wickra/examples/data/btcusdt-1m.csv

1	timestamp	open	high	low	close	volume
2	1776478800000	77356.99	77372.08	77350	77350.01	3.9159
3	1776478860000	77350.01	77350.02	77333	77344.29	7.87288
4	1776478920000	77344.28	77373.86	77344.28	77373.86	2.40146
5	1776478980000	77373.85	77420.08	77373.85	77382	35.68714
6	1776479040000	77382	77382	77346.76	77346.76	3.0258
7	1776479100000	77346.77	77346.77	77318.96	77328.2	2.59114
8	1776479160000	77328.2	77337.19	77311.22	77326.28	3.20354
9	1776479220000	77326.27	77372.19	77326.27	77355.39	11.04934
10	1776479280000	77355.38	77355.39	77326.27	77329.58	2.45656
11	1776479340000	77329.59	77329.59	77326.27	77326.27	0.38133
12	1776479400000	77326.28	77326.28	77294.33	77294.33	3.43194
13	1776479460000	77294.33	77294.34	77283.43	77283.43	0.82477
14	1776479520000	77283.43	77283.43	77270.54	77279.63	3.94293
15	1776479580000	77279.62	77296.5	77279.62	77289.29	2.68429
16	1776479640000	77289.3	77289.3	77270.53	77274.8	1.1771
17	1776479700000	77274.8	77274.8	77270.53	77270.53	0.91988
18	1776479760000	77270.53	77283.43	77266.66	77283.43	2.82716
19	1776479820000	77283.43	77360.18	77283.42	77356.47	3.59397
20	1776479880000	77356.46	77401.05	77356.46	77373.43	7.09955
21	1776479940000	77373.42	77385.7	77355.02	77355.02	2.2533
22	1776480000000	77355.02	77411.27	77354.39	77354.4	3.98751
23	1776480060000	77354.4	77389.81	77346.76	77380.01	3.3891
24	1776480120000	77380	77386.31	77380	77386.31	1.3901
25	1776480180000	77386.31	77386.31	77380	77380	1.05059
26	1776480240000	77380	77380	77293.71	77317.24	8.03245
27	1776480300000	77317.24	77320	77314.34	77314.34	0.7166
28	1776480360000	77314.35	77320	77314.34	77320	2.59932
29	1776480420000	77320	77329.63	77319.99	77329.62	2.82279
30	1776480480000	77329.62	77332.78	77314.34	77322.01	5.32903
31	1776480540000	77322	77322.01	77302.93	77310.68	4.87975
32	1776480600000	77310.68	77310.68	77289.05	77289.05	3.25569
33	1776480660000	77289.05	77304.53	77289.05	77290.5	1.93308
34	1776480720000	77290.5	77290.51	77285.88	77285.89	1.58001
35	1776480780000	77285.89	77285.89	77279	77285.89	1.7687
36	1776480840000	77285.88	77307.16	77285.88	77288.21	4.02787
37	1776480900000	77288.21	77309.88	77288.2	77309.87	0.92944
38	1776480960000	77309.87	77309.88	77300.48	77304.25	3.02777
39	1776481020000	77304.26	77304.26	77298.47	77298.47	2.17959
40	1776481080000	77298.48	77298.48	77298.47	77298.47	0.42746
41	1776481140000	77298.47	77306.68	77284.46	77292.52	2.20361
42	1776481200000	77292.53	77296.95	77272.89	77272.89	1.48212
43	1776481260000	77272.9	77272.9	77240.7	77240.71	2.49108
44	1776481320000	77240.7	77259.7	77229.82	77251.97	3.30653
45	1776481380000	77251.97	77269.12	77251.96	77267.19	2.43292
46	1776481440000	77267.19	77295.09	77267.18	77295.09	1.91768
47	1776481500000	77295.08	77295.09	77256.51	77256.51	1.32611
48	1776481560000	77256.51	77280.86	77256.51	77275	1.41909
49	1776481620000	77274.99	77279.53	77265.45	77279.52	1.28379
50	1776481680000	77279.52	77285.56	77269.24	77285.56	1.41497
51	1776481740000	77285.55	77295.09	77285.55	77295.09	1.10908
52	1776481800000	77295.08	77295.09	77275.26	77275.27	1.32322
53	1776481860000	77275.27	77275.27	77269.33	77269.33	0.85697
54	1776481920000	77269.34	77295.09	77269.34	77295.09	0.78707
55	1776481980000	77295.08	77295.08	77260.27	77264.65	1.34257
56	1776482040000	77264.65	77264.65	77257.86	77257.86	3.46923
57	1776482100000	77257.87	77257.87	77243	77243	2.13374
58	1776482160000	77243	77243	77213.71	77231.38	2.47504
59	1776482220000	77231.38	77246.34	77231.37	77244.58	2.66302
60	1776482280000	77244.58	77250	77244.58	77250	1.40061
61	1776482340000	77249.99	77258.07	77245.7	77251.28	3.75729
62	1776482400000	77251.28	77251.28	77240.7	77240.7	0.50328
63	1776482460000	77240.7	77240.7	77215.46	77215.46	1.9354
64	1776482520000	77215.46	77215.46	77213.71	77213.72	1.44248
65	1776482580000	77213.72	77215.47	77213.71	77215.47	0.91443
66	1776482640000	77215.47	77240.71	77215.46	77240.7	3.21792
67	1776482700000	77240.7	77240.71	77231.28	77231.29	1.58145
68	1776482760000	77231.28	77231.29	77216.75	77216.75	2.30957
69	1776482820000	77216.75	77216.75	77188	77188	9.398
70	1776482880000	77188.01	77188.01	77185.88	77185.89	1.5596
71	1776482940000	77185.89	77185.89	77155.01	77185.89	9.93636
72	1776483000000	77185.89	77185.89	77173.76	77185.88	1.64843
73	1776483060000	77185.89	77200	77159.53	77159.54	2.79444
74	1776483120000	77159.54	77159.54	77115.45	77138	16.65479
75	1776483180000	77137.99	77190.54	77137.99	77190.54	3.50895
76	1776483240000	77190.53	77190.53	77161.24	77161.25	1.59181
77	1776483300000	77161.25	77175.78	77161.24	77165.48	5.02806
78	1776483360000	77165.47	77165.48	77129.31	77153.48	5.57369
79	1776483420000	77153.48	77190.54	77145.75	77190.53	5.3909
80	1776483480000	77190.54	77190.54	77180.86	77180.86	0.66411
81	1776483540000	77180.86	77180.87	77148.55	77148.55	2.17515
82	1776483600000	77148.01	77162.04	77145.14	77155.06	2.22526
83	1776483660000	77155.05	77155.06	77155.05	77155.06	1.48904
84	1776483720000	77155.05	77155.06	77155.05	77155.06	0.78101
85	1776483780000	77155.06	77174	77155.05	77170.37	2.57101
86	1776483840000	77170.37	77170.37	77168.43	77168.44	0.49827
87	1776483900000	77168.43	77170.37	77147.93	77166.08	2.78221
88	1776483960000	77166.08	77166.08	77166.07	77166.07	1.25184
89	1776484020000	77166.08	77166.08	77166.07	77166.07	4.21605
90	1776484080000	77166.08	77166.08	77146.55	77146.56	2.07493
91	1776484140000	77146.56	77185.03	77143.64	77183.09	3.54713
92	1776484200000	77183.1	77208.54	77183.09	77194.71	5.52696
93	1776484260000	77194.72	77194.72	77185.94	77185.95	0.56645
94	1776484320000	77185.95	77185.95	77158.4	77158.41	2.25756
95	1776484380000	77158.41	77158.41	77043.34	77048.49	16.97741
96	1776484440000	77048.49	77070.07	77009.97	77009.97	16.12033
97	1776484500000	77009.98	77063.17	77007.49	77060.07	17.79368
98	1776484560000	77060.06	77060.07	76983.05	76997.18	31.13964
99	1776484620000	76997.17	77000.41	76962.67	76999.12	9.50491
100	1776484680000	76999.12	76999.12	76969.73	76993	15.50007
101	1776484740000	76993	77005.47	76989.98	77005.47	15.87246
102	1776484800000	77005.47	77005.47	76971.23	76971.23	12.43699
103	1776484860000	76971.23	77018.27	76963.81	77018.27	4.03554
104	1776484920000	77018.26	77040.42	77015.16	77015.17	6.06033
105	1776484980000	77015.16	77034.46	77013.38	77034.46	2.409
106	1776485040000	77034.45	77058.96	77034.45	77058.95	1.26588
107	1776485100000	77058.96	77085.15	77058.95	77077.57	3.29686
108	1776485160000	77077.57	77087.89	77068.54	77068.54	1.07042
109	1776485220000	77068.55	77068.55	77068.54	77068.55	0.35053
110	1776485280000	77068.55	77068.55	77068.54	77068.55	3.15505
111	1776485340000	77068.54	77077	77068.54	77077	1.66862
112	1776485400000	77077	77077	77068.55	77068.56	3.19677
113	1776485460000	77068.56	77085.43	77068.55	77085.43	2.99404
114	1776485520000	77085.43	77095	77085.43	77095	3.23435
115	1776485580000	77094.99	77095	77084.18	77084.18	0.69527
116	1776485640000	77084.19	77087.51	77084.18	77084.19	1.90773
117	1776485700000	77084.19	77084.19	77056.2	77056.21	3.28983
118	1776485760000	77056.21	77057.05	77047.46	77048.41	1.8769
119	1776485820000	77048.42	77048.42	77028.59	77048.42	3.07556
120	1776485880000	77048.41	77048.41	77019.11	77037.86	6.29926
121	1776485940000	77037.85	77037.86	77037.85	77037.85	1.30033
122	1776486000000	77037.86	77037.86	77006.11	77007.01	4.02425
123	1776486060000	77007.01	77007.02	76974.3	76981.99	6.48158
124	1776486120000	76981.99	77010	76981.99	77009.99	4.58118
125	1776486180000	77009.99	77010	77005.34	77005.35	3.12007
126	1776486240000	77005.35	77005.35	76986.85	77000	11.73181
127	1776486300000	77000	77000	76982.38	76982.39	1.17954
128	1776486360000	76982.38	77000	76981.45	76981.46	3.50088
129	1776486420000	76981.46	76990.93	76967.37	76990.92	1.8886
130	1776486480000	76990.92	77000	76944.14	76982.76	14.91811
131	1776486540000	76982.76	77009.99	76982.75	76995.67	9.40659
132	1776486600000	76995.67	76995.67	76922.53	76941.37	4.77883
133	1776486660000	76941.37	76941.37	76918.95	76918.95	3.61748
134	1776486720000	76918.96	76918.96	76884.1	76899.99	26.24789
135	1776486780000	76900	76950.85	76899.99	76917.78	10.43484
136	1776486840000	76917.78	76950.84	76916.61	76940.62	7.05605
137	1776486900000	76940.61	76974.19	76940.61	76964.82	19.86339
138	1776486960000	76964.82	76996.81	76964.81	76996.81	4.17304
139	1776487020000	76996.81	77020.61	76996.8	77020.61	3.84665
140	1776487080000	77020.61	77040.35	77020.61	77040.01	4.27151
141	1776487140000	77040	77056.52	77038.42	77054.66	2.1031
142	1776487200000	77054.66	77054.66	77053	77053	0.69721
143	1776487260000	77053	77053.01	77040.01	77049.78	5.44215
144	1776487320000	77049.79	77063.11	77049.78	77050.17	1.15255
145	1776487380000	77050.18	77076.99	77050.18	77076.99	3.70154
146	1776487440000	77076.99	77080.23	76982.03	76989.02	75.38607
147	1776487500000	76989.02	77040.17	76989.02	77038.61	14.80007
148	1776487560000	77038.61	77038.61	77028.59	77028.6	1.14742
149	1776487620000	77028.6	77028.6	77028.59	77028.6	1.2315
150	1776487680000	77028.6	77058	77028.59	77058	4.00041
151	1776487740000	77057.99	77070.14	77051.74	77051.75	3.03074
152	1776487800000	77051.75	77089.48	77051.74	77089.47	2.46117
153	1776487860000	77089.47	77097.04	77079.54	77079.54	1.31715
154	1776487920000	77079.55	77108.3	77079.54	77093.89	9.7802
155	1776487980000	77093.88	77105.55	77086.84	77099.15	2.70455
156	1776488040000	77099.16	77099.16	77090.93	77090.94	1.53015
157	1776488100000	77090.94	77090.94	77082.86	77082.87	1.7023
158	1776488160000	77082.87	77114.76	77082.86	77114.75	5.23801
159	1776488220000	77114.76	77162.08	77114.75	77144.13	10.95697
160	1776488280000	77144.12	77150.88	77134.64	77134.64	4.13764
161	1776488340000	77134.65	77134.65	77100.32	77100.74	8.81638
162	1776488400000	77100.73	77150.85	77100.73	77150.85	72.21336
163	1776488460000	77150.85	77164.33	77138.24	77164.32	4.41131
164	1776488520000	77164.33	77178.84	77164.33	77178.84	2.24855
165	1776488580000	77178.84	77194.21	77178.83	77182.88	0.93557
166	1776488640000	77182.88	77187.01	77172.91	77187	3.12887
167	1776488700000	77187	77197.63	77187	77187.93	2.13844
168	1776488760000	77187.94	77187.94	77187.93	77187.94	0.67804
169	1776488820000	77187.93	77187.94	77185	77185	2.55841
170	1776488880000	77185.01	77192.08	77185	77192.08	1.04103
171	1776488940000	77192.08	77220	77192.08	77220	2.39642
172	1776489000000	77220	77228.95	77219.99	77228.95	1.6908
173	1776489060000	77228.95	77232.47	77220.64	77220.64	1.59552
174	1776489120000	77220.65	77240.72	77220.64	77240.72	5.87576
175	1776489180000	77240.72	77278.58	77225.18	77225.19	27.44086
176	1776489240000	77225.18	77225.18	77206.06	77206.58	10.75762
177	1776489300000	77206.58	77206.58	77194.2	77195	17.34727
178	1776489360000	77195.01	77210.4	77191.15	77210.4	11.89354
179	1776489420000	77210.4	77225.19	77201.6	77220.63	6.67852
180	1776489480000	77220.63	77220.64	77201.65	77201.66	2.9745
181	1776489540000	77201.65	77201.65	77186.94	77186.94	0.92727
182	1776489600000	77186.94	77194.49	77178.62	77194.49	2.38456
183	1776489660000	77194.49	77194.49	77194.48	77194.49	0.58688
184	1776489720000	77194.48	77194.48	77173.39	77174.45	1.14228
185	1776489780000	77174.45	77176.6	77153.26	77161.01	10.71241
186	1776489840000	77161	77193.25	77130.52	77192.4	33.09074
187	1776489900000	77192.4	77192.4	77152.65	77152.66	7.55275
188	1776489960000	77152.66	77172.65	77152.65	77164.93	1.51611
189	1776490020000	77164.92	77164.93	77161.03	77163.98	1.1361
190	1776490080000	77163.98	77163.99	77163.98	77163.99	0.38158
191	1776490140000	77163.99	77163.99	77155.72	77155.72	0.77826
192	1776490200000	77155.72	77155.72	77150	77150.01	1.71383
193	1776490260000	77150.01	77160.47	77150	77150.01	2.44274
194	1776490320000	77150	77150.01	77134.64	77134.64	11.77312
195	1776490380000	77134.65	77134.65	77114.96	77134.38	3.1014
196	1776490440000	77134.38	77165.44	77124.44	77159.3	7.27459
197	1776490500000	77159.3	77159.3	77134.64	77134.65	1.52247
198	1776490560000	77134.64	77134.65	77134.64	77134.64	0.62865
199	1776490620000	77134.65	77134.65	77118.27	77118.27	2.06872
200	1776490680000	77118.27	77118.28	77118.27	77118.27	0.69869
201	1776490740000	77118.27	77190.53	77118.27	77180.87	10.525
202	1776490800000	77180.88	77180.88	77137.02	77140.13	4.2999
203	1776490860000	77140.13	77140.13	77134.64	77134.64	1.40693
204	1776490920000	77134.65	77154.02	77134.65	77147.26	2.03977
205	1776490980000	77147.26	77150.37	77139.36	77150.37	2.03998
206	1776491040000	77150.37	77154.02	77150.36	77154.01	3.57733
207	1776491100000	77154.02	77154.02	77147.56	77150	1.75508
208	1776491160000	77150	77150	77140.98	77140.99	1.71483
209	1776491220000	77140.98	77140.99	77128.91	77132.51	1.98601
210	1776491280000	77132.51	77132.52	77132.51	77132.51	0.89542
211	1776491340000	77132.52	77132.52	77132.51	77132.52	0.70031
212	1776491400000	77132.52	77146.06	77132.51	77141.25	0.91642
213	1776491460000	77141.26	77141.26	77141.25	77141.26	1.27392
214	1776491520000	77141.25	77141.26	77134.64	77134.64	0.8234
215	1776491580000	77134.64	77143.32	77134.64	77140.69	1.04703
216	1776491640000	77140.7	77140.7	77126.21	77126.22	1.14352
217	1776491700000	77126.22	77130.52	77126.21	77130.51	2.73713
218	1776491760000	77130.52	77142.37	77130.51	77142.37	1.09227
219	1776491820000	77142.37	77144.6	77134.64	77134.64	1.36217
220	1776491880000	77134.65	77134.66	77134.64	77134.65	0.56322
221	1776491940000	77134.65	77134.66	77134.65	77134.66	0.71765
222	1776492000000	77134.66	77134.66	77134.65	77134.66	0.53746
223	1776492060000	77134.65	77172.41	77134.65	77172.4	1.70947
224	1776492120000	77172.41	77172.41	77150.01	77152.79	3.09131
225	1776492180000	77152.8	77181.16	77150.01	77179.03	2.44477
226	1776492240000	77179.04	77179.04	77120	77120	13.2086
227	1776492300000	77120.01	77134	77102.29	77123.89	3.46241
228	1776492360000	77123.89	77163.24	77123.88	77142.32	2.68996
229	1776492420000	77142.33	77142.33	77134.64	77134.64	1.86392
230	1776492480000	77134.65	77134.65	77134.64	77134.64	0.96322
231	1776492540000	77134.65	77161.38	77134.64	77154.75	1.65446
232	1776492600000	77154.74	77156	77147.65	77156	2.20939
233	1776492660000	77156	77189.54	77156	77189.53	1.45503
234	1776492720000	77189.54	77217	77189.53	77213.37	5.8064
235	1776492780000	77213.37	77213.37	77186	77186	2.2696
236	1776492840000	77186.01	77186.01	77162	77163.97	1.73408
237	1776492900000	77163.96	77163.97	77160.47	77160.47	2.50825
238	1776492960000	77160.48	77174.3	77160.47	77171.58	1.91928
239	1776493020000	77171.58	77171.58	77150	77157.68	1.84805
240	1776493080000	77157.69	77157.69	77150	77150.01	2.1843
241	1776493140000	77150.01	77150.01	77147.46	77147.47	0.69253
242	1776493200000	77147.47	77147.47	77120.19	77120.19	1.57362
243	1776493260000	77120.2	77128.42	77120.19	77128.41	2.00318
244	1776493320000	77128.42	77128.42	77128.41	77128.42	1.55003
245	1776493380000	77128.41	77128.42	77105.63	77105.63	1.84564
246	1776493440000	77105.63	77106	77101	77101.01	1.16228
247	1776493500000	77101	77101.01	77058.4	77058.41	18.13026
248	1776493560000	77058.4	77083.13	77058.4	77083.13	1.48119
249	1776493620000	77083.12	77083.13	77083.12	77083.13	0.93081
250	1776493680000	77083.13	77096.99	77083.12	77096.98	1.59852
251	1776493740000	77096.98	77105.64	77090.82	77090.82	3.08108
252	1776493800000	77090.81	77103.86	77083.16	77103.86	1.23372
253	1776493860000	77103.85	77103.85	77092.36	77092.37	0.84692
254	1776493920000	77092.37	77092.37	77092.36	77092.37	0.46698
255	1776493980000	77092.37	77106	77092.37	77106	2.09044
256	1776494040000	77105.99	77106	77105.99	77106	0.57411
257	1776494100000	77106	77132.68	77106	77132.67	1.27347
258	1776494160000	77132.67	77132.68	77126.23	77126.23	3.15353
259	1776494220000	77126.24	77126.24	77106.21	77112	1.33428
260	1776494280000	77112.01	77124.33	77112	77124.33	0.94722
261	1776494340000	77124.34	77127.65	77090.7	77090.7	5.53234
262	1776494400000	77090.7	77120.29	77090.7	77098.46	2.35974
263	1776494460000	77098.46	77107.64	77098.45	77107.64	0.97627
264	1776494520000	77107.64	77137.65	77107.63	77137.65	1.05434
265	1776494580000	77137.65	77141.34	77122.52	77141.33	2.07765
266	1776494640000	77141.33	77141.34	77141.33	77141.34	0.739
267	1776494700000	77141.34	77141.34	77141.33	77141.34	1.09279
268	1776494760000	77141.33	77156.06	77141.33	77156.05	2.8466
269	1776494820000	77156.05	77156.06	77148.04	77148.05	2.3223
270	1776494880000	77148.05	77148.05	77117.74	77122.5	1.53424
271	1776494940000	77122.51	77122.51	77122.5	77122.5	0.7229
272	1776495000000	77122.51	77136.4	77122.5	77136.39	1.91071
273	1776495060000	77136.39	77136.4	77121.46	77121.47	1.59106
274	1776495120000	77121.46	77121.47	77110.74	77110.74	0.43009
275	1776495180000	77110.75	77133.34	77107.63	77120.74	1.31455
276	1776495240000	77120.73	77126.07	77120.73	77126.07	0.74781
277	1776495300000	77126.06	77130.67	77121.41	77121.42	2.26881
278	1776495360000	77121.42	77121.42	77121.4	77121.4	2.0968
279	1776495420000	77121.41	77121.41	77121.4	77121.41	0.34848
280	1776495480000	77121.41	77121.41	77110.65	77110.65	0.88441
281	1776495540000	77110.65	77136.01	77107.63	77136.01	36.3431
282	1776495600000	77136.01	77136.01	77081.34	77109.28	39.6031
283	1776495660000	77109.28	77109.28	77109.27	77109.27	0.92071
284	1776495720000	77109.27	77109.28	77109.27	77109.27	1.3795
285	1776495780000	77109.27	77109.28	77102.16	77109.28	2.19463
286	1776495840000	77109.28	77127.94	77109.27	77127.94	1.07752
287	1776495900000	77127.93	77134.55	77106.98	77106.99	5.48042
288	1776495960000	77106.98	77106.99	77099.5	77101.84	1.47821
289	1776496020000	77101.84	77101.84	77083.11	77090.81	2.64403
290	1776496080000	77090.82	77090.82	77076.85	77076.86	1.34007
291	1776496140000	77076.86	77076.86	77076.85	77076.86	0.87465
292	1776496200000	77076.85	77076.86	77068	77068.01	1.67165
293	1776496260000	77068	77095	77068	77094.99	2.26365
294	1776496320000	77094.99	77095	77068.17	77068.18	2.50882
295	1776496380000	77068.17	77068.18	77066.59	77066.59	0.53046
296	1776496440000	77066.59	77066.6	77066.59	77066.6	1.1727
297	1776496500000	77066.6	77066.6	77066.59	77066.6	1.53545
298	1776496560000	77066.6	77066.6	77066.59	77066.59	0.58487
299	1776496620000	77066.6	77078.3	77066.6	77078.3	5.10955
300	1776496680000	77078.3	77078.31	77050.02	77050.03	7.46643
301	1776496740000	77050.02	77050.03	77047	77047.01	1.43771
302	1776496800000	77047.01	77049.26	77047	77049.26	1.22006
303	1776496860000	77049.25	77062.44	77049.25	77062.44	1.21289
304	1776496920000	77062.44	77079.61	77062.43	77079.6	2.00914
305	1776496980000	77079.61	77095.62	77079.6	77093.07	4.08676
306	1776497040000	77093.07	77093.07	77079.6	77079.61	1.94984
307	1776497100000	77079.61	77079.61	77079	77079	4.86272
308	1776497160000	77079	77079.01	77079	77079	1.0079
309	1776497220000	77079	77079.01	77079	77079.01	1.4006
310	1776497280000	77079	77079.01	77079	77079	0.85143
311	1776497340000	77079.01	77093.08	77079	77093.08	1.50094
312	1776497400000	77093.07	77093.08	77079.22	77091.39	4.48047
313	1776497460000	77091.38	77091.39	77091.38	77091.39	1.8676
314	1776497520000	77091.38	77091.39	77071.36	77071.37	1.80704
315	1776497580000	77071.37	77076.53	77071.37	77076.53	1.86666
316	1776497640000	77076.52	77076.53	77076.52	77076.53	1.44281
317	1776497700000	77076.52	77076.52	77076	77076	2.03937
318	1776497760000	77076	77076.01	77076	77076	0.67342
319	1776497820000	77076	77076.01	77076	77076.01	10.13177
320	1776497880000	77076	77076.01	77047.53	77047.54	13.31175
321	1776497940000	77047.53	77047.54	77031.25	77031.26	2.23894
322	1776498000000	77031.25	77031.26	77026	77026	2.24717
323	1776498060000	77026	77026.01	77000	77000.01	11.85145
324	1776498120000	77000	77000.01	76971.77	76976.24	4.80439
325	1776498180000	76976.23	76999.01	76976.23	76997.35	8.48773
326	1776498240000	76997.34	77046.67	76984.26	77034.72	18.08759
327	1776498300000	77034.71	77034.72	76969.23	77014.72	9.47402
328	1776498360000	77014.72	77014.73	77000.41	77000.41	1.95113
329	1776498420000	77000.41	77000.42	76983.81	76983.82	2.14257
330	1776498480000	76983.82	76983.82	76983.81	76983.82	3.83793
331	1776498540000	76983.81	76983.82	76959.9	76959.91	3.34725
332	1776498600000	76959.9	76959.91	76947	76947.01	2.08223
333	1776498660000	76947	76947.01	76905.4	76908.96	23.80178
334	1776498720000	76908.96	76917.33	76890	76910.65	11.62845
335	1776498780000	76910.64	76957.47	76910.64	76957.47	4.26897
336	1776498840000	76957.46	76957.47	76937.03	76945.32	3.91291
337	1776498900000	76945.32	76945.33	76935.02	76935.02	2.07193
338	1776498960000	76935.01	76935.01	76927.14	76930.23	1.82378
339	1776499020000	76930.23	76995.99	76930.23	76995.99	7.69284
340	1776499080000	76995.98	76995.99	76990.93	76990.93	1.20506
341	1776499140000	76990.93	76997.8	76986.13	76997.8	10.09631
342	1776499200000	76997.79	77014	76997.79	77011.57	2.59407
343	1776499260000	77011.57	77048	77011.56	77013.95	4.07323
344	1776499320000	77013.96	77013.96	76976.57	77000	5.17057
345	1776499380000	77000	77018.61	76999.99	77018.6	3.78844
346	1776499440000	77018.59	77023.1	77007.81	77007.82	5.13243
347	1776499500000	77007.82	77023.1	77007.81	77023.1	1.64008
348	1776499560000	77023.1	77023.1	77013.47	77014.72	4.27759
349	1776499620000	77014.71	77014.72	76971.59	76971.6	2.12998
350	1776499680000	76971.6	76986.6	76971.59	76986.59	1.92899
351	1776499740000	76986.6	77003.94	76986.59	76994.53	2.24346
352	1776499800000	76994.52	76994.53	76977.46	76977.48	2.45238
353	1776499860000	76977.48	76977.48	76953.63	76959.1	6.7982
354	1776499920000	76959.1	76986.5	76930.23	76930.23	7.62631
355	1776499980000	76930.24	76930.24	76877	76881.46	15.68086
356	1776500040000	76881.46	76881.47	76800	76803.51	18.29993
357	1776500100000	76803.51	76817.48	76744.39	76744.4	44.7336
358	1776500160000	76744.4	76767.34	76667.62	76718.99	43.24347
359	1776500220000	76719	76719	76669.47	76689.5	16.47738
360	1776500280000	76689.51	76751.93	76634.49	76751.93	33.14331
361	1776500340000	76751.94	76858.54	76744.81	76846.45	12.25301
362	1776500400000	76846.46	76857.69	76829.9	76848.98	23.75164
363	1776500460000	76848.98	76848.98	76710.49	76739.96	27.198
364	1776500520000	76739.96	76767.99	76685.53	76698.09	12.69113
365	1776500580000	76698.08	76698.08	76630.02	76676.49	19.33433
366	1776500640000	76676.48	76699.32	76667.52	76689.37	23.40318
367	1776500700000	76689.38	76703.16	76686.04	76703.14	5.5324
368	1776500760000	76703.14	76703.15	76646.26	76674.05	6.7224
369	1776500820000	76674.04	76690.43	76655.2	76682.76	12.13312
370	1776500880000	76682.76	76714.66	76682.65	76702.81	23.77028
371	1776500940000	76702.81	76711.65	76675.01	76683.9	28.14313
372	1776501000000	76683.89	76705.68	76662.69	76696.62	3.46486
373	1776501060000	76696.62	76761.02	76696.62	76737.7	10.36253
374	1776501120000	76737.69	76747.44	76711.64	76711.65	3.18694
375	1776501180000	76711.65	76711.65	76667.3	76679.47	5.96243
376	1776501240000	76679.47	76679.47	76590	76596	40.36868
377	1776501300000	76595.99	76595.99	76526	76588.75	48.45945
378	1776501360000	76588.76	76646.19	76548.21	76557.76	30.41785
379	1776501420000	76557.75	76560.12	76501	76550.01	20.20187
380	1776501480000	76550.01	76574	76520.1	76567.99	24.00114
381	1776501540000	76568	76612.1	76562.01	76612.1	15.79612
382	1776501600000	76612.09	76625.4	76569.69	76591.12	10.40669
383	1776501660000	76591.26	76592.84	76537.26	76537.26	11.84844
384	1776501720000	76537.27	76537.27	76503.44	76522.09	6.24293
385	1776501780000	76522.1	76539.34	76513.37	76535.05	5.45917
386	1776501840000	76535.04	76552.53	76510	76552.52	5.91851
387	1776501900000	76552.53	76636.68	76537.92	76636.67	14.38066
388	1776501960000	76636.68	76636.68	76610.47	76626.05	8.94904
389	1776502020000	76626.05	76696.33	76626.05	76695	12.88723
390	1776502080000	76695.01	76695.01	76669.18	76684.53	10.85856
391	1776502140000	76684.52	76684.52	76650.33	76675.85	9.70416
392	1776502200000	76675.84	76675.85	76650.93	76650.94	3.15481
393	1776502260000	76650.93	76695.67	76650.93	76677.61	14.05659
394	1776502320000	76678.02	76694.26	76678.02	76686.69	9.95597
395	1776502380000	76686.7	76686.7	76660.12	76686.7	4.19423
396	1776502440000	76686.7	76742.66	76686.69	76742.66	10.29635
397	1776502500000	76742.65	76789.78	76738.53	76738.53	6.41989
398	1776502560000	76738.54	76760.57	76730	76760.57	5.3707
399	1776502620000	76760.56	76767.87	76733.57	76733.58	2.11871
400	1776502680000	76733.58	76748.46	76733.57	76748.46	1.38638
401	1776502740000	76748.46	76748.46	76738.62	76738.63	1.04578
402	1776502800000	76738.62	76738.63	76668.53	76685.11	28.99655
403	1776502860000	76685.11	76685.11	76625.83	76632.07	13.58875
404	1776502920000	76632.06	76647.77	76613.74	76638.19	6.21046
405	1776502980000	76638.19	76638.2	76604.35	76625.95	9.53351
406	1776503040000	76625.94	76657.95	76625.94	76657.71	5.26602
407	1776503100000	76657.71	76691.96	76657.71	76660	6.84144
408	1776503160000	76660.01	76665.68	76636.69	76636.7	3.15992
409	1776503220000	76636.7	76636.7	76615.1	76631.86	6.74288
410	1776503280000	76631.85	76631.86	76602.34	76602.35	4.55266
411	1776503340000	76602.35	76620	76453.42	76476.1	81.49313
412	1776503400000	76476.1	76560.55	76476.09	76540.82	8.55065
413	1776503460000	76540.82	76558.47	76521.8	76521.81	9.80632
414	1776503520000	76521.8	76599.02	76521.8	76585.15	17.06615
415	1776503580000	76585.14	76589.66	76585.14	76589.65	1.81665
416	1776503640000	76589.65	76589.66	76522.17	76537.49	8.64088
417	1776503700000	76537.49	76537.49	76514.62	76514.62	2.25933
418	1776503760000	76514.62	76538	76437.84	76440.95	8.52532
419	1776503820000	76440.96	76485.84	76409.37	76485.43	21.19331
420	1776503880000	76485.44	76530.15	76474.04	76497.99	8.16206
421	1776503940000	76497.98	76506	76468.64	76478	7.72865
422	1776504000000	76478	76497.64	76478	76491.1	3.9343
423	1776504060000	76491.11	76491.11	76460.05	76477.1	8.03242
424	1776504120000	76477.09	76500	76461.27	76492.99	4.78467
425	1776504180000	76492.99	76493	76483	76483.01	2.03757
426	1776504240000	76483.01	76487.48	76449.4	76487.48	17.6577
427	1776504300000	76487.47	76534.76	76487.47	76534.76	3.69982
428	1776504360000	76534.76	76575.26	76534.75	76575.01	11.20591
429	1776504420000	76575.01	76579.66	76570.55	76570.55	6.06288
430	1776504480000	76570.56	76572.5	76564.99	76572.5	1.92486
431	1776504540000	76572.5	76583.12	76568.1	76579.94	6.92822
432	1776504600000	76579.93	76579.93	76556.53	76564.44	1.89317
433	1776504660000	76564.44	76604.36	76564.43	76596.69	8.04493
434	1776504720000	76596.7	76633.32	76596.69	76626.29	7.19068
435	1776504780000	76626.29	76650.48	76626.28	76650.46	2.9498
436	1776504840000	76650.46	76666	76650.46	76666	4.66568
437	1776504900000	76665.99	76669.53	76642.17	76645.81	3.82919
438	1776504960000	76645.82	76645.82	76629.32	76629.32	2.89379
439	1776505020000	76629.32	76629.33	76604.07	76605.27	1.53918
440	1776505080000	76605.28	76623.16	76592.61	76592.61	6.93036
441	1776505140000	76592.61	76607.7	76592.61	76607.7	2.03863
442	1776505200000	76607.7	76634.54	76607.7	76634.54	1.40388
443	1776505260000	76634.53	76636.71	76634.53	76636.7	0.73895
444	1776505320000	76636.7	76636.71	76631.04	76634.53	1.07628
445	1776505380000	76634.53	76634.53	76616.52	76624.2	1.61357
446	1776505440000	76624.2	76624.2	76624.19	76624.2	1.04379
447	1776505500000	76624.2	76626.85	76612.71	76626.85	4.24784
448	1776505560000	76626.84	76666.51	76625.77	76666.51	4.64319
449	1776505620000	76666.5	76678.99	76664.77	76666.95	1.89783
450	1776505680000	76666.95	76691.43	76658.39	76691.27	8.9766
451	1776505740000	76691.27	76699.96	76670	76670.01	13.52227
452	1776505800000	76670	76670.01	76660	76660.01	6.05034
453	1776505860000	76660	76660.01	76627.99	76637.53	6.53035
454	1776505920000	76637.53	76641.57	76612.72	76612.72	2.24461
455	1776505980000	76612.71	76612.71	76574.79	76574.8	8.83746
456	1776506040000	76574.8	76584.83	76549.99	76550	15.05205
457	1776506100000	76549.99	76550	76529.99	76530	4.32456
458	1776506160000	76529.99	76571.73	76525.99	76571.72	5.65833
459	1776506220000	76571.73	76613.68	76571.72	76605.12	2.1178
460	1776506280000	76605.12	76605.13	76605.12	76605.12	0.86763
461	1776506340000	76605.12	76612.01	76599.89	76599.89	3.70692
462	1776506400000	76599.89	76599.9	76546.6	76546.6	1.06549
463	1776506460000	76546.6	76559.05	76500.01	76500.02	5.89477
464	1776506520000	76500.01	76500.01	76368.82	76380	64.51052
465	1776506580000	76380	76453.82	76376.58	76411.63	13.73608
466	1776506640000	76411.63	76438.66	76370	76387.11	11.91341
467	1776506700000	76387.11	76399.94	76357.41	76369.51	10.28674
468	1776506760000	76369.51	76430.01	76321.77	76424.43	29.36621
469	1776506820000	76424.42	76424.43	76322.41	76368.9	15.97608
470	1776506880000	76368.91	76377.91	76265.02	76265.03	27.63581
471	1776506940000	76265.03	76311.45	76260	76260.01	24.8481
472	1776507000000	76260	76270	76222	76270	32.6498
473	1776507060000	76270	76318.46	76248.85	76269.11	23.26886
474	1776507120000	76271.04	76283.43	76209.11	76209.12	35.05205
475	1776507180000	76209.12	76272.69	76208.57	76272.68	4.65208
476	1776507240000	76272.68	76311.01	76272.68	76291.59	11.8438
477	1776507300000	76291.59	76360.06	76291.58	76360.01	16.85466
478	1776507360000	76360	76371.39	76331.53	76341.29	5.5566
479	1776507420000	76341.29	76366	76341.28	76360	4.81163
480	1776507480000	76360	76366	76336.25	76365.99	4.73314
481	1776507540000	76365.99	76366	76348.79	76366	1.95519
482	1776507600000	76365.99	76387.5	76326.35	76326.36	7.76693
483	1776507660000	76326.36	76331.11	76309.06	76331.11	3.77479
484	1776507720000	76331.11	76333.51	76286.17	76333.51	6.62474
485	1776507780000	76333.5	76335.91	76333.5	76335.9	1.09884
486	1776507840000	76335.91	76335.91	76333.04	76333.05	2.08548
487	1776507900000	76333.05	76347.33	76333.04	76347.32	3.3008
488	1776507960000	76347.33	76350	76297.1	76297.12	5.73436
489	1776508020000	76297.11	76313.44	76278.4	76313.43	31.31152
490	1776508080000	76313.43	76324.3	76313.43	76324.29	1.04294
491	1776508140000	76324.29	76324.3	76305.02	76324.28	5.42699
492	1776508200000	76324.28	76324.28	76244.72	76259.08	6.31933
493	1776508260000	76259.08	76292.91	76259.08	76267.47	8.89888
494	1776508320000	76267.47	76267.47	76250	76250.01	5.9396
495	1776508380000	76250.01	76250.01	76220	76227.66	9.86278
496	1776508440000	76227.66	76273.12	76227.65	76258.08	4.71023
497	1776508500000	76258.08	76258.08	76221.69	76233.93	5.70925
498	1776508560000	76233.93	76268.19	76233.92	76268.18	4.88704
499	1776508620000	76268.18	76272.5	76261.22	76261.23	1.82697
500	1776508680000	76261.22	76268.91	76256.98	76264.88	1.81859
501	1776508740000	76264.89	76285.84	76250.01	76285.83	3.57134
502	1776508800000	76285.84	76292.14	76285.83	76286.18	1.38054
503	1776508860000	76286.18	76286.18	76273.13	76276.54	3.14672
504	1776508920000	76276.54	76285.67	76276.54	76285.65	1.50222
505	1776508980000	76285.65	76310.49	76265.63	76265.63	6.68445
506	1776509040000	76265.64	76265.64	76226.41	76226.41	7.27137
507	1776509100000	76226.42	76236.48	76208.56	76236.48	26.19569
508	1776509160000	76236.48	76236.48	76178.17	76202.99	19.47565
509	1776509220000	76202.99	76242.01	76199.45	76242	9.58261
510	1776509280000	76242.01	76286.17	76241.99	76286.16	8.84345
511	1776509340000	76286.16	76286.17	76242.28	76242.28	2.90832
512	1776509400000	76242.28	76242.29	76222.08	76226.56	1.9646
513	1776509460000	76226.55	76226.56	76177.69	76177.7	6.7635
514	1776509520000	76177.69	76188.88	76168.07	76188.87	7.17515
515	1776509580000	76188.88	76194.24	76167.18	76168.44	9.55436
516	1776509640000	76168.45	76194	76142.12	76160.6	10.9011
517	1776509700000	76160.6	76185.8	76160.6	76182.79	6.71879
518	1776509760000	76182.8	76185.8	76182.79	76185.79	2.16401
519	1776509820000	76185.79	76185.8	76176	76176	2.02769
520	1776509880000	76176.01	76176.01	76166.01	76166.02	2.97114
521	1776509940000	76166.01	76189.56	76132.32	76189.56	19.3766
522	1776510000000	76189.55	76189.56	76127.55	76136.92	6.94617
523	1776510060000	76136.92	76136.92	76049.41	76126.76	102.90302
524	1776510120000	76126.77	76150	76061.71	76067.22	16.97908
525	1776510180000	76067.21	76085.59	76051.41	76080.82	13.11972
526	1776510240000	76080.81	76123.77	76054.98	76117.77	10.95269
527	1776510300000	76117.77	76117.77	76109.1	76109.11	2.98592
528	1776510360000	76109.11	76109.11	76026.89	76043.55	37.15895
529	1776510420000	76043.55	76047.23	75968	75968.01	50.02366
530	1776510480000	75968.01	75973.9	75911.04	75968.9	22.56897
531	1776510540000	75968.9	75995.9	75968.9	75970.33	7.95465
532	1776510600000	75970.32	76050	75970.32	76047.47	8.77437
533	1776510660000	76047.47	76047.48	76006.22	76011.41	9.1895
534	1776510720000	76011.4	76020.73	75972.74	75972.74	5.87256
535	1776510780000	75972.74	75972.75	75919.75	75963.69	9.15983
536	1776510840000	75963.68	75994.48	75957.61	75957.62	4.82401
537	1776510900000	75957.61	76034.87	75932.24	76000.25	29.78505
538	1776510960000	76000.25	76000.25	75968	75968.01	4.70275
539	1776511020000	75968.01	75981.99	75938.01	75976.53	13.23103
540	1776511080000	75976.54	76026	75964.77	76021.14	15.38875
541	1776511140000	76021.14	76074.06	76021.13	76050.48	19.13884
542	1776511200000	76050.48	76065.3	76018.49	76020.36	8.35848
543	1776511260000	76020.36	76053.14	76020.35	76053.14	9.88065
544	1776511320000	76053.13	76096.85	76053.13	76083.88	6.49743
545	1776511380000	76083.88	76090.06	76063.08	76073.19	8.74918
546	1776511440000	76073.19	76076.24	76073.18	76074.07	2.41913
547	1776511500000	76074.07	76074.07	76059.36	76064.63	2.53162
548	1776511560000	76064.62	76064.63	76040.94	76040.95	3.78596
549	1776511620000	76040.94	76050.74	76040.94	76050.74	1.07193
550	1776511680000	76050.74	76050.74	76033.89	76041.5	3.33736
551	1776511740000	76041.51	76074.07	76041.5	76074.06	2.04251
552	1776511800000	76074.06	76086.12	76068.1	76086.11	4.31117
553	1776511860000	76086.11	76134.51	76086.11	76123.03	12.63472
554	1776511920000	76123.02	76169.46	76122.22	76122.22	10.30048
555	1776511980000	76122.22	76122.23	76104.41	76104.42	4.92064
556	1776512040000	76104.42	76114	76104.41	76114	3.56709
557	1776512100000	76114	76114	76045.66	76050.01	4.66803
558	1776512160000	76050.01	76050.01	76002.02	76002.02	10.90011
559	1776512220000	76002.02	76025.44	75994.26	76025.43	4.93501
560	1776512280000	76025.43	76025.44	75950	75957.3	8.89803
561	1776512340000	75957.29	75957.3	75826.46	75826.46	27.70072
562	1776512400000	75826.47	75832.01	75787.56	75787.58	15.81732
563	1776512460000	75787.57	75833.76	75763.76	75833.76	13.67409
564	1776512520000	75833.76	75876.19	75808.88	75808.88	15.52776
565	1776512580000	75808.89	75808.89	75768.54	75780	4.81423
566	1776512640000	75779.99	75849.99	75779.99	75849.35	9.3084
567	1776512700000	75849.35	75849.99	75801.69	75801.69	15.62092
568	1776512760000	75801.68	75862.94	75794.13	75862.93	50.48198
569	1776512820000	75862.94	75882.2	75818.72	75818.72	9.33783
570	1776512880000	75818.72	75906.97	75812	75849.99	9.66985
571	1776512940000	75850	75866.72	75840.98	75840.99	10.29739
572	1776513000000	75840.98	75855.79	75830.1	75840.8	3.99411
573	1776513060000	75840.8	75949.7	75840.79	75949.69	22.4232
574	1776513120000	75949.7	75986.62	75946.67	75986.62	9.68579
575	1776513180000	75986.61	76000	75956.66	75996.42	21.10566
576	1776513240000	75996.41	76000	75987.97	75987.97	9.81033
577	1776513300000	75987.98	75997.78	75984.45	75984.45	5.03425
578	1776513360000	75984.45	76050.01	75945.38	76020.87	22.14157
579	1776513420000	76020.86	76099.83	76004.06	76092.51	17.855
580	1776513480000	76092.52	76092.52	76050.43	76050.43	4.14044
581	1776513540000	76050.44	76050.44	76039.04	76039.05	5.1641
582	1776513600000	76039.06	76131.26	76039.05	76131.26	12.8571
583	1776513660000	76131.25	76200	76123.63	76199.99	15.05957
584	1776513720000	76200	76213	76161.33	76196.8	16.35118
585	1776513780000	76196.8	76196.81	76155.49	76188.98	27.97687
586	1776513840000	76188.98	76225.88	76182.82	76225.88	9.29701
587	1776513900000	76225.87	76225.88	76193.66	76197.45	6.89911
588	1776513960000	76197.45	76211.46	76193.67	76193.68	4.97148
589	1776514020000	76193.68	76193.68	76162.93	76162.94	1.83052
590	1776514080000	76162.94	76184.72	76155.49	76183.76	6.69586
591	1776514140000	76183.76	76219.27	76180.01	76180.02	6.44638
592	1776514200000	76180.02	76180.02	76168.3	76180	2.68002
593	1776514260000	76180	76180.01	76180	76180.01	4.35259
594	1776514320000	76180.01	76180.01	76138.98	76138.98	4.84276
595	1776514380000	76138.99	76203.4	76133.63	76203.4	8.46067
596	1776514440000	76203.39	76220.84	76181.41	76210.29	5.45023
597	1776514500000	76210.28	76237.68	76200.34	76237.68	5.14824
598	1776514560000	76237.68	76249.99	76200	76217.66	9.08056
599	1776514620000	76217.67	76238.32	76210.06	76238.32	2.29003
600	1776514680000	76238.33	76285.7	76227.4	76273.47	13.71537
601	1776514740000	76273.47	76300	76227.27	76227.28	11.93595
602	1776514800000	76227.28	76228.11	76149.57	76149.58	10.64197
603	1776514860000	76149.57	76175.64	76133.3	76168.13	3.34722
604	1776514920000	76168.13	76178.16	76151.67	76178.15	4.8935
605	1776514980000	76178.16	76194.45	76178.15	76190.88	8.66143
606	1776515040000	76190.88	76211.75	76190.87	76197.74	6.47404
607	1776515100000	76197.74	76197.74	76177.16	76180.12	18.23324
608	1776515160000	76180.12	76190.76	76176	76176	1.75557
609	1776515220000	76176	76195.44	76176	76195.44	4.08428
610	1776515280000	76195.44	76195.44	76180	76180	1.27593
611	1776515340000	76180.01	76180.01	76143.84	76143.85	4.61118
612	1776515400000	76143.84	76151.46	76116.02	76116.02	11.82837
613	1776515460000	76116.03	76170.96	76116.03	76170.95	5.69675
614	1776515520000	76170.95	76197.72	76159.3	76197.72	4.19202
615	1776515580000	76197.72	76213.65	76193.93	76213.65	3.54457
616	1776515640000	76213.64	76216.37	76180.11	76180.11	1.46138
617	1776515700000	76180.11	76180.12	76115.21	76132.25	9.47891
618	1776515760000	76132.26	76173.92	76132.25	76159.61	4.28065
619	1776515820000	76159.61	76167.23	76081	76081.01	3.93486
620	1776515880000	76081	76097.76	76070.09	76090.16	5.69436
621	1776515940000	76090.15	76090.16	76060.96	76060.96	2.10756
622	1776516000000	76060.96	76087.03	76050	76081.77	5.17899
623	1776516060000	76081.77	76097.2	76077.09	76084.58	5.42933
624	1776516120000	76084.59	76097.2	76079.33	76089.23	6.18316
625	1776516180000	76089.22	76164.56	76089.22	76164.55	5.86085
626	1776516240000	76164.55	76176	76164.54	76172.76	5.25804
627	1776516300000	76172.76	76239.56	76172.75	76229.22	9.20661
628	1776516360000	76229.23	76229.23	76189.14	76198.31	13.54872
629	1776516420000	76198.31	76226.13	76198.31	76226.13	7.17194
630	1776516480000	76226.13	76226.13	76187.07	76206.95	11.378
631	1776516540000	76206.96	76239.21	76197.87	76239.21	9.33313
632	1776516600000	76239.21	76256	76232.37	76250.34	10.03419
633	1776516660000	76250.34	76254.97	76239.44	76242.46	8.63161
634	1776516720000	76242.47	76250.06	76242.46	76242.47	6.09134
635	1776516780000	76242.47	76242.47	76235.03	76235.04	9.68066
636	1776516840000	76235.04	76250.01	76221.84	76221.84	13.18987
637	1776516900000	76221.85	76272.25	76221.84	76243.03	19.37129
638	1776516960000	76243.03	76248.66	76194.52	76201.22	25.06274
639	1776517020000	76201.23	76209.08	76194.53	76209.07	7.16392
640	1776517080000	76209.08	76221.85	76209.07	76212.04	8.55282
641	1776517140000	76212.05	76212.05	76196.79	76206.97	13.71298
642	1776517200000	76206.98	76206.98	76165.32	76168.51	10.67263
643	1776517260000	76168.51	76168.51	76163.49	76163.49	5.5158
644	1776517320000	76163.5	76187.02	76161.53	76187.01	7.20073
645	1776517380000	76187.02	76207.2	76187.01	76187.31	6.54387
646	1776517440000	76187.32	76187.32	76135.47	76151.54	9.31491
647	1776517500000	76151.55	76155.36	76151.54	76155.35	7.85665
648	1776517560000	76155.36	76174.56	76155.35	76174.54	5.83058
649	1776517620000	76174.55	76185.72	76163.3	76163.3	5.86567
650	1776517680000	76163.31	76197.13	76163.3	76188.23	7.10981
651	1776517740000	76188.24	76188.24	76157.94	76157.95	4.96025
652	1776517800000	76157.94	76173.39	76157.94	76164.31	7.98885
653	1776517860000	76164.32	76164.32	76151.59	76151.59	4.93412
654	1776517920000	76151.6	76160.05	76151.59	76160.04	6.87331
655	1776517980000	76160.05	76184.82	76150.19	76150.19	7.55215
656	1776518040000	76150.2	76162.95	76150.17	76155.34	9.17864
657	1776518100000	76155.34	76155.34	76131.12	76131.12	5.37345
658	1776518160000	76131.13	76131.13	76079.33	76079.34	6.58345
659	1776518220000	76079.34	76104.78	76057.82	76086.68	11.61478
660	1776518280000	76086.69	76114	76086.68	76110.64	7.86161
661	1776518340000	76110.65	76130	76106.07	76129.99	7.89069
662	1776518400000	76130	76145.09	76129.99	76144.85	8.62379
663	1776518460000	76144.86	76212.7	76144.85	76212.69	9.32256
664	1776518520000	76212.7	76212.7	76182.75	76182.75	5.20194
665	1776518580000	76182.75	76182.76	76170.02	76173.53	2.45222
666	1776518640000	76173.54	76173.54	76143.74	76143.74	2.0115
667	1776518700000	76143.74	76165.74	76143.74	76159.43	3.79337
668	1776518760000	76159.44	76159.44	76143.66	76143.66	1.75955
669	1776518820000	76143.66	76143.66	76136.04	76136.04	0.88624
670	1776518880000	76136.05	76136.05	76062.01	76084.88	10.0901
671	1776518940000	76084.88	76100.95	76084.87	76088.92	5.9037
672	1776519000000	76088.92	76096.53	76004.26	76022.04	38.45645
673	1776519060000	76022.04	76022.04	75985.66	76012.87	9.52517
674	1776519120000	76012.87	76057.17	76012.86	76057.17	2.74249
675	1776519180000	76057.17	76063.97	76055.24	76055.24	2.21555
676	1776519240000	76055.25	76055.25	75999.29	75999.29	10.61088
677	1776519300000	75999.29	76014.76	75963.65	75979.07	6.69808
678	1776519360000	75979.08	75995.52	75934.23	75938.09	10.43808
679	1776519420000	75938.09	75986.05	75916.38	75977.84	10.01671
680	1776519480000	75977.85	75995.51	75970.73	75970.74	5.16539
681	1776519540000	75970.74	75983.82	75867.1	75867.11	6.62039
682	1776519600000	75867.11	75879.99	75820.29	75820.29	18.4651
683	1776519660000	75820.29	75876.22	75797.53	75864.68	15.10809
684	1776519720000	75864.68	75921.86	75864.67	75916.59	17.1717
685	1776519780000	75916.6	75960.7	75916.6	75959.52	6.22216
686	1776519840000	75959.52	75971.16	75939.11	75949.95	7.0936
687	1776519900000	75949.96	75964	75939.07	75943.68	3.92637
688	1776519960000	75943.68	75945.86	75899.99	75914.03	8.58575
689	1776520020000	75914.03	75976	75909.87	75970.7	5.46903
690	1776520080000	75970.7	76000.01	75963.99	76000	3.85469
691	1776520140000	76000.01	76041.91	76000.01	76040.9	6.99903
692	1776520200000	76040.9	76147.88	76040.9	76126.45	17.97078
693	1776520260000	76126.45	76138.31	76121.39	76138.31	3.99691
694	1776520320000	76138.31	76155.68	76127.92	76138.46	10.73453
695	1776520380000	76138.45	76171.28	76138.45	76142.35	4.50314
696	1776520440000	76142.35	76162.88	76142.35	76144.9	2.16563
697	1776520500000	76144.89	76144.9	76126.65	76128.82	3.3353
698	1776520560000	76128.82	76146.17	76122.25	76122.25	5.4901
699	1776520620000	76122.25	76122.26	76104.58	76104.59	4.56403
700	1776520680000	76104.59	76131.77	76104.59	76131.76	6.35861
701	1776520740000	76131.77	76141.75	76122.87	76122.87	5.60265
702	1776520800000	76122.88	76167.86	76122.87	76166.6	3.49039
703	1776520860000	76166.6	76170	76158	76163.15	3.79966
704	1776520920000	76163.16	76166.3	76142.49	76142.5	10.58987
705	1776520980000	76142.5	76142.5	76119.27	76119.27	4.77373
706	1776521040000	76119.28	76134	76108.85	76108.86	4.09492
707	1776521100000	76108.86	76123.07	76081.67	76081.67	3.11137
708	1776521160000	76081.68	76129.34	76081.67	76129.33	5.12729
709	1776521220000	76129.34	76135.3	76121.71	76130.01	1.35746
710	1776521280000	76130.01	76161.04	76121.52	76159.14	5.30083
711	1776521340000	76159.13	76170	76126.31	76126.31	2.93024
712	1776521400000	76126.32	76151.03	76126.31	76145.97	3.34425
713	1776521460000	76145.98	76145.98	76145.97	76145.97	0.93901
714	1776521520000	76145.97	76145.98	76145.97	76145.98	0.78768
715	1776521580000	76145.98	76147.89	76145.97	76147.88	1.025
716	1776521640000	76147.89	76169.33	76145.97	76169.33	2.26328
717	1776521700000	76169.33	76169.33	76169.32	76169.33	1.80924
718	1776521760000	76169.33	76191.49	76169.32	76189.6	11.07361
719	1776521820000	76189.6	76189.6	76178.38	76178.39	2.02287
720	1776521880000	76178.39	76178.39	76166.07	76175.95	1.46391
721	1776521940000	76175.96	76181.21	76162.59	76162.59	2.36378
722	1776522000000	76162.6	76162.6	76151.51	76151.52	1.59236
723	1776522060000	76151.52	76151.52	76090	76090	5.78344
724	1776522120000	76090.01	76090.01	76026.62	76035.01	35.10273
725	1776522180000	76035	76035.01	75959.68	75993.82	11.81806
726	1776522240000	75993.82	76024	75993.81	76024	4.19094
727	1776522300000	76023.99	76092.37	76015.39	76087.01	8.84271
728	1776522360000	76087.01	76124	76087	76122.4	1.09435
729	1776522420000	76122.4	76133.84	76114.43	76133.83	2.26111
730	1776522480000	76133.83	76148.72	76133.83	76148.71	1.22754
731	1776522540000	76148.72	76148.72	76146.81	76148.71	2.02538
732	1776522600000	76148.72	76174	76148.71	76174	2.58395
733	1776522660000	76173.99	76176.95	76159.19	76176.95	2.66679
734	1776522720000	76176.96	76200	76176.96	76197.73	4.0675
735	1776522780000	76197.73	76197.81	76172.36	76179.81	2.7985
736	1776522840000	76179.82	76218.68	76179.82	76218.67	9.01671
737	1776522900000	76218.68	76241.19	76218.67	76240.41	5.70954
738	1776522960000	76240.42	76259.07	76240.41	76244.01	2.34634
739	1776523020000	76244.02	76244.02	76214.26	76238.2	1.53666
740	1776523080000	76238.21	76246	76226.37	76227.8	5.40682
741	1776523140000	76227.8	76273.52	76227.79	76256.26	17.61041
742	1776523200000	76256.26	76285.52	76245.44	76249.21	19.16159
743	1776523260000	76249.21	76249.21	76221.01	76221.02	7.45215
744	1776523320000	76221.02	76229.68	76218.49	76224.29	7.55983
745	1776523380000	76224.29	76256.11	76224.28	76248.66	5.49177
746	1776523440000	76248.67	76288.4	76162.01	76193.42	167.53941
747	1776523500000	76193.41	76219.2	76167.45	76214	5.09585
748	1776523560000	76214.01	76214.01	76197.73	76203.81	2.25333
749	1776523620000	76203.81	76214.93	76172.79	76172.8	6.81651
750	1776523680000	76172.8	76187.42	76167.46	76187.42	2.12002
751	1776523740000	76187.42	76193.39	76187.41	76188.98	2.51992
752	1776523800000	76188.99	76220.5	76188.99	76220.49	2.74164
753	1776523860000	76220.5	76220.51	76214.97	76214.98	5.40007
754	1776523920000	76214.98	76254.72	76214.97	76254.71	8.0206
755	1776523980000	76254.71	76255.04	76228	76228	1.97527
756	1776524040000	76228.01	76237.41	76220.37	76237.4	5.51357
757	1776524100000	76237.4	76249.23	76235.33	76241.6	1.68645
758	1776524160000	76241.6	76250.64	76236.64	76239.69	3.0867
759	1776524220000	76239.69	76250.75	76215.23	76227.93	4.43064
760	1776524280000	76227.94	76250	76227.93	76250	2.27418
761	1776524340000	76250	76250	76249.99	76249.99	1.48316
762	1776524400000	76250	76250	76217.76	76239.18	3.56265
763	1776524460000	76239.17	76363.75	76239.17	76339.69	21.50119
764	1776524520000	76339.7	76351.5	76284.86	76309.21	9.13056
765	1776524580000	76309.21	76326.03	76280.26	76286.25	15.95315
766	1776524640000	76286.25	76309.71	76283.95	76309.71	1.72672
767	1776524700000	76309.71	76309.71	76272.1	76272.11	2.67527
768	1776524760000	76272.11	76272.11	76268.77	76268.77	2.09127
769	1776524820000	76268.78	76268.78	76245.85	76245.85	2.26901
770	1776524880000	76245.85	76258.46	76240.12	76240.12	3.8109
771	1776524940000	76240.13	76240.13	76214.98	76214.98	3.88483
772	1776525000000	76214.98	76214.99	76136.96	76136.96	8.45995
773	1776525060000	76136.97	76168.91	76129.35	76168.9	5.33503
774	1776525120000	76168.91	76180.01	76145.94	76153.56	3.72171
775	1776525180000	76153.56	76170	76153.55	76170	0.77613
776	1776525240000	76169.99	76223.49	76169.99	76218	3.02236
777	1776525300000	76218	76226.93	76210.37	76214	2.74543
778	1776525360000	76214.01	76236.58	76214	76228.62	5.35524
779	1776525420000	76228.63	76228.63	76175.54	76175.54	2.3776
780	1776525480000	76175.55	76175.55	76140.05	76148.59	4.3763
781	1776525540000	76148.6	76171.29	76148.59	76159.15	1.96258
782	1776525600000	76159.15	76168.66	76145	76145.01	3.67694
783	1776525660000	76145.01	76154.03	76144	76154.03	3.66668
784	1776525720000	76154.04	76201.02	76154.03	76201.01	3.0524
785	1776525780000	76201.01	76223.49	76201.01	76215.32	4.14148
786	1776525840000	76215.33	76236.58	76207.69	76236.57	5.31439
787	1776525900000	76236.57	76270	76202.84	76202.84	3.43969
788	1776525960000	76202.83	76211.04	76194.48	76211.04	3.85884
789	1776526020000	76211.04	76222.29	76211.03	76217.92	1.62526
790	1776526080000	76217.92	76217.93	76194.26	76210.48	2.08486
791	1776526140000	76210.47	76210.48	76210.47	76210.47	0.54784
792	1776526200000	76210.48	76210.48	76191.01	76191.01	1.32544
793	1776526260000	76191.01	76206.63	76191	76199.97	1.2025
794	1776526320000	76199.98	76228.29	76199.98	76228.29	1.65356
795	1776526380000	76228.29	76235.84	76228.28	76228.29	3.41639
796	1776526440000	76228.29	76228.29	76197.24	76220.66	5.76637
797	1776526500000	76220.66	76227.2	76210.34	76210.34	3.1451
798	1776526560000	76210.01	76213.33	76204.07	76206.09	2.00779
799	1776526620000	76206.09	76206.09	76174.74	76174.74	2.67221
800	1776526680000	76174.75	76195.68	76169.44	76195.67	2.16189
801	1776526740000	76195.67	76195.68	76186.85	76186.85	1.72748
802	1776526800000	76186.85	76186.85	76161.72	76161.73	3.02432
803	1776526860000	76161.72	76161.73	76150.3	76150.31	1.44273
804	1776526920000	76150.31	76170.56	76150.3	76170.56	1.75864
805	1776526980000	76170.55	76170.56	76150.3	76150.31	2.00503
806	1776527040000	76150.31	76150.31	76131	76131	1.56774
807	1776527100000	76131.01	76143.19	76131	76143.18	2.98954
808	1776527160000	76143.19	76144.08	76143.18	76144.07	1.58724
809	1776527220000	76144.08	76162.23	76144.07	76152.21	1.94423
810	1776527280000	76152.22	76152.22	76131	76131	4.95311
811	1776527340000	76131.01	76131.98	76108.47	76131.97	4.7905
812	1776527400000	76131.98	76142.23	76131.97	76133.2	3.21417
813	1776527460000	76133.21	76133.21	76086.8	76086.81	5.59205
814	1776527520000	76086.81	76092.57	76003.97	76044.58	45.58823
815	1776527580000	76044.59	76104	76044.58	76104	2.22398
816	1776527640000	76104.01	76122.41	76094.83	76118.11	4.43458
817	1776527700000	76120.34	76176.54	76120.34	76176.54	1.79358
818	1776527760000	76176.55	76198.87	76169.93	76169.94	5.85026
819	1776527820000	76169.93	76174.28	76169.93	76174.28	0.98686
820	1776527880000	76174.28	76174.28	76159.72	76159.72	3.59148
821	1776527940000	76159.73	76167.34	76159.72	76167.34	0.56008
822	1776528000000	76167.33	76167.34	76031.73	76032.8	19.97421
823	1776528060000	76032.8	76071.53	76032.79	76047.1	7.35219
824	1776528120000	76047.1	76085.25	76047.09	76085.25	3.57506
825	1776528180000	76085.25	76085.25	76033.24	76039.28	3.0211
826	1776528240000	76039.28	76042.89	76035.16	76035.16	3.49917
827	1776528300000	76035.17	76074.3	76035.17	76064.67	2.47869
828	1776528360000	76064.67	76094.67	76064.66	76090.89	2.20597
829	1776528420000	76090.9	76100	76089.01	76092.57	1.67815
830	1776528480000	76092.57	76117.28	76092.56	76108	2.15043
831	1776528540000	76108	76128.49	76108	76128.49	0.96516
832	1776528600000	76128.48	76169.56	76128.48	76164.6	2.46164
833	1776528660000	76164.61	76197.25	76164.61	76184.57	4.24127
834	1776528720000	76184.56	76198.84	76184.56	76198.83	2.17836
835	1776528780000	76198.83	76200	76198.83	76199.99	2.0105
836	1776528840000	76199.99	76211.57	76194.23	76194.23	8.14795
837	1776528900000	76194.24	76194.24	76100	76119.85	14.15989
838	1776528960000	76119.86	76134.13	76060.7	76062.78	15.17703
839	1776529020000	76062.77	76070.3	75854.77	75860.35	92.71064
840	1776529080000	75860.34	75867.15	75691.03	75843.05	73.97023
841	1776529140000	75843.05	76000	75833.3	75979.51	29.47939
842	1776529200000	75979.52	76041.91	75913	76032.8	15.55116
843	1776529260000	76032.79	76111.5	75994.61	76078.85	24.89788
844	1776529320000	76078.85	76092	76066.52	76080.05	2.94629
845	1776529380000	76080.06	76098.18	76064.57	76064.57	4.724
846	1776529440000	76064.57	76064.57	76041.16	76041.17	1.52825
847	1776529500000	76041.17	76051.38	76024	76051.37	1.83989
848	1776529560000	76051.37	76110.4	76046.48	76110.4	3.22647
849	1776529620000	76110.39	76132.61	76100.86	76111.19	3.97713
850	1776529680000	76111.19	76117.16	76105.41	76117.16	2.33817
851	1776529740000	76117.16	76117.16	76082.66	76082.66	2.67211
852	1776529800000	76082.67	76126	76082.67	76126	2.52304
853	1776529860000	76126	76126	76054.2	76054.2	4.17871
854	1776529920000	76054.2	76054.21	76044.03	76044.03	1.22548
855	1776529980000	76044.03	76044.03	75987.01	75996.49	9.5188
856	1776530040000	75996.49	76041.14	75996.48	76041.13	2.78935
857	1776530100000	76041.14	76095.32	76041.13	76088.74	4.41154
858	1776530160000	76088.75	76088.75	76063.98	76063.99	3.67868
859	1776530220000	76063.98	76073.64	76061.05	76061.05	8.53996
860	1776530280000	76061.05	76070	76061.04	76069.99	5.66623
861	1776530340000	76070	76092.76	76060	76060	5.81751
862	1776530400000	76060.01	76060.01	76041.17	76041.17	2.43488
863	1776530460000	76041.17	76052	76041.17	76051.99	1.23384
864	1776530520000	76051.99	76051.99	76014.39	76014.4	5.80171
865	1776530580000	76014.39	76014.4	75998.37	76000.94	2.5162
866	1776530640000	76000.94	76020	75987.41	75987.41	3.82271
867	1776530700000	75987.41	76018.95	75987.41	76008.96	1.30567
868	1776530760000	76008.96	76015.86	75991.46	75991.47	6.25313
869	1776530820000	75991.47	75991.47	75958	75958.01	15.57206
870	1776530880000	75958.01	75958.01	75923.75	75923.75	5.39379
871	1776530940000	75923.76	75939.86	75923.75	75935.5	4.0905
872	1776531000000	75935.5	75935.5	75880	75892.99	15.52513
873	1776531060000	75893	75913.48	75867.67	75870.05	11.88833
874	1776531120000	75870.06	75882.72	75860.89	75875.56	4.71801
875	1776531180000	75875.56	75889.17	75875.55	75889.17	0.64997
876	1776531240000	75889.16	75917.56	75889.16	75905.7	11.03668
877	1776531300000	75905.71	75939.42	75905.7	75921.94	5.92489
878	1776531360000	75921.94	75935.34	75909.42	75921.91	5.02678
879	1776531420000	75921.91	75921.91	75885.77	75885.87	5.88755
880	1776531480000	75885.87	75946.76	75885.87	75942.7	8.60315
881	1776531540000	75942.7	75944.44	75942.7	75943.35	1.18828
882	1776531600000	75943.34	75943.34	75861.66	75861.66	6.64166
883	1776531660000	75861.66	75900	75861.66	75882.28	2.16786
884	1776531720000	75882.29	75912.94	75882.28	75906.34	4.36576
885	1776531780000	75906.34	75907.25	75891.1	75904	3.32521
886	1776531840000	75904	75933	75903.99	75904	3.80586
887	1776531900000	75904.01	75904.01	75842.62	75851.99	14.82715
888	1776531960000	75852	75879.22	75852	75878.4	2.28013
889	1776532020000	75878.39	75878.4	75808.4	75808.41	2.26273
890	1776532080000	75808.41	75852.01	75808.4	75852.01	6.09152
891	1776532140000	75852.01	75868.16	75852	75868.16	3.03014
892	1776532200000	75868.16	75868.16	75852	75864.04	1.89303
893	1776532260000	75864.04	75948.52	75864.04	75945.3	19.21805
894	1776532320000	75945.3	75958.23	75872.45	75890.65	15.2191
895	1776532380000	75890.65	75892.94	75778.69	75806.15	14.66738
896	1776532440000	75806.16	75836.08	75806.15	75830	1.64792
897	1776532500000	75830.01	75872.8	75830	75872.8	3.5226
898	1776532560000	75872.79	75872.8	75867	75867.01	0.92939
899	1776532620000	75867.01	75892.88	75867	75880.18	2.96995
900	1776532680000	75880.18	75880.18	75849.52	75864.7	5.51412
901	1776532740000	75864.71	75878.7	75864.7	75878.69	1.18793
902	1776532800000	75878.69	75878.7	75876.25	75876.25	1.5629
903	1776532860000	75876.26	75880.49	75863.79	75880.48	3.87688
904	1776532920000	75880.48	75880.49	75800	75800.01	5.58794
905	1776532980000	75800.01	75827.85	75800	75827.85	1.6877
906	1776533040000	75827.85	75847.92	75827.84	75847.92	4.36866
907	1776533100000	75847.91	75851.33	75814.84	75823.23	4.29712
908	1776533160000	75823.22	75851.32	75823.22	75847.02	2.65627
909	1776533220000	75847.02	75862.47	75847.01	75852.34	1.70581
910	1776533280000	75852.34	75877.9	75852.33	75877.89	2.15503
911	1776533340000	75877.9	75896.91	75852.34	75860.75	12.97035
912	1776533400000	75860.75	75881.16	75853.86	75881.15	4.61344
913	1776533460000	75881.16	75890.01	75858.85	75858.85	17.00114
914	1776533520000	75858.85	75886.24	75854	75886.24	3.28962
915	1776533580000	75886.23	75896.04	75886.23	75889.93	3.30192
916	1776533640000	75889.93	75896.04	75889.92	75896.03	1.35955
917	1776533700000	75896.03	75896.04	75890.92	75890.93	2.29584
918	1776533760000	75890.93	75890.93	75890.92	75890.92	1.18044
919	1776533820000	75890.93	75890.93	75890	75890.01	1.29295
920	1776533880000	75890	75890.01	75881.68	75881.68	1.28389
921	1776533940000	75881.68	75890.5	75881.68	75888.48	1.71685
922	1776534000000	75888.48	75888.48	75874.83	75883.19	2.80077
923	1776534060000	75883.19	75888	75883.18	75888	0.69084
924	1776534120000	75888	75888	75887.99	75888	2.12926
925	1776534180000	75888	75888	75881	75881	2.20104
926	1776534240000	75881	75885.99	75878.7	75878.7	15.10413
927	1776534300000	75878.7	75885.99	75878.69	75885.99	1.01358
928	1776534360000	75885.99	75888.59	75878.63	75888.59	7.10393
929	1776534420000	75888.59	75895.64	75888.58	75895.64	1.18572
930	1776534480000	75895.63	75895.64	75895.63	75895.64	0.94893
931	1776534540000	75895.64	75895.64	75892	75892.01	12.21694
932	1776534600000	75892	75892.01	75888.58	75888.58	1.28731
933	1776534660000	75888.58	75891.53	75880.8	75880.81	1.21285
934	1776534720000	75880.8	75892.2	75880.8	75880.8	2.39528
935	1776534780000	75880.81	75890.23	75880.8	75883.17	1.24204
936	1776534840000	75883.17	75883.18	75875.77	75875.78	1.65388
937	1776534900000	75875.78	75875.78	75847.44	75847.44	1.70318
938	1776534960000	75847.44	75854.97	75847.44	75854.97	0.86402
939	1776535020000	75854.96	75854.97	75854.96	75854.96	2.35036
940	1776535080000	75854.97	75854.97	75854.96	75854.97	1.36899
941	1776535140000	75854.97	75854.97	75828.5	75828.51	2.81239
942	1776535200000	75828.51	75828.51	75791.58	75791.58	3.29031
943	1776535260000	75791.58	75791.59	75705.25	75709.61	11.92617
944	1776535320000	75709.61	75737.9	75691.48	75722.72	20.39759
945	1776535380000	75722.72	75762	75709.67	75762	6.11145
946	1776535440000	75762	75773.13	75752.55	75773.13	18.75765
947	1776535500000	75773.12	75773.12	75723.19	75760.79	6.80316
948	1776535560000	75760.79	75764.14	75755.99	75764.12	1.6077
949	1776535620000	75764.13	75764.14	75757.95	75757.95	2.52426
950	1776535680000	75757.95	75789.04	75757.95	75789.03	1.94712
951	1776535740000	75789.03	75844.66	75789.03	75844.66	4.90901
952	1776535800000	75844.65	75844.65	75807.16	75807.16	1.9513
953	1776535860000	75806.5	75806.51	75800.52	75800.52	4.00419
954	1776535920000	75800.53	75818.96	75800.52	75818.96	1.58129
955	1776535980000	75818.95	75823.68	75796.78	75796.79	1.54921
956	1776536040000	75796.78	75803.96	75796.78	75803.95	1.11076
957	1776536100000	75803.96	75803.96	75756.52	75756.53	1.79221
958	1776536160000	75756.53	75756.53	75752	75752.01	1.66908
959	1776536220000	75752.01	75752.01	75708.46	75708.46	1.99193
960	1776536280000	75708.47	75710.01	75622.86	75676.98	38.38694
961	1776536340000	75676.98	75699.68	75602.01	75620.01	4.97739
962	1776536400000	75620.01	75674.6	75602	75602	9.59382
963	1776536460000	75602.01	75692.89	75602	75689.16	4.89371
964	1776536520000	75689.16	75689.17	75646.9	75653.98	2.28171
965	1776536580000	75653.98	75659.87	75653.98	75653.98	2.61401
966	1776536640000	75653.98	75696	75634.02	75634.03	12.37346
967	1776536700000	75634.02	75644.07	75602	75644.07	4.63314
968	1776536760000	75644.06	75685.68	75644.06	75685.68	13.24458
969	1776536820000	75685.68	75691.78	75676.2	75676.2	3.31006
970	1776536880000	75676.21	75676.21	75666.39	75666.4	0.88386
971	1776536940000	75666.4	75671.15	75664.68	75665.73	2.52482
972	1776537000000	75665.74	75676.21	75606.44	75621.3	6.49166
973	1776537060000	75621.29	75659.87	75609.16	75656.22	7.10641
974	1776537120000	75656.22	75663.8	75565	75565.01	30.35788
975	1776537180000	75565.01	75601.41	75560.16	75583.71	7.77086
976	1776537240000	75583.71	75636	75583.71	75636	3.58492
977	1776537300000	75636	75654.26	75625.75	75654.25	2.20826
978	1776537360000	75654.26	75660	75602	75616.88	6.83063
979	1776537420000	75616.89	75618.29	75557	75575.2	12.371
980	1776537480000	75575.2	75575.2	75555	75555	6.53558
981	1776537540000	75555	75579.89	75533.89	75565.08	13.73761
982	1776537600000	75565.08	75565.08	75540	75556.48	2.71
983	1776537660000	75556.48	75563.52	75445.16	75495.99	51.51228
984	1776537720000	75495.99	75540	75485.54	75513.85	16.47277
985	1776537780000	75513.86	75574.84	75482	75564.48	16.68885
986	1776537840000	75564.48	75574.09	75562.92	75574.09	1.84251
987	1776537900000	75574.1	75597.21	75547.02	75581.22	8.35454
988	1776537960000	75581.23	75688	75581.22	75682.06	14.7427
989	1776538020000	75682.07	75727.58	75678.39	75694.73	17.4587
990	1776538080000	75694.73	75722	75694.72	75705.71	6.28383
991	1776538140000	75705.7	75705.71	75670.78	75674.23	1.72503
992	1776538200000	75673.71	75676.98	75632	75651.99	7.53114
993	1776538260000	75651.99	75700	75651.99	75672.06	92.13535
994	1776538320000	75672.06	75689.39	75672.06	75679.88	1.66184
995	1776538380000	75678.76	75678.77	75654.41	75661.18	5.18132
996	1776538440000	75661.19	75661.19	75551.99	75552	18.39459
997	1776538500000	75552	75594.05	75538.76	75592.3	9.18685
998	1776538560000	75592.31	75606.82	75569.57	75569.57	9.37443
999	1776538620000	75569.57	75570	75548.97	75564.35	4.17821
1000	1776538680000	75564.35	75651.78	75560.05	75651.78	14.30348
1001	1776538740000	75651.78	75651.78	75651.77	75651.78	1.09634
1002	1776538800000	75651.78	75671.46	75626.02	75671.45	7.7403
1003	1776538860000	75671.45	75680.52	75664.16	75669.4	3.28947
1004	1776538920000	75669.4	75733.67	75669.4	75710.97	5.16158
1005	1776538980000	75710.98	75718.56	75700	75707.58	2.99456
1006	1776539040000	75707.59	75719.59	75688.05	75711.54	3.83307
1007	1776539100000	75711.54	75711.55	75684.89	75702.59	3.99627
1008	1776539160000	75702.59	75703.74	75694.01	75694.02	1.67573
1009	1776539220000	75694.02	75725.46	75694.01	75708	7.67514
1010	1776539280000	75708	75766.66	75708	75764.27	4.75533
1011	1776539340000	75764.28	75764.28	75742	75742.01	2.22191
1012	1776539400000	75742	75764.71	75735.28	75745.43	3.45881
1013	1776539460000	75745.43	75792.04	75745.43	75787.77	10.38816
1014	1776539520000	75787.76	75787.76	75753.03	75753.03	2.23486
1015	1776539580000	75753.04	75759	75751.87	75751.88	2.83346
1016	1776539640000	75751.88	75752.53	75737.74	75745.35	1.21657
1017	1776539700000	75745.35	75786.14	75745.35	75774.37	3.36842
1018	1776539760000	75774.37	75796.32	75774.36	75786.13	2.66386
1019	1776539820000	75786.14	75786.14	75756.53	75756.53	1.22943
1020	1776539880000	75756.54	75792	75756.53	75784.43	2.22548
1021	1776539940000	75784.44	75784.44	75750.01	75750.01	2.77271
1022	1776540000000	75750	75750.01	75730.61	75736.18	1.71577
1023	1776540060000	75736.18	75736.18	75730.6	75730.61	1.29571
1024	1776540120000	75730.6	75730.61	75667.54	75668.81	2.23662
1025	1776540180000	75671.17	75676.99	75642.46	75642.47	6.5526
1026	1776540240000	75642.46	75642.47	75622	75635.29	1.15825
1027	1776540300000	75635.3	75667.18	75635.29	75667.18	2.90289
1028	1776540360000	75667.18	75676.99	75667.18	75675.72	0.60542
1029	1776540420000	75675.71	75685.93	75675.71	75685.93	0.90689
1030	1776540480000	75685.92	75694.63	75685.92	75692.23	0.75464
1031	1776540540000	75692.23	75694.63	75692.22	75693.97	0.63858
1032	1776540600000	75693.97	75694.63	75693.97	75694.62	0.33314
1033	1776540660000	75694.63	75694.63	75653.86	75653.86	2.23843
1034	1776540720000	75653.87	75653.87	75626.73	75626.73	1.18556
1035	1776540780000	75626.73	75626.73	75610	75617.21	2.06923
1036	1776540840000	75617.21	75626	75608.95	75608.96	3.97178
1037	1776540900000	75608.96	75622.88	75607.41	75607.41	1.22258
1038	1776540960000	75607.42	75607.42	75581.22	75581.23	2.08055
1039	1776541020000	75581.23	75600	75581.22	75600	1.33652
1040	1776541080000	75599.99	75615.67	75599.99	75615.66	0.71154
1041	1776541140000	75615.66	75633.47	75590.6	75590.6	1.71241
1042	1776541200000	75590.6	75606.56	75590.6	75606.56	1.17119
1043	1776541260000	75606.56	75606.56	75595.43	75595.43	1.75478
1044	1776541320000	75595.44	75600	75574.22	75600	14.22987
1045	1776541380000	75600	75600	75595.5	75599.99	1.03048
1046	1776541440000	75599.99	75600	75596.16	75596.16	2.00509
1047	1776541500000	75596.16	75596.18	75576.29	75596.18	1.05579
1048	1776541560000	75596.18	75596.19	75596.18	75596.19	1.3444
1049	1776541620000	75596.19	75596.19	75596.18	75596.19	0.53318
1050	1776541680000	75596.18	75642.3	75596.18	75642.3	9.65414
1051	1776541740000	75642.29	75642.3	75634.73	75634.73	0.84742
1052	1776541800000	75634.74	75642.3	75633.44	75642.3	1.10322
1053	1776541860000	75642.29	75642.3	75642.29	75642.29	0.74565
1054	1776541920000	75642.3	75642.3	75614.58	75619.99	1.85158
1055	1776541980000	75620	75620	75613.43	75613.43	0.36687
1056	1776542040000	75613.44	75613.44	75576	75591.67	3.8617
1057	1776542100000	75591.68	75659.95	75591.67	75659.95	32.83995
1058	1776542160000	75659.95	75666.97	75640.2	75666.97	3.69739
1059	1776542220000	75666.96	75666.97	75649.85	75649.85	0.7533
1060	1776542280000	75649.86	75679.84	75649.86	75669.42	2.29905
1061	1776542340000	75669.43	75669.43	75649.85	75649.85	1.80942
1062	1776542400000	75649.86	75655.6	75649.85	75649.86	3.42147
1063	1776542460000	75649.86	75649.86	75608.66	75608.66	3.59648
1064	1776542520000	75608.67	75624.99	75608.66	75624.98	0.88538
1065	1776542580000	75624.99	75645.96	75608.44	75608.45	1.30086
1066	1776542640000	75608.44	75646.43	75608.44	75615.12	4.87646
1067	1776542700000	75615.13	75641.75	75608.71	75622.88	5.55315
1068	1776542760000	75622.89	75699.68	75622.88	75699.67	5.78098
1069	1776542820000	75699.68	75699.68	75679.3	75687.82	1.76738
1070	1776542880000	75687.82	75709.91	75682.85	75682.85	3.41111
1071	1776542940000	75682.85	75682.85	75682.84	75682.84	0.45916
1072	1776543000000	75682.85	75699.68	75670.35	75678.8	2.69509
1073	1776543060000	75678.81	75697.97	75678.8	75691.72	1.2961
1074	1776543120000	75691.73	75691.73	75691.72	75691.72	1.39997
1075	1776543180000	75691.73	75697.97	75676.98	75697.96	6.51877
1076	1776543240000	75697.97	75697.97	75688.81	75697.97	1.03422
1077	1776543300000	75697.97	75723.48	75697.96	75708.03	3.17121
1078	1776543360000	75708.02	75728.42	75708.02	75728.41	2.72779
1079	1776543420000	75728.42	75733.92	75714.67	75730.74	1.42742
1080	1776543480000	75730.75	75738.69	75728.62	75735.9	2.49813
1081	1776543540000	75735.9	75777.97	75623.57	75666.78	158.95788
1082	1776543600000	75666.78	75704	75666.78	75694	2.3036
1083	1776543660000	75694.01	75722.39	75694	75710.03	9.39386
1084	1776543720000	75710.03	75710.04	75676.52	75676.83	2.26199
1085	1776543780000	75676.16	75685.26	75665.18	75679.4	51.89512
1086	1776543840000	75679.41	75698.33	75679.4	75698.25	23.05323
1087	1776543900000	75698.25	75710.03	75695.49	75710.03	12.64932
1088	1776543960000	75710.03	75710.03	75702.43	75702.43	0.53788
1089	1776544020000	75702.44	75722.39	75702.43	75722.39	1.20998
1090	1776544080000	75722.39	75722.39	75722.38	75722.39	0.307
1091	1776544140000	75722.39	75722.39	75718	75718	1.6519
1092	1776544200000	75718.01	75750	75718	75749.99	2.52889
1093	1776544260000	75750	75750	75734.83	75734.84	2.95934
1094	1776544320000	75734.83	75737.11	75730.04	75737.11	3.79515
1095	1776544380000	75737.12	75738.84	75732.76	75732.77	1.76544
1096	1776544440000	75732.77	75744	75732.76	75744	0.61513
1097	1776544500000	75744	75756.3	75743.99	75749.7	2.86237
1098	1776544560000	75749.71	75749.71	75730.41	75730.41	1.38226
1099	1776544620000	75730.42	75730.42	75705.99	75706	1.28005
1100	1776544680000	75706	75730.18	75706	75730.17	1.91949
1101	1776544740000	75730.18	75758.8	75717.05	75758.8	28.44066
1102	1776544800000	75758.79	75763.27	75749.19	75763.27	2.11373
1103	1776544860000	75763.27	75777.97	75756.67	75777.97	0.7273
1104	1776544920000	75777.97	75783.01	75777.96	75783	1.46539
1105	1776544980000	75783.01	75789.68	75783	75789.68	0.78373
1106	1776545040000	75789.68	75789.68	75789.67	75789.67	2.30447
1107	1776545100000	75789.67	75829.46	75789.67	75829.46	1.90613
1108	1776545160000	75829.45	75829.46	75807.33	75807.33	7.5776
1109	1776545220000	75807.34	75807.34	75789.68	75789.68	0.94831
1110	1776545280000	75789.68	75790.68	75780.32	75780.32	2.7558
1111	1776545340000	75780.32	75813.32	75780.32	75813.32	1.90698
1112	1776545400000	75813.33	75823.73	75813.33	75823.73	0.91365
1113	1776545460000	75823.73	75833	75823.72	75833	1.4123
1114	1776545520000	75832.99	75834.3	75802.44	75802.44	0.95685
1115	1776545580000	75802.44	75806.35	75791.57	75796.46	2.84734
1116	1776545640000	75796.46	75823.01	75787.95	75819.71	62.26626
1117	1776545700000	75815.98	75815.99	75747.64	75751.96	20.17923
1118	1776545760000	75751.97	75751.97	75732	75732	0.68285
1119	1776545820000	75732.01	75736.92	75732	75736.92	2.52225
1120	1776545880000	75736.92	75758.43	75736.91	75758.43	0.98391
1121	1776545940000	75758.44	75766.54	75743.04	75754.78	4.12568
1122	1776546000000	75754.77	75766.31	75746.09	75766.31	3.99733
1123	1776546060000	75766.3	75819.27	75766.3	75815.98	7.58068
1124	1776546120000	75815.99	75836.64	75814	75836.64	9.65899
1125	1776546180000	75836.64	75839.1	75820.09	75820.1	3.58166
1126	1776546240000	75820.1	75820.1	75802.85	75802.86	1.12173
1127	1776546300000	75802.86	75829.96	75802.85	75808.53	8.70772
1128	1776546360000	75808.53	75815.7	75790.96	75815.69	4.81715
1129	1776546420000	75815.7	75815.7	75815.69	75815.7	1.42431
1130	1776546480000	75815.7	75822.89	75815.69	75822.89	1.57467
1131	1776546540000	75822.89	75832.01	75822.82	75822.83	2.33697
1132	1776546600000	75822.83	75822.83	75813.49	75813.49	1.61858
1133	1776546660000	75813.49	75813.5	75813.49	75813.49	0.91631
1134	1776546720000	75813.49	75813.5	75781.92	75785.31	4.56354
1135	1776546780000	75785.31	75785.32	75710.22	75741.73	16.64706
1136	1776546840000	75741.72	75757.95	75730.29	75730.29	8.99647
1137	1776546900000	75730.3	75749.64	75722.47	75749.63	3.08746
1138	1776546960000	75749.64	75749.64	75714.25	75714.25	3.2327
1139	1776547020000	75714.25	75714.25	75683.37	75683.38	2.42527
1140	1776547080000	75683.37	75694.63	75664.77	75664.77	3.83877
1141	1776547140000	75664.76	75664.76	75620	75624.15	5.9217
1142	1776547200000	75624.16	75624.16	75599.64	75599.64	4.93461
1143	1776547260000	75599.65	75632.7	75599.65	75632.68	5.78143
1144	1776547320000	75632.68	75645.96	75632.67	75640.37	1.16494
1145	1776547380000	75640.38	75648.43	75635.2	75648.43	1.67294
1146	1776547440000	75648.43	75648.43	75648.42	75648.43	7.66953
1147	1776547500000	75648.42	75686	75641.57	75685.99	5.07305
1148	1776547560000	75686	75686	75663	75663	1.05258
1149	1776547620000	75663.01	75686	75663	75685.99	1.10744
1150	1776547680000	75685.99	75693.88	75685.99	75691.8	4.19699
1151	1776547740000	75691.81	75741.21	75691.8	75741.2	7.06302
1152	1776547800000	75741.2	75741.2	75724.17	75724.18	1.83428
1153	1776547860000	75724.17	75727.62	75718.96	75727.61	1.57337
1154	1776547920000	75727.61	75727.62	75723.42	75723.43	0.81352
1155	1776547980000	75723.43	75723.43	75708.01	75708.01	3.64811
1156	1776548040000	75708	75708.01	75708	75708	0.42615
1157	1776548100000	75708	75708.01	75701.48	75701.49	1.75276
1158	1776548160000	75701.48	75701.49	75701.15	75701.16	1.47285
1159	1776548220000	75701.15	75701.16	75689.74	75700.79	3.59404
1160	1776548280000	75700.79	75700.79	75665.11	75665.11	2.774
1161	1776548340000	75665.12	75693.52	75665.11	75685.33	2.43187
1162	1776548400000	75685.34	75685.34	75685.33	75685.34	0.61677
1163	1776548460000	75685.34	75685.34	75668.7	75668.7	1.29339
1164	1776548520000	75668.71	75708.43	75668.7	75708.43	2.88616
1165	1776548580000	75708.42	75748.74	75708.42	75744.21	3.4696
1166	1776548640000	75744.2	75744.2	75723.42	75723.43	1.71862
1167	1776548700000	75723.42	75777.47	75723.42	75777.46	3.97558
1168	1776548760000	75777.46	75777.47	75758.89	75758.89	0.75794
1169	1776548820000	75758.9	75758.9	75734.88	75756.8	2.13842
1170	1776548880000	75756.79	75796	75756.79	75795.99	1.64398
1171	1776548940000	75795.99	75801.74	75768.41	75771.36	2.90253
1172	1776549000000	75771.37	75791.99	75749.15	75749.15	2.15304
1173	1776549060000	75749.15	75778.03	75746.42	75766.16	2.39351
1174	1776549120000	75766.16	75773.66	75764.89	75773.66	0.9192
1175	1776549180000	75773.65	75790.59	75765.81	75765.82	4.68497
1176	1776549240000	75765.82	75775.83	75765.81	75771.38	0.78562
1177	1776549300000	75771.38	75802	75771.38	75800.09	1.45762
1178	1776549360000	75800.09	75813.33	75800.09	75810.85	1.07441
1179	1776549420000	75810.86	75810.86	75804.89	75804.9	0.41168
1180	1776549480000	75804.9	75811.58	75804.89	75811.57	1.03911
1181	1776549540000	75811.57	75821.35	75811.57	75821.34	5.53478
1182	1776549600000	75821.35	75821.35	75780.42	75780.43	4.05985
1183	1776549660000	75780.42	75780.43	75771.96	75780.42	0.64743
1184	1776549720000	75780.43	75782.41	75764.9	75764.9	1.38697
1185	1776549780000	75764.9	75764.91	75668	75688.54	12.27587
1186	1776549840000	75688.54	75693.59	75663	75673.23	1.78704
1187	1776549900000	75673.23	75693.56	75667.75	75667.75	1.12529
1188	1776549960000	75667.75	75667.75	75619.51	75619.52	3.97434
1189	1776550020000	75619.52	75654.26	75619.51	75654.26	1.15634
1190	1776550080000	75654.26	75658.45	75646.81	75646.81	0.86899
1191	1776550140000	75646.82	75646.82	75623.19	75632.43	1.65778
1192	1776550200000	75632.43	75645.83	75632.42	75645.82	0.67042
1193	1776550260000	75645.83	75645.83	75645.82	75645.83	0.40286
1194	1776550320000	75645.82	75673.77	75637.48	75673.77	2.97411
1195	1776550380000	75673.77	75673.77	75655.28	75655.29	0.97399
1196	1776550440000	75655.28	75666.22	75610.34	75610.35	8.4233
1197	1776550500000	75610.34	75637.98	75608.89	75621.21	2.31474
1198	1776550560000	75621.2	75649.48	75618.89	75635.22	1.48363
1199	1776550620000	75635.22	75669.54	75635.21	75669.53	1.26969
1200	1776550680000	75669.53	75669.54	75664.6	75664.6	1.16977
1201	1776550740000	75664.6	75664.6	75647.53	75647.53	0.71942
1202	1776550800000	75647.54	75658.44	75639.96	75658.44	0.9274
1203	1776550860000	75658.43	75669.54	75658.43	75669.54	0.43515
1204	1776550920000	75669.54	75689.52	75669.53	75685.3	1.30267
1205	1776550980000	75685.31	75685.31	75667.23	75667.24	0.67487
1206	1776551040000	75667.23	75689.52	75667.23	75689.52	1.89283
1207	1776551100000	75689.52	75697.94	75689.52	75697.94	0.79058
1208	1776551160000	75697.94	75697.94	75697.93	75697.94	0.79175
1209	1776551220000	75697.93	75707.1	75697.93	75707.1	1.35674
1210	1776551280000	75707.09	75714	75705.2	75713.99	9.28847
1211	1776551340000	75713.99	75729.04	75707.1	75722.26	5.77314
1212	1776551400000	75722.26	75729.5	75722.25	75729.49	0.58655
1213	1776551460000	75729.49	75764.54	75729.49	75764.53	6.99287
1214	1776551520000	75764.54	75790.45	75764.53	75781.23	2.97481
1215	1776551580000	75781.23	75790.45	75781.22	75790.45	0.44471
1216	1776551640000	75790.45	75792.86	75790.44	75792.86	0.7231
1217	1776551700000	75792.86	75815.7	75787.02	75787.02	1.58326
1218	1776551760000	75787.02	75805.28	75787.02	75805.27	2.81502
1219	1776551820000	75805.28	75805.28	75792.96	75792.97	0.49978
1220	1776551880000	75792.96	75809.28	75792.96	75809.28	0.59773
1221	1776551940000	75809.27	75809.28	75749.85	75749.86	3.84045
1222	1776552000000	75749.86	75774.95	75749.85	75774.95	3.93592
1223	1776552060000	75774.95	75774.95	75750.81	75750.82	3.76513
1224	1776552120000	75750.81	75750.82	75739.2	75739.2	1.7464
1225	1776552180000	75739.2	75750.03	75739.2	75750.03	0.71473
1226	1776552240000	75750.03	75777.86	75750.03	75775.78	2.42986
1227	1776552300000	75775.78	75790.59	75775.77	75790.58	1.27103
1228	1776552360000	75790.59	75812.25	75790.58	75804.78	3.39061
1229	1776552420000	75804.79	75824.24	75795.21	75822.33	3.16559
1230	1776552480000	75822.33	75822.33	75803.41	75817.83	3.95973
1231	1776552540000	75818	75867.1	75818	75830.28	10.49788
1232	1776552600000	75830.28	75840.42	75826.72	75840.42	0.99378
1233	1776552660000	75840.42	75873.1	75827.1	75827.1	3.62129
1234	1776552720000	75826.74	75826.74	75804.78	75809.55	1.35533
1235	1776552780000	75809.55	75809.56	75809.55	75809.55	0.93568
1236	1776552840000	75809.56	75809.56	75809.55	75809.56	0.38148
1237	1776552900000	75809.55	75809.56	75809.55	75809.56	1.20468
1238	1776552960000	75809.55	75809.56	75809.55	75809.55	1.68147
1239	1776553020000	75809.55	75831.31	75785.66	75830.9	5.26673
1240	1776553080000	75830.9	75830.9	75811.97	75811.97	1.64715
1241	1776553140000	75811.97	75829.98	75806.66	75813.53	10.09754
1242	1776553200000	75813.53	75818.6	75807.31	75814.32	1.43912
1243	1776553260000	75814.33	75822.79	75814.32	75822.78	0.78145
1244	1776553320000	75822.78	75836.07	75822.78	75836.07	0.93375
1245	1776553380000	75836.08	75851.64	75836.07	75851.64	1.24435
1246	1776553440000	75851.65	75876.4	75851.64	75859.01	7.59753
1247	1776553500000	75859.02	75859.02	75841.49	75841.49	0.94961
1248	1776553560000	75841.49	75850	75836.94	75850	1.19993
1249	1776553620000	75850	75891.64	75850	75850	7.34214
1250	1776553680000	75850	75850	75836.94	75845.07	1.62366
1251	1776553740000	75845.08	75845.71	75839.82	75839.83	3.44559
1252	1776553800000	75839.83	75839.83	75818.06	75836.94	6.235
1253	1776553860000	75836.93	75836.93	75816.27	75826.39	3.32006
1254	1776553920000	75826.4	75836	75826.4	75836	2.23432
1255	1776553980000	75835.99	75836	75835.99	75836	0.60744
1256	1776554040000	75836	75836	75818.22	75818.23	0.78259
1257	1776554100000	75818.23	75845.71	75818.22	75845.71	3.30769
1258	1776554160000	75845.7	75845.71	75845.7	75845.71	0.74725
1259	1776554220000	75845.7	75845.71	75845.7	75845.71	0.33366
1260	1776554280000	75845.7	75847.2	75823.77	75823.77	3.64714
1261	1776554340000	75823.78	75823.78	75816.27	75816.28	1.17581
1262	1776554400000	75816.28	75816.28	75816.27	75816.27	1.81021
1263	1776554460000	75816.27	75823.78	75816.27	75823.78	1.32213
1264	1776554520000	75823.77	75834.18	75823.77	75834.18	0.6517
1265	1776554580000	75834.17	75834.18	75826.32	75826.32	0.77581
1266	1776554640000	75826.33	75842.54	75826.32	75842.53	1.78906
1267	1776554700000	75842.54	75842.54	75802.44	75825.01	9.37579
1268	1776554760000	75825.01	75830	75825.01	75829.99	0.706
1269	1776554820000	75830	75830	75829.99	75830	0.87239
1270	1776554880000	75830	75832.85	75829.99	75832.85	1.54795
1271	1776554940000	75832.85	75832.85	75816.86	75816.86	1.04494
1272	1776555000000	75816.86	75816.86	75792.08	75792.08	2.23539
1273	1776555060000	75792.08	75792.08	75772.63	75772.64	3.97623
1274	1776555120000	75772.64	75772.65	75765.67	75772.64	6.56389
1275	1776555180000	75772.65	75772.65	75745.1	75745.1	1.0166
1276	1776555240000	75745.11	75767.84	75745.11	75767.84	1.26435
1277	1776555300000	75767.84	75767.84	75729.05	75730.94	7.05981
1278	1776555360000	75730.95	75745.12	75717.41	75745.12	1.67599
1279	1776555420000	75745.11	75745.12	75739.18	75739.18	0.5128
1280	1776555480000	75739.19	75739.19	75722.56	75722.57	0.85587
1281	1776555540000	75722.56	75722.57	75698.7	75698.71	1.7109
1282	1776555600000	75698.71	75761.56	75698.71	75761.56	12.66057
1283	1776555660000	75761.55	75761.56	75761.55	75761.55	0.89677
1284	1776555720000	75761.56	75761.56	75753.08	75753.09	1.26517
1285	1776555780000	75753.09	75761.56	75753.09	75761.55	1.72874
1286	1776555840000	75761.56	75763.62	75753.35	75753.35	0.65359
1287	1776555900000	75753.35	75753.36	75742.31	75742.32	0.4612
1288	1776555960000	75742.31	75747.06	75742.31	75747.05	1.13253
1289	1776556020000	75747.06	75749.9	75747.05	75749.89	0.59801
1290	1776556080000	75749.89	75763.41	75749.89	75763.41	0.81096
1291	1776556140000	75763.41	75763.41	75763.4	75763.4	0.42715
1292	1776556200000	75763.41	75763.41	75747.95	75747.95	3.94219
1293	1776556260000	75747.96	75747.96	75738.81	75738.82	0.71557
1294	1776556320000	75738.81	75738.81	75719.93	75719.93	1.05628
1295	1776556380000	75719.93	75719.93	75712.16	75712.16	1.6049
1296	1776556440000	75712.17	75721.73	75705.76	75707.82	4.33596
1297	1776556500000	75707.82	75707.82	75705.93	75705.94	0.38543
1298	1776556560000	75705.93	75713.36	75700	75713.36	0.47589
1299	1776556620000	75713.36	75714.54	75713.35	75714.54	0.85854
1300	1776556680000	75714.54	75714.54	75702.46	75702.46	2.39084
1301	1776556740000	75702.46	75702.47	75685.69	75691.76	9.84366
1302	1776556800000	75691.76	75701.2	75685.99	75686	7.89873
1303	1776556860000	75686	75731.72	75685.99	75726.45	8.52786
1304	1776556920000	75726.01	75743.66	75726	75743.65	6.23368
1305	1776556980000	75743.65	75743.65	75738.98	75741.38	3.66241
1306	1776557040000	75741.38	75764.79	75738.98	75764.79	2.90866
1307	1776557100000	75764.79	75788.66	75764.79	75774.97	2.47049
1308	1776557160000	75774.98	75781.27	75762.01	75781.26	0.7163
1309	1776557220000	75781.26	75788.66	75781.25	75788.65	1.20373
1310	1776557280000	75788.66	75807.98	75788.65	75807.98	1.31316
1311	1776557340000	75807.98	75832.01	75807.97	75832	2.46822
1312	1776557400000	75832.01	75847.42	75809.24	75809.24	3.87209
1313	1776557460000	75809.24	75809.25	75801.04	75809.24	0.84981
1314	1776557520000	75809.25	75809.25	75791.11	75791.12	1.03548
1315	1776557580000	75791.11	75791.11	75771.14	75771.14	1.09598
1316	1776557640000	75771.14	75771.15	75764.14	75771.13	1.90255
1317	1776557700000	75771.14	75771.14	75738.98	75738.98	1.81533
1318	1776557760000	75738.99	75738.99	75679.83	75682.99	4.71772
1319	1776557820000	75682.99	75712	75678.63	75682.74	2.39973
1320	1776557880000	75682.74	75728.95	75682.74	75715.9	1.05148
1321	1776557940000	75715.9	75727.06	75715.9	75717.62	1.03141
1322	1776558000000	75717.62	75728.95	75710	75710	1.05936
1323	1776558060000	75710.01	75710.01	75601.56	75601.56	12.62925
1324	1776558120000	75601.56	75625.71	75571.67	75609.33	17.01739
1325	1776558180000	75609.34	75629.8	75570	75576.79	6.18891
1326	1776558240000	75576.78	75609.34	75576.78	75605.16	2.84209
1327	1776558300000	75605.16	75623.03	75594.51	75609.33	3.71345
1328	1776558360000	75609.33	75622.92	75586.59	75586.6	4.83887
1329	1776558420000	75586.59	75607.64	75586.59	75607.63	3.32195
1330	1776558480000	75607.63	75607.64	75607.63	75607.63	0.97808
1331	1776558540000	75607.64	75610.54	75607.63	75610.54	2.9978
1332	1776558600000	75610.54	75614.56	75610.53	75614.55	1.42883
1333	1776558660000	75614.56	75641.36	75614.55	75641.36	2.71062
1334	1776558720000	75641.35	75645.68	75639.47	75645.68	7.81426
1335	1776558780000	75645.68	75645.68	75596.18	75603.68	2.6479
1336	1776558840000	75603.68	75603.69	75579.22	75579.23	3.15787
1337	1776558900000	75579.23	75581.13	75563.41	75569.69	1.95553
1338	1776558960000	75569.7	75586.31	75569.69	75586.31	3.02641
1339	1776559020000	75586.3	75601.79	75586.3	75592.18	5.55069
1340	1776559080000	75592.18	75592.18	75560	75560	2.31405
1341	1776559140000	75560.01	75596.22	75560.01	75596.22	5.57376
1342	1776559200000	75596.21	75596.21	75573.76	75588.96	3.68504
1343	1776559260000	75588.95	75596.22	75588.95	75596.22	0.82771
1344	1776559320000	75596.22	75596.22	75577.26	75577.26	3.0193
1345	1776559380000	75577.26	75577.27	75551.73	75551.73	6.57519
1346	1776559440000	75551.74	75576.79	75551.73	75576.78	2.55697
1347	1776559500000	75576.79	75603.36	75576.79	75603.36	3.09528
1348	1776559560000	75603.36	75607.76	75603.35	75607.75	0.63379
1349	1776559620000	75607.75	75615.33	75607.75	75615.33	0.87001
1350	1776559680000	75615.33	75667.85	75615.32	75667.85	2.57505
1351	1776559740000	75667.84	75687.37	75667.12	75667.13	6.89015
1352	1776559800000	75667.12	75673.74	75656.36	75657.35	3.84985
1353	1776559860000	75657.35	75659.21	75654.28	75654.28	1.08129
1354	1776559920000	75654.28	75658	75650.16	75650.54	1.37152
1355	1776559980000	75650.55	75668.25	75650.54	75654.41	2.42791
1356	1776560040000	75654.42	75654.42	75648.17	75648.18	0.36216
1357	1776560100000	75648.18	75648.18	75643.21	75646.04	1.16445
1358	1776560160000	75646.04	75646.04	75631.28	75631.29	1.10513
1359	1776560220000	75631.28	75638.86	75631.28	75632.47	2.14223
1360	1776560280000	75632.47	75640.04	75632.46	75640.04	0.92757
1361	1776560340000	75640.04	75693.11	75640.03	75693.01	102.96184
1362	1776560400000	75693	75790.24	75678.46	75776.83	8.29073
1363	1776560460000	75776.82	75788.11	75757.13	75757.13	5.71115
1364	1776560520000	75757.13	75798.47	75757.13	75787.32	5.79269
1365	1776560580000	75787.32	75787.33	75770.83	75770.83	2.23665
1366	1776560640000	75770.83	75770.84	75746.18	75750.13	7.42761
1367	1776560700000	75750.13	75751.44	75718.83	75720.01	106.79838
1368	1776560760000	75720	75760.55	75720	75760.55	3.63845
1369	1776560820000	75760.55	75761.23	75718.96	75718.96	1.32722
1370	1776560880000	75718.96	75718.97	75682.2	75682.2	1.46087
1371	1776560940000	75682.21	75682.21	75670.03	75670.03	1.67995
1372	1776561000000	75670.02	75670.03	75609.12	75609.13	9.10651
1373	1776561060000	75609.12	75646.04	75609.12	75636.68	2.3143
1374	1776561120000	75636.68	75646.04	75636.68	75646.04	0.7263
1375	1776561180000	75646.03	75646.04	75640.13	75645.92	0.9414
1376	1776561240000	75645.93	75682.14	75631.2	75682.12	15.91703
1377	1776561300000	75681.72	75681.72	75619.23	75628.66	5.28152
1378	1776561360000	75628.66	75661.23	75628.66	75634.94	5.39827
1379	1776561420000	75634.94	75646.04	75634.94	75638.46	3.21537
1380	1776561480000	75638.46	75638.47	75600	75619.73	4.8365
1381	1776561540000	75619.74	75621.89	75613.24	75613.26	1.88087
1382	1776561600000	75613.26	75613.26	75613.25	75613.25	0.64271
1383	1776561660000	75613.25	75613.26	75603.36	75603.36	4.76
1384	1776561720000	75603.37	75603.37	75603.36	75603.37	1.32033
1385	1776561780000	75603.37	75603.37	75576.78	75576.79	1.09676
1386	1776561840000	75576.79	75583.26	75576.78	75583.25	1.87629
1387	1776561900000	75583.26	75595.79	75583.25	75595.79	2.00091
1388	1776561960000	75595.78	75595.79	75583.26	75583.27	0.98235
1389	1776562020000	75583.27	75586.01	75583.26	75583.76	1.62579
1390	1776562080000	75583.77	75583.77	75564.09	75564.09	1.79695
1391	1776562140000	75564.1	75564.1	75544.78	75544.79	5.04704
1392	1776562200000	75544.79	75544.79	75482.63	75490.35	16.74789
1393	1776562260000	75490.35	75500	75457.11	75499.99	8.44889
1394	1776562320000	75500	75535.23	75500	75535.23	1.82545
1395	1776562380000	75535.23	75539.91	75528.26	75539.9	2.36761
1396	1776562440000	75539.91	75539.96	75528.67	75539.9	6.08438
1397	1776562500000	75539.9	75539.9	75515.25	75515.25	1.60264
1398	1776562560000	75515.26	75532.6	75515.25	75532.6	2.02802
1399	1776562620000	75532.59	75550.68	75532.59	75549.46	2.2346
1400	1776562680000	75549.47	75576.79	75549.46	75576.79	2.90364
1401	1776562740000	75576.79	75578.7	75519.85	75519.86	12.52634
1402	1776562800000	75519.86	75539.78	75519.86	75537.6	1.74749
1403	1776562860000	75537.59	75537.61	75537.59	75537.61	3.10145
1404	1776562920000	75537.61	75556.11	75537.6	75556.1	0.97731
1405	1776562980000	75556.1	75565.14	75551.12	75556.1	1.86909
1406	1776563040000	75556.11	75556.11	75544	75546.42	2.44197
1407	1776563100000	75546.43	75556.74	75546.42	75556.74	0.45309
1408	1776563160000	75556.74	75598.11	75556.73	75598.1	2.20301
1409	1776563220000	75598.1	75598.11	75575.99	75575.99	1.04178
1410	1776563280000	75576	75576	75571.56	75575.99	1.25008
1411	1776563340000	75575.99	75576	75575.99	75575.99	0.38378
1412	1776563400000	75575.99	75576	75575.99	75575.99	1.27485
1413	1776563460000	75575.99	75576	75575.99	75575.99	0.66199
1414	1776563520000	75576	75576	75575.99	75576	0.31745
1415	1776563580000	75575.99	75595.91	75575.99	75586.31	3.23256
1416	1776563640000	75586.31	75642.53	75585.28	75625.55	18.36875
1417	1776563700000	75625.55	75628.76	75624.53	75624.53	1.52616
1418	1776563760000	75624.53	75632.88	75624.53	75632.88	1.03656
1419	1776563820000	75632.88	75640.45	75632.87	75634.01	2.19661
1420	1776563880000	75634	75634	75607.75	75618	5.06229
1421	1776563940000	75618	75621.96	75618	75621.95	0.48853
1422	1776564000000	75621.96	75626.77	75592.09	75602.3	1.78616
1423	1776564060000	75602.31	75602.31	75586.3	75592.61	0.58086
1424	1776564120000	75592.61	75606.64	75589.36	75596.93	0.80172
1425	1776564180000	75596.93	75596.93	75596.92	75596.93	0.73025
1426	1776564240000	75596.93	75596.94	75596.92	75596.94	1.70644
1427	1776564300000	75596.93	75611.55	75586.21	75586.22	4.77252
1428	1776564360000	75586.22	75593.78	75586.22	75590.01	1.56403
1429	1776564420000	75590	75590.01	75586	75586	1.39136
1430	1776564480000	75586	75608.88	75586	75608.87	1.74705
1431	1776564540000	75608.87	75611.32	75608.08	75608.08	1.82682
1432	1776564600000	75608.09	75615.66	75608.08	75608.08	0.59134
1433	1776564660000	75608.08	75608.09	75595.05	75602.62	1.93774
1434	1776564720000	75602.62	75609.82	75602.62	75609.82	0.70485
1435	1776564780000	75609.81	75609.82	75609.81	75609.82	0.54141
1436	1776564840000	75609.81	75634.85	75609.81	75634.84	4.67485
1437	1776564900000	75634.84	75659.74	75634.84	75652.63	3.97156
1438	1776564960000	75652.62	75652.63	75625.09	75625.09	2.56672
1439	1776565020000	75625.09	75641.79	75625.09	75641.78	1.10858
1440	1776565080000	75641.78	75655.97	75636.42	75649.99	1.70154
1441	1776565140000	75649.99	75650	75642.68	75646.03	0.99113
1442	1776565200000	75646.03	75681.43	75646.03	75681.43	2.5948
1443	1776565260000	75681.42	75683.2	75668.04	75668.04	1.32609
1444	1776565320000	75668.05	75668.05	75639.28	75652.16	2.9701
1445	1776565380000	75652.15	75652.16	75587.25	75587.25	2.29657
1446	1776565440000	75587.25	75587.26	75479.82	75482.65	26.12667
1447	1776565500000	75482.64	75482.64	75407.84	75426.5	21.03827
1448	1776565560000	75426.49	75509.69	75426.49	75509.68	3.74194
1449	1776565620000	75509.69	75509.69	75498.93	75508.91	2.33201
1450	1776565680000	75508.9	75508.91	75440.92	75479.82	13.68873
1451	1776565740000	75479.82	75487.99	75477.49	75487.99	1.87815
1452	1776565800000	75487.98	75487.99	75445.5	75461.68	3.75121
1453	1776565860000	75461.69	75474.89	75452.01	75452.01	2.97268
1454	1776565920000	75452.01	75532	75452.01	75520	16.37875
1455	1776565980000	75520	75520.01	75480.27	75482.95	1.43655
1456	1776566040000	75482.94	75487.57	75464.97	75482.81	8.95502
1457	1776566100000	75482.8	75488.88	75463.13	75463.13	3.74256
1458	1776566160000	75463.14	75486.74	75463.13	75479.83	1.55099
1459	1776566220000	75479.83	75488	75475.9	75475.9	1.33415
1460	1776566280000	75475.91	75530	75475.91	75530	1.71896
1461	1776566340000	75529.99	75529.99	75522.55	75529.48	0.89817
1462	1776566400000	75529.49	75576.79	75529.49	75564.45	3.24236
1463	1776566460000	75564.45	75596.19	75564.44	75596.18	1.99505
1464	1776566520000	75596.19	75722.21	75596.19	75678.23	9.31946
1465	1776566580000	75678.23	75686.29	75663.34	75668.96	4.12443
1466	1776566640000	75668.95	75668.96	75648.45	75652.92	2.1252
1467	1776566700000	75652.92	75673.74	75652.92	75673.74	1.32969
1468	1776566760000	75673.74	75683.13	75632.5	75657.72	6.71919
1469	1776566820000	75657.73	75657.73	75643.31	75646.03	1.05456
1470	1776566880000	75646.03	75646.04	75613.19	75613.2	1.22306
1471	1776566940000	75613.2	75613.2	75578.44	75586	1.32848
1472	1776567000000	75586	75586.01	75572.05	75572.06	1.77151
1473	1776567060000	75572.05	75580.99	75564.69	75571.31	1.84834
1474	1776567120000	75571.3	75590.79	75571.3	75577.23	4.3163
1475	1776567180000	75577.24	75577.24	75550	75557.76	1.61017
1476	1776567240000	75557.76	75567.5	75554.82	75567.5	0.63373
1477	1776567300000	75567.5	75569.8	75565	75565.01	1.82684
1478	1776567360000	75565	75565.01	75565	75565	2.13652
1479	1776567420000	75565	75565.01	75541	75541	1.32245
1480	1776567480000	75541.01	75541.01	75539.17	75539.18	4.69381
1481	1776567540000	75539.18	75539.18	75496	75496	3.43889
1482	1776567600000	75496.01	75496.1	75489.3	75496.09	2.3049
1483	1776567660000	75496.09	75515.84	75496.09	75502.67	2.21307
1484	1776567720000	75502.66	75525.67	75502.66	75508	1.90861
1485	1776567780000	75508	75508.01	75424.42	75428.52	12.5383
1486	1776567840000	75428.53	75456.99	75428.53	75456.98	2.90572
1487	1776567900000	75456.99	75469.19	75433.86	75433.86	2.45704
1488	1776567960000	75433.86	75433.87	75403.68	75410.94	9.67605
1489	1776568020000	75410.94	75424.43	75392.23	75392.24	5.14684
1490	1776568080000	75392.24	75397.26	75357	75382.86	14.01448
1491	1776568140000	75382.86	75439.38	75382.86	75432.13	3.46654
1492	1776568200000	75432.12	75471.65	75432.12	75471.64	1.77746
1493	1776568260000	75471.64	75472.59	75467.17	75472.59	0.5899
1494	1776568320000	75472.58	75472.82	75463.16	75463.16	1.67391
1495	1776568380000	75463.16	75527.88	75463.16	75527.87	3.46804
1496	1776568440000	75527.87	75540.16	75517.23	75540.15	2.74449
1497	1776568500000	75540.16	75555.68	75527.94	75553.99	3.03873
1498	1776568560000	75553.99	75554	75526.93	75531.35	1.00041
1499	1776568620000	75531.35	75531.36	75507.01	75507.01	3.71705
1500	1776568680000	75507.02	75521.01	75500.86	75500.86	3.39636
1501	1776568740000	75500.86	75500.87	75485.75	75485.75	0.69529
1502	1776568800000	75485.76	75485.76	75476.81	75479.83	1.24577
1503	1776568860000	75479.82	75479.83	75468.85	75468.87	0.92027
1504	1776568920000	75468.86	75514.31	75468.86	75512.89	3.43199
1505	1776568980000	75512.89	75512.89	75506	75506.01	1.11858
1506	1776569040000	75506.01	75506.01	75476.85	75479.82	0.95779
1507	1776569100000	75479.83	75504.87	75479.82	75504.87	0.83109
1508	1776569160000	75504.86	75504.87	75475.41	75475.42	19.37561
1509	1776569220000	75475.41	75500	75475.41	75499.99	1.34721
1510	1776569280000	75499.99	75507.68	75499.99	75507.67	0.87617
1511	1776569340000	75507.68	75519.83	75499.03	75519.82	3.19481
1512	1776569400000	75519.83	75529.62	75494.15	75494.16	2.166
1513	1776569460000	75494.15	75495.51	75490	75495.51	1.51118
1514	1776569520000	75495.5	75535.23	75495.5	75519.85	3.49017
1515	1776569580000	75519.86	75546.01	75519.86	75537.35	1.31509
1516	1776569640000	75537.35	75556	75534.86	75546.01	2.6092
1517	1776569700000	75546.01	75560	75546.01	75560	1.79027
1518	1776569760000	75559.99	75579.34	75559.99	75579.34	5.58177
1519	1776569820000	75579.33	75610.97	75579.33	75591.43	3.83186
1520	1776569880000	75591.42	75591.43	75582.47	75582.47	1.85519
1521	1776569940000	75582.48	75582.48	75559.99	75565.98	1.04784
1522	1776570000000	75565.98	75565.99	75559.99	75560	1.19294
1523	1776570060000	75560	75586.82	75560	75568.9	2.15251
1524	1776570120000	75568.89	75568.9	75554.63	75563.88	4.57261
1525	1776570180000	75563.89	75576.79	75563.88	75576.79	0.83621
1526	1776570240000	75576.78	75604.13	75576.78	75598.06	1.60383
1527	1776570300000	75598.06	75606.32	75598.06	75601.67	0.80958
1528	1776570360000	75601.67	75613.88	75599.31	75613.88	2.2478
1529	1776570420000	75613.88	75613.89	75602.75	75613.88	0.90976
1530	1776570480000	75613.88	75613.89	75606.5	75606.5	0.65855
1531	1776570540000	75606.5	75620	75606.5	75620	0.52996
1532	1776570600000	75620	75637.44	75619.99	75637.43	2.94824
1533	1776570660000	75637.43	75637.44	75606.51	75606.51	4.21456
1534	1776570720000	75606.5	75606.5	75586.44	75589.86	2.40701
1535	1776570780000	75589.87	75601.66	75589.86	75601.66	0.33567
1536	1776570840000	75601.65	75615.92	75601.65	75615.92	0.36352
1537	1776570900000	75615.91	75615.92	75600	75600	0.71648
1538	1776570960000	75600.01	75600.01	75586.4	75586.4	0.87221
1539	1776571020000	75586.4	75586.41	75519.85	75521.76	4.32469
1540	1776571080000	75521.76	75521.76	75512.24	75512.24	3.0167
1541	1776571140000	75512.24	75517.66	75509.54	75515.77	3.34416
1542	1776571200000	75515.76	75546.66	75515.76	75546.65	3.39025
1543	1776571260000	75546.66	75560.4	75546.66	75558.51	2.59241
1544	1776571320000	75558.5	75567.72	75546.48	75567.72	2.68361
1545	1776571380000	75567.72	75580.43	75567.72	75580.01	1.75539
1546	1776571440000	75580	75595	75580	75594.99	1.28819
1547	1776571500000	75594.99	75607.11	75594.99	75607.11	1.28463
1548	1776571560000	75607.1	75611.39	75607.1	75611.39	1.49923
1549	1776571620000	75611.39	75631.57	75611.39	75624.04	3.02663
1550	1776571680000	75624.04	75630.58	75624.04	75630.58	3.19003
1551	1776571740000	75630.57	75630.58	75607	75607.01	2.31708
1552	1776571800000	75607.01	75651.74	75607	75629.55	5.98427
1553	1776571860000	75629.55	75695.91	75629.55	75695.91	7.22994
1554	1776571920000	75695.91	75732.59	75695.9	75724.97	5.41293
1555	1776571980000	75724.97	75739.94	75724.97	75732.99	3.65569
1556	1776572040000	75733	75733	75701.91	75701.92	4.10448
1557	1776572100000	75701.91	75701.92	75690.77	75690.78	0.90896
1558	1776572160000	75690.77	75727.54	75690.77	75725.14	6.89667
1559	1776572220000	75725.13	75739.73	75725.13	75732.68	3.81687
1560	1776572280000	75732.68	75782.63	75724	75728.3	19.9688
1561	1776572340000	75728.3	75728.31	75727.7	75727.71	1.2697
1562	1776572400000	75727.7	75734.79	75715.67	75733.56	3.80341
1563	1776572460000	75733.55	75733.56	75728.98	75728.98	1.44688
1564	1776572520000	75728.98	75742.81	75726.17	75726.17	1.88295
1565	1776572580000	75726.16	75726.17	75711.03	75711.04	2.3976
1566	1776572640000	75711.03	75717.98	75703.75	75709.47	1.88693
1567	1776572700000	75709.46	75713.67	75700.38	75700.38	1.08165
1568	1776572760000	75700.38	75702.09	75689.19	75691.46	6.35061
1569	1776572820000	75691.46	75692.43	75666.16	75666.17	1.2576
1570	1776572880000	75666.16	75666.17	75660.1	75664.48	1.68083
1571	1776572940000	75664.48	75691.98	75664.48	75676.35	4.80625
1572	1776573000000	75676.36	75676.36	75660.1	75660.11	4.19059
1573	1776573060000	75660.1	75660.11	75607	75614.56	5.63064
1574	1776573120000	75614.56	75629.77	75572	75582.04	9.60112
1575	1776573180000	75582.04	75642.78	75582.04	75608.1	9.35419
1576	1776573240000	75608.1	75631.56	75608.1	75612.81	4.81021
1577	1776573300000	75612.81	75616.9	75602.39	75609.96	2.96625
1578	1776573360000	75609.97	75654.26	75609.96	75631.57	3.65916
1579	1776573420000	75631.58	75646.04	75631.57	75634.95	5.06943
1580	1776573480000	75634.95	75634.95	75611.08	75623.04	6.82563
1581	1776573540000	75623.03	75630.8	75622.02	75622.02	3.049
1582	1776573600000	75622.02	75622.02	75424.4	75461.12	57.98448
1583	1776573660000	75461.11	75522.85	75461.11	75497.52	11.5392
1584	1776573720000	75497.52	75537.95	75497.52	75537.95	11.64089
1585	1776573780000	75537.94	75540.85	75518.67	75518.68	1.23065
1586	1776573840000	75518.67	75535.23	75512.18	75535.22	1.01216
1587	1776573900000	75535.22	75597.35	75535.22	75589.72	6.07153
1588	1776573960000	75589.72	75589.73	75558	75570.96	3.11412
1589	1776574020000	75570.96	75570.97	75512.61	75512.62	4.50345
1590	1776574080000	75512.61	75598.65	75512.61	75595.82	8.78255
1591	1776574140000	75595.81	75646.04	75595.81	75632	7.22363
1592	1776574200000	75631.56	75646.04	75628.2	75646.04	1.99785
1593	1776574260000	75646.03	75693.77	75646.03	75693.76	2.74797
1594	1776574320000	75693.77	75707.43	75683.73	75687.11	3.04379
1595	1776574380000	75687.1	75687.11	75655.59	75655.6	1.49041
1596	1776574440000	75655.59	75670.74	75655.59	75658.88	0.69746
1597	1776574500000	75658.88	75668.88	75648.22	75668.87	3.48753
1598	1776574560000	75668.87	75668.88	75658.81	75664.63	1.53743
1599	1776574620000	75664.62	75664.63	75664.62	75664.63	1.28687
1600	1776574680000	75664.62	75664.63	75664.62	75664.63	0.79058
1601	1776574740000	75664.62	75664.63	75664.62	75664.62	0.39501
1602	1776574800000	75664.62	75673.74	75646.12	75673.74	5.63956
1603	1776574860000	75673.74	75687.04	75673.73	75687.04	1.77179
1604	1776574920000	75687.04	75687.04	75536.41	75536.41	46.10614
1605	1776574980000	75536.41	75551.38	75536.41	75539.35	6.94777
1606	1776575040000	75539.36	75544.23	75539.35	75544.23	1.37046
1607	1776575100000	75544.22	75547.55	75528.26	75528.27	1.96658
1608	1776575160000	75528.27	75550.35	75528.26	75550.34	1.3363
1609	1776575220000	75550.35	75552.38	75550.34	75550.34	1.12945
1610	1776575280000	75550.35	75550.35	75550.33	75550.34	1.24986
1611	1776575340000	75550.34	75550.34	75538.16	75545.36	1.57006
1612	1776575400000	75545.36	75545.37	75545.36	75545.37	0.20298
1613	1776575460000	75545.37	75551	75545.37	75551	0.64395
1614	1776575520000	75551	75558.12	75550.99	75558.12	1.75442
1615	1776575580000	75558.12	75558.12	75548.31	75555.87	6.71428
1616	1776575640000	75555.87	75555.88	75555.87	75555.88	0.63175
1617	1776575700000	75555.87	75555.88	75516.39	75516.39	2.88572
1618	1776575760000	75516.4	75550	75516.39	75549.99	2.78119
1619	1776575820000	75549.99	75550	75549.99	75550	0.53358
1620	1776575880000	75550	75550	75546.17	75549.99	0.65172
1621	1776575940000	75549.99	75550	75549.99	75550	2.05156
1622	1776576000000	75550	75550	75549.99	75550	0.35479
1623	1776576060000	75550	75550	75549.99	75549.99	0.60487
1624	1776576120000	75549.99	75553.53	75549.99	75553.52	1.66748
1625	1776576180000	75553.53	75556.21	75553.52	75556.2	1.42164
1626	1776576240000	75556.21	75559.99	75556.2	75559.98	2.51075
1627	1776576300000	75559.99	75559.99	75551	75551	4.42443
1628	1776576360000	75551.01	75559.01	75551	75556.21	1.67078
1629	1776576420000	75556.22	75556.22	75556.21	75556.22	0.82705
1630	1776576480000	75556.21	75556.22	75556.21	75556.22	0.60498
1631	1776576540000	75556.22	75556.22	75556.21	75556.22	1.16839
1632	1776576600000	75556.22	75644.3	75556.21	75644.15	5.26722
1633	1776576660000	75644.15	75660.88	75643.26	75648.21	4.71817
1634	1776576720000	75648.21	75648.21	75628.67	75634.53	1.30383
1635	1776576780000	75634.52	75655	75634.52	75655	2.65781
1636	1776576840000	75655	75655	75648.15	75653	0.62256
1637	1776576900000	75653.01	75653.01	75653	75653.01	0.34049
1638	1776576960000	75653	75664.98	75653	75660.68	3.13266
1639	1776577020000	75660.68	75660.69	75634.96	75634.96	0.76282
1640	1776577080000	75634.97	75638.39	75628.07	75628.08	1.367
1641	1776577140000	75628.07	75633.76	75628.07	75628.92	2.0874
1642	1776577200000	75628.93	75628.93	75622.4	75622.41	0.5561
1643	1776577260000	75622.4	75622.41	75601	75601.01	2.1591
1644	1776577320000	75601.01	75613.11	75600	75600	5.35896
1645	1776577380000	75600	75600.01	75600	75600.01	1.74362
1646	1776577440000	75600.01	75600.01	75600	75600	0.63801
1647	1776577500000	75600	75600.01	75595	75595.01	0.80583
1648	1776577560000	75595.01	75595.01	75586.31	75586.31	2.5705
1649	1776577620000	75586.31	75593.8	75577.69	75593.79	4.88567
1650	1776577680000	75593.79	75593.8	75593.79	75593.79	0.4418
1651	1776577740000	75593.8	75593.8	75593.79	75593.8	3.6998
1652	1776577800000	75593.8	75593.8	75593.79	75593.8	0.24625
1653	1776577860000	75593.8	75593.8	75574.81	75574.82	1.84921
1654	1776577920000	75574.81	75574.81	75551.01	75551.02	2.30404
1655	1776577980000	75551.02	75551.02	75551.01	75551.02	1.87597
1656	1776578040000	75551.02	75551.02	75551.01	75551.02	0.50451
1657	1776578100000	75551.01	75551.02	75548	75548	0.85915
1658	1776578160000	75548	75548.01	75535.22	75543.17	5.3134
1659	1776578220000	75543.17	75557.14	75543.17	75557.14	7.99781
1660	1776578280000	75557.14	75557.14	75545.59	75552.77	4.81064
1661	1776578340000	75552.77	75552.77	75545.59	75545.6	0.56325
1662	1776578400000	75545.6	75545.6	75535.22	75535.22	4.18332
1663	1776578460000	75535.22	75535.22	75490.84	75520.82	6.66787
1664	1776578520000	75520.83	75540.85	75520.82	75538.64	7.67046
1665	1776578580000	75538.65	75538.65	75479.82	75493.16	6.00756
1666	1776578640000	75493.17	75507.98	75456.82	75461	86.56735
1667	1776578700000	75460.99	75468.85	75460.99	75468.85	1.45567
1668	1776578760000	75468.85	75501.72	75468.84	75500.17	7.61634
1669	1776578820000	75500.18	75507.51	75498.28	75498.29	3.1756
1670	1776578880000	75498.28	75498.29	75483.27	75483.27	1.1638
1671	1776578940000	75483.28	75489.24	75400	75427.27	20.27156
1672	1776579000000	75427.26	75458.91	75427.26	75458.91	3.64692
1673	1776579060000	75458.91	75464.59	75458.24	75458.24	3.67593
1674	1776579120000	75458.24	75458.25	75408.11	75427.74	12.54698
1675	1776579180000	75427.74	75427.75	75416.79	75416.8	1.14775
1676	1776579240000	75416.8	75416.8	75389.39	75389.39	3.40192
1677	1776579300000	75389.4	75390.05	75280.92	75313.62	53.66605
1678	1776579360000	75313.62	75389.3	75313.61	75376.86	13.57369
1679	1776579420000	75376.86	75376.86	75316.45	75316.46	6.46374
1680	1776579480000	75316.45	75351.92	75291.95	75349.73	8.2478
1681	1776579540000	75349.72	75376.86	75349.72	75368.82	5.18352
1682	1776579600000	75368.82	75376.87	75368.81	75376.86	5.37837
1683	1776579660000	75376.86	75424.43	75376.86	75414.72	6.22393
1684	1776579720000	75414.71	75414.71	75394.9	75394.91	1.79905
1685	1776579780000	75394.9	75400	75387.47	75387.47	6.17758
1686	1776579840000	75387.46	75434.85	75387.46	75434.84	5.52856
1687	1776579900000	75434.84	75434.86	75424.18	75424.18	3.00935
1688	1776579960000	75424.18	75424.18	75411	75411.01	2.03977
1689	1776580020000	75411	75430.34	75411	75428.89	3.17018
1690	1776580080000	75428.88	75428.89	75406.45	75406.45	1.1781
1691	1776580140000	75406.45	75406.46	75406	75406	1.26976
1692	1776580200000	75406.01	75429	75406	75428.99	8.42654
1693	1776580260000	75429	75455.3	75428.99	75447.14	4.77758
1694	1776580320000	75447.14	75447.14	75426.94	75426.94	2.67245
1695	1776580380000	75426.94	75472.56	75426.94	75456.35	6.30627
1696	1776580440000	75456.35	75456.36	75456.35	75456.35	1.32588
1697	1776580500000	75456.35	75464	75456.35	75463.99	1.40046
1698	1776580560000	75464	75464	75456.36	75456.37	3.14133
1699	1776580620000	75456.37	75475.09	75456.36	75475.09	4.27518
1700	1776580680000	75475.08	75475.09	75474.17	75474.18	1.47631
1701	1776580740000	75474.18	75478	75439.79	75446.65	4.03577
1702	1776580800000	75446.65	75454.2	75446.64	75451.59	1.92101
1703	1776580860000	75451.59	75451.6	75451.59	75451.6	0.83287
1704	1776580920000	75451.59	75451.6	75446.37	75446.37	0.83042
1705	1776580980000	75446.37	75446.37	75446.36	75446.36	0.84355
1706	1776581040000	75446.37	75446.37	75422.92	75422.93	1.05587
1707	1776581100000	75422.92	75422.93	75410	75410	0.85101
1708	1776581160000	75410.01	75410.01	75410	75410	0.46279
1709	1776581220000	75410.01	75410.01	75410	75410.01	2.15116
1710	1776581280000	75410	75410.01	75405.43	75405.43	1.28286
1711	1776581340000	75405.43	75405.44	75397.5	75405.44	11.14025
1712	1776581400000	75405.44	75424.43	75405.43	75424.42	3.94151
1713	1776581460000	75424.43	75424.43	75411.61	75411.61	0.53503
1714	1776581520000	75411.62	75411.62	75394.01	75394.02	2.00339
1715	1776581580000	75394.02	75394.02	75394.01	75394.01	1.17817
1716	1776581640000	75394.01	75394.02	75394.01	75394.02	0.95105
1717	1776581700000	75394.01	75394.02	75394	75394	0.55856
1718	1776581760000	75394.01	75394.01	75376.86	75376.87	3.86426
1719	1776581820000	75376.86	75376.87	75361.35	75370.22	3.66554
1720	1776581880000	75370.23	75382.87	75370.22	75382.87	4.70029
1721	1776581940000	75382.87	75404.71	75382.86	75400.09	12.6001
1722	1776582000000	75400.09	75400.09	75386.02	75388.27	3.25493
1723	1776582060000	75388.27	75388.28	75370.25	75378.27	5.23256
1724	1776582120000	75378.27	75378.27	75362.69	75362.7	4.46641
1725	1776582180000	75362.69	75362.7	75360.47	75360.47	1.37579
1726	1776582240000	75360.47	75360.47	75319.52	75354.16	14.72916
1727	1776582300000	75354.17	75360.47	75354.17	75360.46	2.55072
1728	1776582360000	75360.46	75360.46	75285.91	75285.92	9.97911
1729	1776582420000	75285.92	75285.92	75253.39	75273.46	13.97507
1730	1776582480000	75273.46	75273.46	75230.31	75270.35	21.47773
1731	1776582540000	75270.35	75270.35	75209.09	75230.31	8.84415
1732	1776582600000	75230.31	75264.74	75230.3	75239.79	5.23577
1733	1776582660000	75239.79	75260.58	75230.31	75230.31	11.84563
1734	1776582720000	75230.32	75273.46	75230.31	75273.46	6.95272
1735	1776582780000	75273.46	75285.92	75251.05	75251.05	6.41355
1736	1776582840000	75251.06	75251.06	75237.93	75238	4.8455
1737	1776582900000	75238	75238.01	75237.99	75238	4.9895
1738	1776582960000	75238.01	75238.01	75179.71	75191.72	30.04432
1739	1776583020000	75191.73	75191.74	75156.57	75156.57	12.59866
1740	1776583080000	75156.58	75156.58	75123.2	75123.21	10.0112
1741	1776583140000	75123.21	75178.58	75101.84	75122.59	15.70111
1742	1776583200000	75122.6	75138.8	75012.69	75081.52	55.06985
1743	1776583260000	75081.51	75093.91	75012.69	75014.97	24.02371
1744	1776583320000	75014.97	75064.31	74867.72	74916.56	163.41141
1745	1776583380000	74916.55	75017.72	74895.93	75002.95	19.49214
1746	1776583440000	75002.95	75034	74990.49	74990.5	10.18321
1747	1776583500000	74990.5	75033.28	74990.49	75009.99	7.7674
1748	1776583560000	75009.99	75034	74967.93	75008.25	17.52862
1749	1776583620000	75008.24	75029.92	74984	75016.53	21.58696
1750	1776583680000	75016.52	75028.84	75016.52	75017.03	6.39285
1751	1776583740000	75017.03	75017.03	74972.04	74979.99	12.12295
1752	1776583800000	74980	75029.4	74979.99	75029.39	13.86586
1753	1776583860000	75029.39	75079.74	75029.39	75079.73	9.35511
1754	1776583920000	75079.74	75097.63	75035.6	75043.12	14.89197
1755	1776583980000	75043.12	75078.1	74991.96	75078.1	7.18396
1756	1776584040000	75078.1	75078.1	75060.46	75060.46	3.26195
1757	1776584100000	75060.47	75060.47	75011.04	75011.05	11.44075
1758	1776584160000	75011.05	75065.38	75011.05	75065.37	3.56624
1759	1776584220000	75065.38	75092.36	75065.37	75092.35	4.31413
1760	1776584280000	75092.36	75101.83	75071.29	75071.29	7.78472
1761	1776584340000	75071.3	75071.3	75041.87	75041.87	3.73288
1762	1776584400000	75041.88	75083.24	75041.87	75083.24	6.31168
1763	1776584460000	75083.24	75144	75083.24	75134.19	8.56026
1764	1776584520000	75134.19	75253.04	75121.96	75187.7	36.91554
1765	1776584580000	75187.71	75210	75172.25	75210	15.45097
1766	1776584640000	75210	75210	75181.26	75181.27	8.23872
1767	1776584700000	75181.27	75181.27	75179.5	75179.51	1.4655
1768	1776584760000	75179.51	75210.34	75169.51	75191.04	7.5703
1769	1776584820000	75191.04	75191.04	75174.09	75174.09	2.88021
1770	1776584880000	75174.1	75174.1	75170.06	75170.06	1.87415
1771	1776584940000	75170.07	75185.9	75166	75166.01	9.17811
1772	1776585000000	75166.01	75166.01	75139.69	75160.61	14.31147
1773	1776585060000	75160.61	75188.96	75160.6	75179.26	9.22819
1774	1776585120000	75179.27	75239.92	75179.26	75230.31	6.72223
1775	1776585180000	75230.31	75257.99	75229.97	75241.67	6.9015
1776	1776585240000	75241.67	75265.57	75232.25	75232.26	5.86037
1777	1776585300000	75232.26	75285.92	75228	75278.67	8.39302
1778	1776585360000	75278.67	75287.05	75275.2	75285.92	3.19387
1779	1776585420000	75285.92	75285.92	75275.29	75275.3	2.15785
1780	1776585480000	75275.29	75275.3	75275.29	75275.29	1.83606
1781	1776585540000	75275.3	75275.3	75252.33	75252.34	3.06469
1782	1776585600000	75252.33	75252.34	75173.51	75198.46	12.14684
1783	1776585660000	75198.46	75217.97	75198.46	75203.15	3.15923
1784	1776585720000	75203.15	75254.27	75203.15	75225.6	9.48745
1785	1776585780000	75225.61	75225.61	75216.22	75216.23	1.77435
1786	1776585840000	75216.22	75216.23	75188.73	75188.74	3.45195
1787	1776585900000	75188.73	75192.54	75174.04	75192.54	5.43924
1788	1776585960000	75192.53	75197.5	75182.19	75197.49	5.94591
1789	1776586020000	75197.5	75225.6	75195.36	75195.36	4.13751
1790	1776586080000	75195.37	75230	75195.36	75219.18	15.0247
1791	1776586140000	75219.18	75219.19	75206.56	75206.56	1.04534
1792	1776586200000	75206.56	75219.11	75206.56	75219.1	2.89056
1793	1776586260000	75219.1	75283.33	75219.1	75283.33	10.94191
1794	1776586320000	75283.32	75283.33	75276.78	75276.78	6.75021
1795	1776586380000	75276.79	75276.79	75276.78	75276.78	0.57929
1796	1776586440000	75276.79	75276.79	75248.95	75265.99	9.67737
1797	1776586500000	75265.99	75271.43	75258.8	75258.81	2.37728
1798	1776586560000	75258.81	75285.92	75258.8	75285.92	4.92282
1799	1776586620000	75285.92	75299.99	75269.36	75269.37	5.16355
1800	1776586680000	75269.36	75269.37	75233.57	75233.58	2.88514
1801	1776586740000	75233.58	75239.5	75233.57	75236.01	3.25931
1802	1776586800000	75236.01	75236.02	75211.11	75211.11	2.88146
1803	1776586860000	75211.12	75236	75204.31	75204.32	7.1168
1804	1776586920000	75204.31	75211.97	75204.31	75209.47	3.42174
1805	1776586980000	75209.46	75209.47	75188.95	75194.54	4.01114
1806	1776587040000	75194.54	75202	75188.95	75200.01	7.46795
1807	1776587100000	75200	75209.47	75188.95	75209.47	5.9175
1808	1776587160000	75209.46	75209.47	75209.46	75209.46	1.95701
1809	1776587220000	75209.47	75209.47	75209.44	75209.44	3.42752
1810	1776587280000	75209.45	75211.97	75182.52	75182.52	12.34166
1811	1776587340000	75182.53	75182.53	75140	75140	2.51701
1812	1776587400000	75140.01	75163.23	75092	75102.1	9.9771
1813	1776587460000	75102.1	75105.82	75071.58	75103.79	16.49594
1814	1776587520000	75103.8	75112.98	75102.24	75106.54	3.18062
1815	1776587580000	75106.54	75109.8	75095.8	75109.79	5.19593
1816	1776587640000	75109.8	75139.6	75099.04	75139.6	4.43174
1817	1776587700000	75139.6	75179.85	75133	75179.84	6.07515
1818	1776587760000	75179.85	75188.89	75164.72	75188.88	7.053
1819	1776587820000	75188.88	75234.71	75183.13	75234.7	12.7601
1820	1776587880000	75234.7	75254.13	75234.7	75247.21	8.49039
1821	1776587940000	75247.22	75247.22	75208.77	75208.78	1.95549
1822	1776588000000	75208.77	75214.49	75200	75214.48	5.18032
1823	1776588060000	75214.49	75222.88	75190.35	75209.37	6.10493
1824	1776588120000	75209.36	75245.45	75209.36	75244.29	3.90683
1825	1776588180000	75244.3	75244.3	75227.71	75227.72	1.83003
1826	1776588240000	75227.72	75237.59	75227.71	75228.09	1.43848
1827	1776588300000	75228.09	75237.91	75209.36	75218.95	8.42764
1828	1776588360000	75218.94	75218.95	75215.04	75218.93	1.80856
1829	1776588420000	75218.93	75235	75218.93	75230	4.07661
1830	1776588480000	75230.01	75235	75228	75235	14.40531
1831	1776588540000	75235	75246.77	75232	75242.29	4.9582
1832	1776588600000	75242.3	75242.3	75170.01	75216.91	3.04878
1833	1776588660000	75216.91	75251.35	75216.9	75251.35	0.80299
1834	1776588720000	75251.34	75265	75240.49	75240.5	5.62195
1835	1776588780000	75240.5	75261.34	75240.49	75261.34	2.08091
1836	1776588840000	75261.34	75261.35	75240.5	75255.55	2.80819
1837	1776588900000	75255.55	75255.56	75255.55	75255.56	1.1289
1838	1776588960000	75255.55	75255.56	75255.55	75255.56	1.1118
1839	1776589020000	75255.56	75261.35	75211.4	75218.93	4.38383
1840	1776589080000	75218.94	75242.42	75218.93	75235.74	2.87782
1841	1776589140000	75235.74	75257.61	75226.92	75257.6	19.84532
1842	1776589200000	75257.59	75265	75246.61	75265	4.77888
1843	1776589260000	75264.99	75265	75228	75228	3.47755
1844	1776589320000	75228.01	75235.08	75228.01	75235.08	1.39135
1845	1776589380000	75235.07	75235.08	75228	75228.01	3.46647
1846	1776589440000	75228	75228.01	75215.66	75215.66	1.15828
1847	1776589500000	75215.67	75228.01	75215.66	75224	1.51957
1848	1776589560000	75224	75253.53	75223.99	75253.53	3.86685
1849	1776589620000	75253.53	75255.6	75239.92	75239.92	1.5887
1850	1776589680000	75239.92	75239.93	75198.64	75198.96	7.4253
1851	1776589740000	75198.96	75201.87	75166.73	75195.54	11.31746
1852	1776589800000	75195.54	75213.27	75192.48	75192.49	1.79319
1853	1776589860000	75192.48	75211.01	75178	75178.01	2.2672
1854	1776589920000	75178.01	75183.39	75167.37	75173.13	1.58041
1855	1776589980000	75173.14	75192.92	75168.44	75168.44	1.69566
1856	1776590040000	75168.44	75169.72	75168.44	75169.71	3.92065
1857	1776590100000	75169.71	75169.72	75168.68	75168.69	0.42099
1858	1776590160000	75168.68	75184.83	75162.15	75162.15	1.71386
1859	1776590220000	75162.15	75162.16	75138.21	75138.21	1.85279
1860	1776590280000	75138.22	75138.22	75109.6	75114.91	2.13235
1861	1776590340000	75114.91	75137.78	75114.9	75133.44	1.48683
1862	1776590400000	75133.43	75133.44	75117.29	75117.29	4.02464
1863	1776590460000	75117.3	75117.3	75099	75099.01	2.601
1864	1776590520000	75099.01	75099.01	75032.2	75032.21	21.30764
1865	1776590580000	75032.2	75066.54	75025.82	75066.53	1.40712
1866	1776590640000	75066.54	75071.61	75042.49	75042.49	1.77431
1867	1776590700000	75042.49	75049.96	75022.49	75022.49	6.19493
1868	1776590760000	75022.49	75022.5	74955.46	74976.74	16.52537
1869	1776590820000	74976.73	75061.98	74973	75061.97	7.30043
1870	1776590880000	75061.98	75127.94	75061.97	75119.15	9.88558
1871	1776590940000	75119.15	75119.15	75086.06	75091.54	2.34903
1872	1776591000000	75091.54	75125.81	75078.57	75109.24	11.11455
1873	1776591060000	75109.23	75125.81	75105.15	75105.16	3.47661
1874	1776591120000	75105.16	75160.93	75105.15	75154.88	8.28954
1875	1776591180000	75154.88	75167.41	75142.06	75142.06	3.11245
1876	1776591240000	75142.07	75157.11	75106.08	75106.08	3.39868
1877	1776591300000	75106.08	75141.55	75106.08	75126	2.99415
1878	1776591360000	75126.01	75126.01	75088.91	75092.83	2.12053
1879	1776591420000	75092.84	75092.84	75081.91	75081.91	2.68347
1880	1776591480000	75081.91	75098	75073.05	75073.05	3.01382
1881	1776591540000	75073.05	75080	75055.01	75055.39	2.65316
1882	1776591600000	75055.39	75073	75055.39	75062.01	1.15862
1883	1776591660000	75062	75073	75062	75073	1.16983
1884	1776591720000	75073	75088	75072.99	75088	2.02379
1885	1776591780000	75087.99	75098	75073.04	75073.05	2.09312
1886	1776591840000	75073.04	75080.09	75063.21	75063.21	1.05642
1887	1776591900000	75063.21	75063.22	75058.42	75058.42	0.95127
1888	1776591960000	75058.42	75058.43	75028.84	75037.81	4.17307
1889	1776592020000	75037.81	75037.82	74980.99	74988.48	26.0862
1890	1776592080000	74988.49	74988.49	74921.74	74952.13	9.27655
1891	1776592140000	74952.14	75000	74952.13	74999.99	5.80194
1892	1776592200000	74999.99	75015.34	74984.51	74984.52	1.87996
1893	1776592260000	74984.51	74984.51	74963.96	74971.42	1.85526
1894	1776592320000	74971.43	74990	74971.42	74973.21	2.03521
1895	1776592380000	74973.2	74999.38	74973.2	74989.35	5.2008
1896	1776592440000	74989.35	75037.81	74976.4	75037.8	10.45738
1897	1776592500000	75037.81	75037.81	74992.91	75009.03	4.15061
1898	1776592560000	75009.03	75009.04	74975.21	74976.89	12.1146
1899	1776592620000	74976.89	74978.08	74976.88	74978.08	1.52143
1900	1776592680000	74978.08	75013.66	74978.07	75013.65	41.82634
1901	1776592740000	75013.66	75015	74999	75015	3.3024
1902	1776592800000	75015	75015	74961.14	74961.14	6.47693
1903	1776592860000	74961.14	74971.47	74933.87	74971.47	4.47269
1904	1776592920000	74971.48	75049.02	74971.48	75049.01	19.80036
1905	1776592980000	75049.01	75091	75034.12	75062.07	6.55554
1906	1776593040000	75062.06	75072.67	75039.32	75039.33	2.44506
1907	1776593100000	75039.33	75039.33	75017.84	75017.84	1.94286
1908	1776593160000	75017.84	75025	75005.28	75012.48	3.12044
1909	1776593220000	75012.48	75012.49	74980.01	74980.01	5.53566
1910	1776593280000	74980.01	74996.99	74965.49	74983.49	9.44482
1911	1776593340000	74983.49	75000.01	74973.2	75000.01	3.74917
1912	1776593400000	75000	75000.01	74989.58	75000	1.77093
1913	1776593460000	75000.01	75016.43	75000	75016.42	5.82024
1914	1776593520000	75016.43	75050.39	75016.42	75046.97	3.96355
1915	1776593580000	75046.97	75046.98	75016.76	75039.86	3.88267
1916	1776593640000	75039.87	75039.87	75032.82	75033.81	6.0982
1917	1776593700000	75033.8	75033.81	74996	74996	5.18791
1918	1776593760000	74996.01	75014.71	74996	75014.7	3.37594
1919	1776593820000	75014.71	75014.71	75008	75008.01	1.52911
1920	1776593880000	75008.01	75008.01	74996	75003.51	4.92403
1921	1776593940000	75003.5	75014.26	75003.5	75013.69	12.18652
1922	1776594000000	75013.69	75026.03	75010.81	75026.02	1.89616
1923	1776594060000	75026.02	75072.67	75026.02	75072.66	6.25714
1924	1776594120000	75072.67	75083.49	75072.66	75083.48	3.34464
1925	1776594180000	75083.48	75083.48	75050.48	75062.46	3.31247
1926	1776594240000	75062.46	75062.46	75049.27	75049.27	4.20128
1927	1776594300000	75049.28	75087.8	75049.27	75087.8	6.79177
1928	1776594360000	75087.8	75097.46	75058.66	75066.18	3.95683
1929	1776594420000	75066.17	75066.18	75056.24	75063.56	1.47805
1930	1776594480000	75063.55	75121.28	75055.34	75083.95	10.97005
1931	1776594540000	75083.95	75088.91	75077.92	75077.93	3.89374
1932	1776594600000	75077.93	75094.66	75077.92	75090.44	7.96247
1933	1776594660000	75090.43	75095.36	75077.93	75077.94	3.22984
1934	1776594720000	75077.94	75083.57	75077.93	75077.93	2.42265
1935	1776594780000	75077.94	75100.17	75073.16	75091.29	5.10635
1936	1776594840000	75091.28	75097.54	75090.05	75097.53	2.4168
1937	1776594900000	75097.54	75102.19	75083.95	75083.96	3.30078
1938	1776594960000	75083.96	75083.96	75073.16	75073.16	2.40873
1939	1776595020000	75073.16	75073.17	75066.39	75068.99	1.57745
1940	1776595080000	75068.99	75088.86	75068.99	75088.86	2.53962
1941	1776595140000	75088.86	75088.86	75067.09	75067.1	3.84822
1942	1776595200000	75067.09	75067.1	75055.34	75057.2	2.35956
1943	1776595260000	75057.19	75057.2	75057.19	75057.2	1.0133
1944	1776595320000	75057.19	75069.73	75057.19	75069.72	2.57657
1945	1776595380000	75069.73	75095.54	75069.72	75095.54	1.13999
1946	1776595440000	75095.54	75095.54	75088.97	75088.98	1.12783
1947	1776595500000	75088.97	75096.02	75088.97	75095.83	9.52881
1948	1776595560000	75095.83	75095.83	75049.68	75063.91	13.03889
1949	1776595620000	75063.92	75074	75053.12	75074	7.41795
1950	1776595680000	75074	75095.05	75073.99	75095.05	24.88208
1951	1776595740000	75095.04	75127.9	75095.04	75127.9	2.36871
1952	1776595800000	75127.89	75188.96	75127.89	75188.96	10.51113
1953	1776595860000	75188.96	75208	75188.95	75205.94	5.41501
1954	1776595920000	75205.94	75205.98	75169.78	75169.78	5.63848
1955	1776595980000	75169.78	75197.39	75169.78	75191.99	4.11074
1956	1776596040000	75191.12	75197.36	75182.52	75195.11	4.3398
1957	1776596100000	75195.11	75200.5	75194	75194.01	25.85286
1958	1776596160000	75194	75215.47	75194	75214.71	2.29678
1959	1776596220000	75214.71	75243.02	75214.7	75232.64	3.71565
1960	1776596280000	75232.64	75232.64	75222.45	75231.59	1.83859
1961	1776596340000	75231.59	75231.6	75222.45	75222.45	0.81432
1962	1776596400000	75222.46	75249.86	75216.96	75249.86	4.29406
1963	1776596460000	75249.86	75249.86	75245.48	75245.49	1.36886
1964	1776596520000	75245.48	75245.49	75220	75220	2.96881
1965	1776596580000	75220.01	75220.01	75220	75220	0.84597
1966	1776596640000	75220.01	75226.35	75220	75226.34	1.33669
1967	1776596700000	75226.35	75238.8	75220.7	75238.77	3.00701
1968	1776596760000	75238.77	75242.67	75238.76	75238.77	1.77719
1969	1776596820000	75238.76	75238.77	75233.63	75233.64	2.3241
1970	1776596880000	75233.64	75312.84	75233.63	75282.06	9.75916
1971	1776596940000	75282.06	75439.7	75282.06	75439.1	17.98495
1972	1776597000000	75439.1	75450	75313.62	75331.6	25.82757
1973	1776597060000	75331.6	75370.1	75331.6	75359.25	6.86141
1974	1776597120000	75359.24	75360.25	75344.94	75359.43	8.63526
1975	1776597180000	75359.43	75370.24	75345.17	75370.24	2.78204
1976	1776597240000	75370.24	75424.43	75370.23	75424.42	7.09203
1977	1776597300000	75424.42	75500.1	75415.61	75500.1	21.64749
1978	1776597360000	75500.09	75538.55	75462.69	75535.24	24.92238
1979	1776597420000	75535.23	75544	75511.19	75544	11.27646
1980	1776597480000	75543.99	75544	75475.07	75475.07	6.76401
1981	1776597540000	75475.07	75475.08	75408.06	75411.82	9.30039
1982	1776597600000	75411.81	75418.85	75362.68	75400.14	9.11428
1983	1776597660000	75400.13	75436	75400	75404	4.63266
1984	1776597720000	75403.99	75421.06	75350	75350	6.66351
1985	1776597780000	75350.01	75389.44	75344.94	75389.43	2.41975
1986	1776597840000	75389.43	75401.51	75384.36	75400.45	2.17546
1987	1776597900000	75400.44	75424.43	75390.15	75424.43	2.41356
1988	1776597960000	75424.42	75424.43	75343.31	75362.05	28.39822
1989	1776598020000	75362.06	75397.87	75351.76	75371.96	2.10392
1990	1776598080000	75371.96	75386.87	75370.95	75378	4.4134
1991	1776598140000	75377.99	75378	75371.17	75371.18	0.84757
1992	1776598200000	75371.17	75412.19	75371.17	75375.99	6.01159
1993	1776598260000	75375.99	75423.1	75375.99	75423.09	3.80323
1994	1776598320000	75423.09	75465.81	75423.09	75458.32	6.79314
1995	1776598380000	75458.32	75458.33	75418	75430.65	9.30304
1996	1776598440000	75430.64	75430.65	75406.35	75415.81	1.20798
1997	1776598500000	75415.82	75424.43	75400.06	75424.42	2.22575
1998	1776598560000	75424.42	75460	75424.42	75460	1.56381
1999	1776598620000	75460	75463.59	75458.52	75458.53	3.11366
2000	1776598680000	75458.52	75475.36	75440	75466.75	27.06245
2001	1776598740000	75466.74	75466.75	75459.2	75459.21	1.8087
2002	1776598800000	75459.21	75465	75459.2	75459.2	2.32161
2003	1776598860000	75459.21	75475.35	75459.2	75475.34	2.99289
2004	1776598920000	75475.34	75479.71	75475.34	75475.34	6.48897
2005	1776598980000	75475.34	75497.43	75475.34	75497.43	2.90844
2006	1776599040000	75497.43	75535.23	75497.42	75520	4.94489
2007	1776599100000	75520.01	75523.29	75500	75513.04	6.2434
2008	1776599160000	75513.04	75533	75500	75500.25	3.70384
2009	1776599220000	75504.59	75537.82	75504.59	75530.25	3.91209
2010	1776599280000	75530.25	75542.67	75520	75542.66	2.75178
2011	1776599340000	75542.66	75555.36	75542.44	75542.44	10.30507
2012	1776599400000	75542.44	75571	75542.44	75570.99	5.22643
2013	1776599460000	75570.99	75598	75552.96	75556.51	8.4872
2014	1776599520000	75556.52	75559.66	75528.73	75528.73	3.95417
2015	1776599580000	75528.74	75591.53	75527.79	75591.52	8.73246
2016	1776599640000	75591.53	75641.99	75568.69	75610	14.89629
2017	1776599700000	75610	75610	75563.63	75563.64	5.74612
2018	1776599760000	75563.63	75611.77	75563.63	75602	6.06936
2019	1776599820000	75602.01	75609.89	75566.34	75566.35	7.75782
2020	1776599880000	75566.34	75600.86	75563.53	75592.15	6.62144
2021	1776599940000	75592.16	75618.03	75592.15	75604.11	7.80096
2022	1776600000000	75604.11	75617.77	75566	75568.85	7.07569
2023	1776600060000	75568.85	75580.66	75558.46	75574.89	10.6531
2024	1776600120000	75574.9	75660.76	75565.69	75650.77	42.7737
2025	1776600180000	75650.77	75650.77	75574.9	75574.9	23.58956
2026	1776600240000	75574.91	75641.17	75574.9	75641.16	15.58649
2027	1776600300000	75641.16	75655.01	75606.83	75627.17	8.67975
2028	1776600360000	75627.17	75635.04	75588	75605.83	10.93431
2029	1776600420000	75605.83	75605.83	75574.9	75600	4.14945
2030	1776600480000	75600	75661.24	75599.99	75660.62	13.608
2031	1776600540000	75660.62	75660.62	75631.71	75658.8	7.16598
2032	1776600600000	75658.81	75658.81	75507.7	75516.01	33.45032
2033	1776600660000	75516.01	75646.04	75516.01	75622.01	12.65943
2034	1776600720000	75622.01	75639.61	75600	75622.58	17.22968
2035	1776600780000	75622.58	75631.57	75600	75622.79	6.68429
2036	1776600840000	75622.78	75679.82	75622.78	75673.04	5.13464
2037	1776600900000	75673.03	75688.88	75644	75669.87	14.45514
2038	1776600960000	75669.88	75700	75650.79	75700	10.6106
2039	1776601020000	75700	75700	75654.37	75667.99	5.30138
2040	1776601080000	75668	75668	75634.03	75634.03	3.20541
2041	1776601140000	75634.03	75668.88	75634.02	75668.87	3.30823
2042	1776601200000	75668.88	75668.88	75649.98	75651.53	2.59344
2043	1776601260000	75651.53	75651.53	75615.21	75615.22	3.00626
2044	1776601320000	75615.21	75646.04	75604.43	75646.02	9.5285
2045	1776601380000	75646.03	75646.03	75632	75632.01	2.3731
2046	1776601440000	75632	75632.01	75582.76	75582.77	17.49923
2047	1776601500000	75582.76	75582.77	75518.2	75528.99	10.27382
2048	1776601560000	75528.99	75546.98	75512.72	75512.72	5.41744
2049	1776601620000	75512.72	75549.99	75512.72	75539.01	2.00257
2050	1776601680000	75539.01	75539.02	75502.22	75513.43	5.86118
2051	1776601740000	75513.42	75535.23	75507.49	75520	13.82892
2052	1776601800000	75520	75523.62	75500	75500.01	3.75096
2053	1776601860000	75500	75513.64	75500	75513.47	4.71508
2054	1776601920000	75513.46	75513.47	75502	75508.97	2.93716
2055	1776601980000	75508.98	75508.98	75500	75500	3.42781
2056	1776602040000	75500	75540.85	75500	75540.84	3.17838
2057	1776602100000	75540.85	75540.85	75512.92	75525.81	5.98233
2058	1776602160000	75525.8	75525.81	75494.58	75494.58	5.33522
2059	1776602220000	75494.59	75514.43	75468.4	75514.42	6.23293
2060	1776602280000	75514.42	75514.43	75492	75492.02	2.51342
2061	1776602340000	75492.02	75492.02	75471.35	75471.35	3.34273
2062	1776602400000	75471.36	75477.58	75471.35	75471.35	2.29043
2063	1776602460000	75471.35	75477.9	75432.07	75470.95	7.95696
2064	1776602520000	75470.95	75479.83	75464.65	75479.83	1.66206
2065	1776602580000	75479.82	75513.78	75479.82	75513.78	1.10421
2066	1776602640000	75513.78	75513.78	75494.26	75501.46	5.42856
2067	1776602700000	75501.46	75509.97	75468.6	75468.6	1.80095
2068	1776602760000	75468.6	75502.99	75468.6	75490.34	2.33058
2069	1776602820000	75490.33	75514.12	75490.33	75508	1.42772
2070	1776602880000	75508	75514.12	75496	75496	1.91393
2071	1776602940000	75496	75496.01	75470.26	75477.37	2.60846
2072	1776603000000	75477.36	75496	75477.36	75495.99	0.88401
2073	1776603060000	75496	75506.32	75495.99	75506.31	1.87191
2074	1776603120000	75506.31	75549.99	75506.31	75545.98	2.76659
2075	1776603180000	75545.98	75559.04	75545.98	75559.04	2.84846
2076	1776603240000	75559.03	75559.04	75544.26	75544.35	2.60002
2077	1776603300000	75544.36	75589.41	75544.35	75589.4	4.17161
2078	1776603360000	75589.41	75594.69	75559.15	75594.68	4.20318
2079	1776603420000	75594.68	75680.86	75594.68	75654.01	6.77644
2080	1776603480000	75654	75654.01	75600	75600	8.27398
2081	1776603540000	75600.01	75600.01	75563.53	75571.6	6.50686
2082	1776603600000	75571.61	75602.05	75552.44	75581.16	5.56891
2083	1776603660000	75581.16	75623.16	75581.16	75623.16	1.29211
2084	1776603720000	75623.16	75658.58	75608.89	75608.89	8.10636
2085	1776603780000	75608.9	75684.16	75600	75676.44	7.92947
2086	1776603840000	75676.44	75676.44	75668.95	75676.43	1.03357
2087	1776603900000	75676.43	75676.56	75661.24	75674.28	4.29813
2088	1776603960000	75674.28	75700	75672.03	75699.99	4.24798
2089	1776604020000	75699.99	75708.94	75692.91	75703.74	12.31813
2090	1776604080000	75703.73	75760	75703.73	75733.99	14.57057
2091	1776604140000	75734	75770	75730.72	75770	7.67176
2092	1776604200000	75769.99	75770	75708.13	75717.19	8.66146
2093	1776604260000	75717.19	75724.7	75702	75711	7.45689
2094	1776604320000	75711.01	75711.01	75667.26	75667.27	7.26157
2095	1776604380000	75667.27	75729.99	75667.26	75700.01	7.60952
2096	1776604440000	75700.01	75767.74	75700.01	75764.6	5.44949
2097	1776604500000	75764.59	75764.6	75722.7	75761.25	4.2766
2098	1776604560000	75761.24	75803.43	75757.24	75803.42	13.18013
2099	1776604620000	75803.42	75839.09	75791.11	75830.17	11.6093
2100	1776604680000	75830.17	75904.62	75830.17	75891.68	23.06574
2101	1776604740000	75891.68	76076.85	75863.41	76035.49	56.91914
2102	1776604800000	76035.48	76037.68	75927.16	75998.95	49.99944
2103	1776604860000	76000	76238.37	76000	76172	86.15983
2104	1776604920000	76172.88	76240.66	76152.79	76207.56	25.48829
2105	1776604980000	76207.52	76228	76102.19	76113.21	32.44463
2106	1776605040000	76113.21	76113.21	76009.41	76045.84	31.82742
2107	1776605100000	76045.83	76077.99	76038	76077.12	6.96602
2108	1776605160000	76077.11	76127.39	76077.11	76103.04	20.41588
2109	1776605220000	76103.04	76138.23	76056.26	76062.85	18.79941
2110	1776605280000	76062.86	76099.53	76020.2	76030	9.78082
2111	1776605340000	76029.99	76045.85	76013.08	76045.85	9.46683
2112	1776605400000	76045.85	76109.62	76000	76000	13.88333
2113	1776605460000	76000.01	76020	75986.78	76002.08	12.59293
2114	1776605520000	76002.07	76042.15	75995.38	76001.54	8.0934
2115	1776605580000	76001.54	76001.55	75965.01	75984.33	8.23197
2116	1776605640000	75984.33	76031.3	75984.33	76016.1	7.43881
2117	1776605700000	76016.1	76035.47	76008	76018.91	2.17706
2118	1776605760000	76018.91	76018.92	75970.49	75972.53	14.89189
2119	1776605820000	75972.53	75996.66	75934.79	75996.66	31.2302
2120	1776605880000	75996.66	76015.19	75974.51	76002.55	4.38661
2121	1776605940000	76002.55	76037.67	76000	76037.67	6.94163
2122	1776606000000	76037.66	76046.71	75985.53	76026.3	13.38928
2123	1776606060000	76026.3	76026.3	76000	76003.79	3.71101
2124	1776606120000	76003.78	76022	75992.21	76007.43	8.44318
2125	1776606180000	76007.42	76019.32	75986.05	75992.01	4.20948
2126	1776606240000	75992.01	76028.51	75992	76028.51	2.38768
2127	1776606300000	76028.5	76028.51	75935.77	75942.53	9.75311
2128	1776606360000	75942.53	75954.68	75927.04	75930.01	6.39102
2129	1776606420000	75930.02	75930.02	75888.88	75897.2	7.59817
2130	1776606480000	75897.2	75929.4	75897.19	75929.39	5.2038
2131	1776606540000	75929.39	75945.94	75916.41	75930.52	6.91956
2132	1776606600000	75930.52	75967.2	75920.95	75920.95	6.63999
2133	1776606660000	75920.95	75935.58	75910.9	75935.01	7.65006
2134	1776606720000	75935.01	75935.01	75925.09	75928.23	4.98688
2135	1776606780000	75928.23	75946.57	75925.24	75946.57	3.82676
2136	1776606840000	75946.56	75969.6	75926	75926.01	4.66106
2137	1776606900000	75926.01	75945.34	75893.59	75901.45	15.08829
2138	1776606960000	75901.45	75928.59	75901.45	75921.45	3.49275
2139	1776607020000	75921.45	75921.46	75900.75	75906.92	10.79782
2140	1776607080000	75906.92	75906.92	75891.72	75899.15	3.12668
2141	1776607140000	75899.14	75923.5	75867.65	75921.75	18.37562
2142	1776607200000	75921.75	75971.63	75916.6	75965.47	6.82293
2143	1776607260000	75965.47	76014.82	75965.47	75996.41	8.97869
2144	1776607320000	75996.4	75996.4	75844.34	75844.34	10.00835
2145	1776607380000	75844.35	75844.35	75755.93	75817.95	29.0519
2146	1776607440000	75817.96	75825.59	75770	75803.74	4.02205
2147	1776607500000	75803.74	75803.74	75718.88	75730.35	18.18914
2148	1776607560000	75730.35	75740.14	75694.27	75711.7	12.73467
2149	1776607620000	75711.69	75711.7	75674.55	75708.57	7.55452
2150	1776607680000	75708.57	75753.64	75699.7	75699.7	3.69615
2151	1776607740000	75699.69	75699.69	75687.11	75691.81	3.16088
2152	1776607800000	75691.81	75741.88	75689.06	75733.84	13.59816
2153	1776607860000	75733.83	75762.5	75720.15	75761.99	18.89649
2154	1776607920000	75761.99	75782.61	75742.84	75782.61	8.30053
2155	1776607980000	75782.61	75804	75782.61	75803.99	5.16182
2156	1776608040000	75803.99	75803.99	75789.74	75794.34	2.45219
2157	1776608100000	75794.34	75794.35	75764.42	75777.08	4.24458
2158	1776608160000	75777.08	75786	75774.88	75782.9	3.18474
2159	1776608220000	75782.9	75797.14	75771.85	75771.85	4.09383
2160	1776608280000	75771.85	75850	75771.84	75839.82	10.2281
2161	1776608340000	75839.8	75911.59	75837.77	75850	18.85849
2162	1776608400000	75849.99	75850	75809.86	75809.86	2.2922
2163	1776608460000	75809.87	75881.6	75809.86	75861.83	10.81872
2164	1776608520000	75861.83	75883.83	75847.64	75868	5.98509
2165	1776608580000	75868.01	75908.11	75868	75876.53	1.87779
2166	1776608640000	75876.53	75889.78	75865.47	75889.78	2.99238
2167	1776608700000	75889.78	75946.15	75889.78	75946.13	3.95914
2168	1776608760000	75946.13	76011.4	75940.24	75962.07	7.60391
2169	1776608820000	75962.06	76028.57	75957.04	75957.04	6.57326
2170	1776608880000	75957.04	75970.9	75950	75970	6.86293
2171	1776608940000	75969.99	75970	75960	75960.01	2.44387
2172	1776609000000	75960.01	75989.94	75899.71	75909.24	13.8208
2173	1776609060000	75909.25	75921.95	75898.68	75921.95	5.65871
2174	1776609120000	75921.95	75929.05	75807.61	75842.66	8.82347
2175	1776609180000	75842.65	75849.37	75792.76	75841.16	10.54361
2176	1776609240000	75841.16	75856.54	75833.54	75850	3.09649
2177	1776609300000	75850	75899.24	75822.84	75822.84	79.51609
2178	1776609360000	75822.85	75854.1	75821.64	75853.69	7.96229
2179	1776609420000	75853.69	75886.13	75853.68	75863.93	1.97926
2180	1776609480000	75863.94	75886.97	75856.08	75886.96	9.84444
2181	1776609540000	75886.96	75927.16	75886.96	75927.15	9.70248
2182	1776609600000	75927.15	75992.86	75927.15	75983.78	6.12255
2183	1776609660000	75983.78	75983.78	75954.41	75956.84	7.56415
2184	1776609720000	75956.83	75956.84	75946.62	75947.4	2.68482
2185	1776609780000	75947.4	75966	75947.4	75966	2.92413
2186	1776609840000	75965.99	75980.29	75965.99	75974.87	1.29754
2187	1776609900000	75974.87	75974.88	75946	75957.6	6.07269
2188	1776609960000	75957.6	76045.67	75957.6	76042	7.7956
2189	1776610020000	76042.01	76146.84	76042	76146.84	20.98367
2190	1776610080000	76147.01	76147.01	76101.29	76118.04	25.02944
2191	1776610140000	76118.05	76118.05	76080.67	76096	17.97772
2192	1776610200000	76096.01	76135.06	76091.43	76135.06	11.0429
2193	1776610260000	76135.06	76135.06	76092.04	76101.19	16.39636
2194	1776610320000	76101.2	76101.2	76046.88	76046.88	13.59746
2195	1776610380000	76046.89	76046.89	76016.81	76035.51	10.54613
2196	1776610440000	76035.51	76035.51	75975.33	75975.34	11.94676
2197	1776610500000	75975.34	75995.53	75964.77	75983.45	12.75634
2198	1776610560000	75983.45	76040.91	75980.7	76034	15.67109
2199	1776610620000	76034	76034	75973.31	75973.31	9.7351
2200	1776610680000	75973.32	76034	75973.31	76031.77	15.33982
2201	1776610740000	76031.77	76031.77	76011.62	76024.01	10.16115
2202	1776610800000	76024.02	76030	75983.76	75986.22	8.30888
2203	1776610860000	75986.23	75986.23	75904.76	75912.16	14.0244
2204	1776610920000	75912.16	75924.87	75871.89	75901.53	9.613
2205	1776610980000	75901.54	75950.41	75901.53	75948.09	5.385
2206	1776611040000	75948.1	76014.47	75948.09	76014.46	8.88237
2207	1776611100000	76014.47	76014.47	75945.22	75956.83	9.44484
2208	1776611160000	75956.84	75956.84	75890.47	75909.75	9.26114
2209	1776611220000	75909.76	75958.59	75909.75	75952	11.31358
2210	1776611280000	75952.01	75972.45	75935.35	75972.45	9.1366
2211	1776611340000	75972.45	75972.45	75939.63	75939.64	9.49066
2212	1776611400000	75939.65	76000	75939.64	75998	11.8238
2213	1776611460000	75998.01	75998.01	75951.91	75969.99	7.09788
2214	1776611520000	75970	76030	75969.99	76030	16.74224
2215	1776611580000	76030	76041.13	76014.78	76023.13	10.36115
2216	1776611640000	76023.14	76028.3	76011.31	76011.31	7.90955
2217	1776611700000	76011.32	76049.96	76002.03	76049.95	8.29442
2218	1776611760000	76049.96	76091.21	76044.86	76091.2	11.71793
2219	1776611820000	76091.21	76115.08	76079.09	76100.09	18.47274
2220	1776611880000	76100.1	76155.3	76100.09	76137.86	10.14279
2221	1776611940000	76137.87	76137.87	76057.61	76073.89	20.86137
2222	1776612000000	76073.9	76095.39	76033.37	76033.37	15.91398
2223	1776612060000	76033.37	76033.37	75968.48	75968.48	10.85511
2224	1776612120000	75968.49	75968.49	75894.52	75930.01	29.87341
2225	1776612180000	75930.02	75949.93	75930.01	75943.21	15.18493
2226	1776612240000	75943.21	76000	75943.2	75986.37	13.65902
2227	1776612300000	75986.37	75986.37	75932.92	75946.14	9.40229
2228	1776612360000	75946.14	75964.61	75943.64	75964.6	7.46384
2229	1776612420000	75964.61	75993.66	75964.6	75980.7	7.21279
2230	1776612480000	75980.71	75980.71	75950.64	75963.14	7.64668
2231	1776612540000	75963.15	75963.15	75955.67	75963.13	5.79038
2232	1776612600000	75963.14	75992.7	75950	75950	12.26973
2233	1776612660000	75950	75950.01	75827.2	75888	45.05771
2234	1776612720000	75887.99	75925.44	75887.99	75894.55	13.34902
2235	1776612780000	75894.56	75894.6	75770.69	75771.94	22.48655
2236	1776612840000	75771.95	75782.8	75707.68	75725.07	25.07315
2237	1776612900000	75725.08	75753.81	75495.55	75527	70.55327
2238	1776612960000	75527.01	75559.84	75401.44	75526.22	91.73816
2239	1776613020000	75526.22	75646.04	75526.22	75608.93	40.11066
2240	1776613080000	75608.93	75666.66	75572.99	75599.07	24.01195
2241	1776613140000	75599.08	75663.67	75596.85	75647.52	19.67894
2242	1776613200000	75647.51	75660.74	75605.78	75658.47	19.10687
2243	1776613260000	75658.48	75730.13	75648.4	75730.12	25.20729
2244	1776613320000	75730.13	75743.58	75705.19	75727.25	22.26032
2245	1776613380000	75727.26	75733.99	75689.04	75702.46	19.11356
2246	1776613440000	75702.46	75741.6	75702.45	75724.88	21.86073
2247	1776613500000	75724.88	75727.15	75693.04	75725.21	19.92393
2248	1776613560000	75725.21	75771.28	75725.21	75771.27	23.52765
2249	1776613620000	75771.28	75790.73	75735.79	75742.61	24.49707
2250	1776613680000	75742.62	75834.7	75742.61	75818.68	29.38967
2251	1776613740000	75818.69	75848	75798.1	75847.99	25.39025
2252	1776613800000	75848	75857.72	75722.35	75749.98	35.03467
2253	1776613860000	75749.98	75765.12	75717.32	75717.32	20.96857
2254	1776613920000	75717.33	75769.89	75717.32	75752.63	18.7924
2255	1776613980000	75752.64	75809	75752.63	75800	18.27871
2256	1776614040000	75800.01	75880.26	75800	75848.35	18.9104
2257	1776614100000	75848.35	75872	75837.35	75861.78	16.08252
2258	1776614160000	75861.77	75861.78	75836.6	75850.22	6.59314
2259	1776614220000	75850.23	75850.23	75799.09	75799.1	5.86505
2260	1776614280000	75799.1	75821.4	75790	75819.64	9.07811
2261	1776614340000	75819.65	75846.64	75798.42	75846.63	12.26949
2262	1776614400000	75846.63	75850	75769.55	75769.55	10.55414
2263	1776614460000	75769.56	75769.56	75746.51	75759.34	13.39279
2264	1776614520000	75760.01	75774.51	75711	75730.96	8.26087
2265	1776614580000	75730.95	75764	75702.45	75760.02	4.46015
2266	1776614640000	75760.01	75853.26	75760.01	75853.24	5.97962
2267	1776614700000	75851.8	75851.8	75790.6	75797.98	3.1742
2268	1776614760000	75797.99	75797.99	75717.46	75769.67	6.46767
2269	1776614820000	75769.66	75786.92	75758.09	75780.67	3.6681
2270	1776614880000	75780.67	75780.68	75737.37	75752.81	3.65851
2271	1776614940000	75752.82	75760.4	75678.1	75695.61	5.24608
2272	1776615000000	75695.61	75695.61	75622	75688.4	14.23693
2273	1776615060000	75688.47	75736.59	75688.47	75712.36	3.27002
2274	1776615120000	75712.36	75725.44	75670.58	75670.58	8.76941
2275	1776615180000	75670.59	75682.76	75652.14	75672.9	7.74104
2276	1776615240000	75672.91	75693.45	75660.43	75667.98	11.66335
2277	1776615300000	75667.98	75726.03	75650	75726.03	6.52702
2278	1776615360000	75726.04	75762.3	75716.44	75719.05	7.29392
2279	1776615420000	75719.06	75741.8	75678.55	75678.55	3.94998
2280	1776615480000	75678.55	75685.92	75601.4	75617.38	3.89204
2281	1776615540000	75617.38	75643.68	75600	75607.2	6.36271
2282	1776615600000	75607.2	75634.78	75607.2	75613.82	2.93502
2283	1776615660000	75613.82	75624	75574.93	75576.78	2.71322
2284	1776615720000	75576.78	75590	75554.88	75564.14	9.23065
2285	1776615780000	75564.13	75633.54	75550.53	75633.54	2.86624
2286	1776615840000	75633.53	75646.04	75618.77	75618.77	2.05264
2287	1776615900000	75618.76	75646.04	75618.76	75642.58	4.92252
2288	1776615960000	75642.59	75720	75642.59	75689.86	4.29917
2289	1776616020000	75689.87	75689.87	75648.66	75649.9	3.38922
2290	1776616080000	75649.9	75649.9	75555	75571.51	5.24723
2291	1776616140000	75571.51	75572.64	75563.94	75569.99	2.02822
2292	1776616200000	75569.99	75589.29	75518.73	75576.6	11.87401
2293	1776616260000	75576.59	75611.99	75568.62	75599.72	3.25991
2294	1776616320000	75599.71	75599.71	75575	75599.61	3.7196
2295	1776616380000	75599.61	75646.04	75599.6	75646.04	4.04536
2296	1776616440000	75646.04	75702.04	75646.03	75673.68	3.20526
2297	1776616500000	75673.68	75691.89	75643.07	75643.07	18.61333
2298	1776616560000	75643.08	75646.04	75616.94	75616.94	4.80009
2299	1776616620000	75616.94	75637.15	75614.67	75637.14	1.97702
2300	1776616680000	75637.14	75646.04	75627.95	75646.03	2.07164
2301	1776616740000	75646.03	75652.04	75628.47	75628.47	2.92079
2302	1776616800000	75628.48	75639.99	75600	75600.01	1.53452
2303	1776616860000	75600	75605.87	75522.12	75536.51	7.9711
2304	1776616920000	75536.51	75573.81	75536.51	75557.25	3.05506
2305	1776616980000	75557.25	75571.08	75525.68	75535.23	2.85563
2306	1776617040000	75535.22	75571.08	75503.82	75563.51	10.51507
2307	1776617100000	75563.51	75600	75558.33	75583.2	3.77947
2308	1776617160000	75583.2	75618	75583.2	75591.2	5.89301
2309	1776617220000	75591.21	75591.21	75542.36	75581.9	2.483
2310	1776617280000	75581.89	75631.57	75574	75626.12	7.47283
2311	1776617340000	75626.13	75634.7	75610.54	75610.55	2.23146
2312	1776617400000	75610.55	75614.44	75572.22	75572.22	3.11482
2313	1776617460000	75572.23	75616.45	75572.23	75601.14	1.6956
2314	1776617520000	75601.14	75630.47	75589.44	75622.59	9.01632
2315	1776617580000	75622.58	75622.59	75408.91	75485.44	18.63811
2316	1776617640000	75485.45	75487.64	75369.18	75409.35	15.48972
2317	1776617700000	75409.34	75424.42	75311.11	75424.42	52.03948
2318	1776617760000	75424.42	75485.54	75347.76	75359.75	6.12581
2319	1776617820000	75359.75	75376	75322.17	75373.19	7.76611
2320	1776617880000	75373.19	75424.43	75373.19	75424.42	2.04256
2321	1776617940000	75424.43	75443.47	75348	75382.86	5.2598
2322	1776618000000	75382.87	75382.87	75247.01	75247.01	60.13725
2323	1776618060000	75247.01	75299.08	75245.75	75274.9	9.04523
2324	1776618120000	75274.89	75305.99	75274.89	75305.99	3.49019
2325	1776618180000	75306	75382.87	75306	75348.37	6.45138
2326	1776618240000	75348.36	75348.37	75157.89	75160.01	25.76862
2327	1776618300000	75160.01	75165.96	75012.49	75100	118.17609
2328	1776618360000	75099.99	75156.51	75054.58	75126.58	17.29264
2329	1776618420000	75126.59	75148.05	75106.17	75108.33	6.32439
2330	1776618480000	75108.33	75238.11	75108.33	75233.44	5.9054
2331	1776618540000	75233.43	75233.43	75135.32	75135.32	8.38392
2332	1776618600000	75135.33	75151.64	75105.08	75144.93	11.09007
2333	1776618660000	75144.93	75199.06	75132.87	75171.05	4.35276
2334	1776618720000	75171.05	75239.81	75166.23	75239.81	9.37233
2335	1776618780000	75239.81	75260	75224.38	75253.99	8.25603
2336	1776618840000	75253.99	75264.01	75232.01	75264	9.36716
2337	1776618900000	75264	75269.14	75244	75265.15	5.45119
2338	1776618960000	75265.14	75265.15	75216.83	75223.62	8.76922
2339	1776619020000	75223.62	75277.67	75223.62	75260.38	1.63996
2340	1776619080000	75260.38	75311.7	75250.69	75303	6.50035
2341	1776619140000	75303	75303	75259.14	75293	10.28735
2342	1776619200000	75293	75314.31	75293	75314.06	6.49942
2343	1776619260000	75314.07	75345.24	75292.86	75345.23	8.43027
2344	1776619320000	75345.24	75381.76	75305.07	75305.07	8.54043
2345	1776619380000	75305.07	75308.25	75276.07	75276.08	4.51265
2346	1776619440000	75276.08	75276.08	75193.52	75201.34	4.08843
2347	1776619500000	75201.33	75218	75171.67	75193.76	17.08076
2348	1776619560000	75193.75	75239.62	75161.86	75239.61	5.02799
2349	1776619620000	75239.61	75275.99	75226.62	75238.84	9.54213
2350	1776619680000	75238.85	75281.39	75238.84	75281.38	1.54412
2351	1776619740000	75281.38	75281.39	75271.21	75271.22	0.81391
2352	1776619800000	75271.22	75323.7	75271.21	75323.7	11.67477
2353	1776619860000	75323.7	75359.96	75323.7	75347.07	5.70123
2354	1776619920000	75347.08	75363.41	75303.12	75309.76	5.22402
2355	1776619980000	75309.75	75309.76	75214.67	75214.67	4.08569
2356	1776620040000	75214.67	75214.68	75129.88	75145.94	7.27467
2357	1776620100000	75145.93	75202.45	75084.53	75159.38	19.9333
2358	1776620160000	75159.38	75200.3	75159.37	75166.09	1.67298
2359	1776620220000	75166.08	75198.87	75166.08	75177.37	2.98628
2360	1776620280000	75177.37	75194.6	75167.88	75178.63	2.66
2361	1776620340000	75178.62	75207.5	75159.76	75207.49	2.19793
2362	1776620400000	75207.5	75221.99	75131.64	75131.65	5.44444
2363	1776620460000	75131.66	75167.06	75131.65	75159.63	3.25596
2364	1776620520000	75159.63	75171.36	75150	75171.36	1.42739
2365	1776620580000	75171.37	75187.16	75171.37	75187.16	0.79671
2366	1776620640000	75187.16	75200.7	75187.16	75189.15	2.80002
2367	1776620700000	75189.14	75200	75152.41	75200	1.53631
2368	1776620760000	75200	75222	75145.88	75152.39	13.13784
2369	1776620820000	75152.4	75156.04	75127.03	75127.04	1.88087
2370	1776620880000	75127.03	75127.04	75090	75090	6.31465
2371	1776620940000	75090	75092.91	75050	75050	12.35821
2372	1776621000000	75050.01	75050.01	74956.84	74956.84	42.48217
2373	1776621060000	74956.84	74979.34	74743.55	74854.06	103.96326
2374	1776621120000	74854.05	74880	74638.31	74664.86	59.65928
2375	1776621180000	74664.86	74830.38	74661.44	74830.38	22.27579
2376	1776621240000	74830.37	74840.29	74740.64	74806.47	8.3436
2377	1776621300000	74806.46	74859.82	74774.52	74849.99	9.5741
2378	1776621360000	74850	74869.48	74800	74844.57	8.98107
2379	1776621420000	74844.57	74866.89	74814.22	74831.72	6.37172
2380	1776621480000	74831.72	74831.72	74760.87	74776.58	7.5469
2381	1776621540000	74776.58	74798	74776.58	74791.26	11.97868
2382	1776621600000	74791.27	74806	74763.5	74782.15	11.33352
2383	1776621660000	74782.16	74890.57	74706.87	74879.9	20.18016
2384	1776621720000	74878.08	74888.47	74836.2	74864.33	5.43297
2385	1776621780000	74864.33	74864.34	74807.49	74847.25	9.32599
2386	1776621840000	74847.24	74847.25	74675.77	74703.03	26.98155
2387	1776621900000	74703.04	74753.15	74697.23	74730	8.38214
2388	1776621960000	74730.01	74776.79	74703.2	74739.93	8.17439
2389	1776622020000	74739.92	74755.49	74700	74709.99	9.90804
2390	1776622080000	74709.99	74762.79	74709.99	74762.78	6.05132
2391	1776622140000	74762.79	74877.14	74762.79	74877.13	15.49123
2392	1776622200000	74877.14	74908.62	74830.79	74830.79	30.43519
2393	1776622260000	74830.8	74845.94	74811.76	74811.77	5.40028
2394	1776622320000	74811.77	74853.38	74811.77	74823.92	14.22583
2395	1776622380000	74823.93	74841.55	74800	74800.01	9.95275
2396	1776622440000	74800	74835.53	74800	74835.52	4.12493
2397	1776622500000	74835.52	74845	74779.19	74790.35	10.48283
2398	1776622560000	74790.35	74813.28	74788.23	74794.67	4.92919
2399	1776622620000	74794.66	74853.86	74794.66	74814.69	5.1679
2400	1776622680000	74814.7	74840	74810.79	74825.6	2.83656
2401	1776622740000	74825.6	74825.6	74775.25	74775.25	2.80447
2402	1776622800000	74775.25	74775.26	74726.9	74767.46	12.2145
2403	1776622860000	74767.47	74819.01	74762	74809.17	4.23019
2404	1776622920000	74809.16	74809.17	74700.67	74706.72	13.3825
2405	1776622980000	74706.72	74738.06	74700.01	74722.34	4.13323
2406	1776623040000	74722.33	74722.34	74655.7	74655.71	11.89147
2407	1776623100000	74655.7	74723.2	74608	74713.62	26.55534
2408	1776623160000	74713.62	74794.96	74706.85	74793.98	11.75833
2409	1776623220000	74793.97	74866.82	74791.65	74842.08	19.26184
2410	1776623280000	74842.08	74872.56	74832.06	74847	4.89571
2411	1776623340000	74847.01	74847.01	74756.82	74810.67	14.12457
2412	1776623400000	74810.68	74816.66	74755.84	74794.65	15.8772
2413	1776623460000	74794.66	74820.79	74753.18	74753.18	4.12359
2414	1776623520000	74753.19	74785.26	74753.18	74781.36	1.71749
2415	1776623580000	74781.35	74781.36	74708.6	74708.6	4.18535
2416	1776623640000	74708.6	74713.55	74700	74713.54	7.00898
2417	1776623700000	74713.55	74728.38	74686.39	74728.38	14.98178
2418	1776623760000	74728.37	74751.7	74728.37	74739.99	6.28703
2419	1776623820000	74740	74775.19	74739.99	74775.19	9.23013
2420	1776623880000	74775.19	74780	74742.21	74749.69	2.54497
2421	1776623940000	74749.7	74779.55	74742.23	74757.11	14.51122
2422	1776624000000	74757.1	74772.06	74709.95	74760.57	11.27788
2423	1776624060000	74760.58	74760.58	74722	74741.27	12.95481
2424	1776624120000	74741.27	74741.27	74678.86	74708.9	6.62959
2425	1776624180000	74708.9	74708.9	74650.51	74650.52	5.75053
2426	1776624240000	74650.52	74700	74650.51	74699.99	10.62432
2427	1776624300000	74700	74703.35	74658.39	74672.1	5.14142
2428	1776624360000	74672.11	74672.11	74612.85	74660	11.3525
2429	1776624420000	74660	74673.8	74640.3	74657.3	5.14806
2430	1776624480000	74657.31	74660	74630.65	74649.99	2.54124
2431	1776624540000	74650	74712.45	74649.99	74712.45	4.78103
2432	1776624600000	74712.46	74772.06	74700.6	74772.05	10.45156
2433	1776624660000	74772.05	74794.01	74758.15	74776.57	6.56726
2434	1776624720000	74776.58	74786.83	74756.78	74786.82	3.62177
2435	1776624780000	74786.82	74786.83	74751.72	74761.49	3.57994
2436	1776624840000	74761.49	74761.49	74713.97	74728.8	3.11871
2437	1776624900000	74728.8	74768.52	74728.79	74764.77	2.25204
2438	1776624960000	74764.77	74764.77	74729.64	74752.65	2.59867
2439	1776625020000	74752.64	74767.6	74750	74767.59	2.63178
2440	1776625080000	74767.59	74789.78	74767.59	74770.1	4.53587
2441	1776625140000	74770.1	74770.11	74770.1	74770.11	1.06717
2442	1776625200000	74770.11	74900	74770.11	74900	13.80373
2443	1776625260000	74899.99	74917.12	74890.4	74917.12	10.3051
2444	1776625320000	74917.12	74922.78	74899.49	74904.67	6.9818
2445	1776625380000	74904.67	74904.67	74854.07	74881.7	7.22836
2446	1776625440000	74881.69	74881.7	74848.99	74869.97	11.27323
2447	1776625500000	74869.97	74944.02	74869.96	74944.02	6.45744
2448	1776625560000	74944.01	74947.56	74917.91	74939.49	7.06853
2449	1776625620000	74939.5	74957.04	74936.95	74938.79	15.86273
2450	1776625680000	74938.79	74970.77	74938.79	74942.72	5.27111
2451	1776625740000	74942.72	74979.21	74938.22	74938.22	13.24118
2452	1776625800000	74938.23	74968.69	74938.22	74942.73	2.01584
2453	1776625860000	74942.72	74950.23	74914.28	74914.28	3.42667
2454	1776625920000	74914.28	74932.01	74914.27	74926.28	1.50388
2455	1776625980000	74926.28	74961.69	74911.29	74961.68	4.42324
2456	1776626040000	74961.68	74982.55	74950.81	74950.82	3.70647
2457	1776626100000	74950.81	74964	74933.2	74933.21	3.67895
2458	1776626160000	74933.21	74958.33	74933.2	74948.54	1.38712
2459	1776626220000	74948.54	74972.35	74948.53	74972.35	1.45012
2460	1776626280000	74972.34	74988.77	74934.9	74972.34	5.45771
2461	1776626340000	74972.34	75022.72	74967.89	75020.97	11.83764
2462	1776626400000	75020.97	75033.26	75011.99	75033.26	4.31055
2463	1776626460000	75033.25	75033.26	75006	75020	3.13368
2464	1776626520000	75020	75021.48	74995.25	74995.26	2.93928
2465	1776626580000	74995.25	74995.26	74875.2	74875.2	10.3967
2466	1776626640000	74875.2	74875.21	74844.22	74867.96	5.07288
2467	1776626700000	74867.96	74925.45	74845.2	74924.11	6.12518
2468	1776626760000	74924.11	74947.21	74924.1	74945.96	3.89016
2469	1776626820000	74945.96	74970.61	74941	74948.5	5.38365
2470	1776626880000	74948.51	74969	74948.51	74965.1	5.32249
2471	1776626940000	74965.11	74970.87	74950.78	74950.78	4.91933
2472	1776627000000	74950.78	74974.83	74950.78	74974.82	1.35537
2473	1776627060000	74974.83	75027.77	74974.83	75021.25	2.73462
2474	1776627120000	75021.25	75071.61	75000.72	75017.43	6.24163
2475	1776627180000	75017.44	75017.44	74980.01	75002	3.88856
2476	1776627240000	75001.99	75002	74942.6	74960.91	10.81673
2477	1776627300000	74960.91	74995.21	74949.16	74968.74	1.54624
2478	1776627360000	74968.75	74968.75	74940.58	74940.58	4.24178
2479	1776627420000	74940.58	74958.7	74936.62	74958.7	1.96458
2480	1776627480000	74958.7	74965.14	74958.69	74964.28	4.0398
2481	1776627540000	74964.28	74976.33	74955.86	74976.32	1.94535
2482	1776627600000	74976.33	74976.33	74961.09	74962.75	1.32185
2483	1776627660000	74962.76	75033.03	74962.75	75033.02	2.98121
2484	1776627720000	75033.03	75033.03	75020	75020	6.28785
2485	1776627780000	75020.01	75020.01	74998.84	75001.29	2.12993
2486	1776627840000	75001.3	75001.41	74967.22	74967.23	14.03923
2487	1776627900000	74967.22	74984.65	74967.22	74984.61	7.8689
2488	1776627960000	74984.61	75022.81	74984.6	75015.42	4.71963
2489	1776628020000	75015.42	75023.98	74996.19	75010.49	7.49253
2490	1776628080000	75010.48	75010.49	75003.99	75008.94	2.53241
2491	1776628140000	75008.93	75008.93	74986.31	74986.31	1.62242
2492	1776628200000	74986.32	75000.01	74986.31	75000	1.21089
2493	1776628260000	75000	75000.01	74955.26	74960.23	2.75468
2494	1776628320000	74960.23	74973.97	74957.15	74959.15	5.78896
2495	1776628380000	74959.16	74971.71	74959.16	74966	3.32868
2496	1776628440000	74966	74966.01	74940.03	74940.03	1.83388
2497	1776628500000	74940.03	74940.04	74892.6	74910	5.92361
2498	1776628560000	74910	74966.01	74910	74966	2.52202
2499	1776628620000	74966.01	74966.01	74944	74961.85	2.55142
2500	1776628680000	74961.86	74965.89	74961.85	74965.89	0.94301

The file is too large to be shown. View Raw