btc_price_anany/data/btcusdt_1w.csv

open_time,open,high,low,close,volume,close_time,quote_volume,trades,taker_buy_volume,taker_buy_quote_volume,ignore
1502668800000,4261.48000000,4485.39000000,3850.00000000,4086.29000000,2843.43142600,1503273599999,12021576.48265154,13134,2240.24924000,9482742.92094674,10125.41408414
1503273600000,4069.13000000,4453.91000000,3400.00000000,4310.01000000,4599.39662900,1503878399999,18978983.50987317,37826,1755.53026500,7173180.19744751,11456.95307303
1503878400000,4310.01000000,4939.19000000,4124.54000000,4509.08000000,4753.84337600,1504483199999,21581679.92866748,35717,1371.03442800,6237542.20612072,12653.02927308
1504483200000,4505.00000000,4788.59000000,3603.00000000,4130.37000000,6382.78774500,1505087999999,27307824.36893929,42372,2821.42273900,12120979.77068529,10431.32749057
1505088000000,4153.62000000,4394.59000000,2817.00000000,3699.99000000,8106.70512700,1505692799999,30026796.42861788,50423,3763.12845200,13956149.18844029,8391.64647834
1505692800000,3690.00000000,4123.20000000,3505.55000000,3660.02000000,5908.32335000,1506297599999,22501242.65454204,56785,2821.43888700,10711864.12380805,7915.33467487
1506297600000,3660.02000000,4406.52000000,3653.69000000,4378.48000000,5782.30542400,1506902399999,23750419.76839855,71484,2482.36136700,10200163.49185349,12307.06710083
1506902400000,4400.00000000,4658.00000000,4110.00000000,4640.00000000,4708.27295600,1507507199999,20366578.25125568,59658,2077.80349000,9008752.49455302,12341.69993665
1507507200000,4640.00000000,5922.30000000,4550.00000000,5709.99000000,7913.92583700,1508111999999,42038755.95644524,61638,4280.12726900,22483871.99105491,12726.86837082
1508112000000,5710.00000000,6171.00000000,5037.95000000,5950.02000000,12157.76944700,1508716799999,69446644.86619962,75969,5501.91240000,31411073.98003196,14069.26805535
1508716800000,5975.00000000,6189.88000000,5286.98000000,6169.98000000,13133.99457000,1509321599999,75229774.73890872,74778,5845.14325200,33499318.44481458,15033.66434266
1509321600000,6133.01000000,7590.25000000,6030.00000000,7345.01000000,11663.20964800,1509926399999,79517426.53915779,98387,5037.95081100,34445720.64501364,19065.20952449
1509926400000,7345.10000000,7770.02000000,5325.01000000,5811.03000000,18916.31990000,1510531199999,126612916.75463176,132654,8296.83946000,55517892.65634026,20778.87665623
1510531200000,5839.94000000,8123.15000000,5699.99000000,8038.00000000,19791.10101100,1511135999999,146293856.48316984,107207,9966.29773500,73714925.58366316,25225.50785325
1511136000000,8057.11000000,9350.00000000,7801.00000000,9128.02000000,28921.85979200,1511740799999,240238717.93883664,129930,14522.91338900,120677884.10182005,33666.38826310
1511740800000,9128.00000000,11825.00000000,8520.00000000,11165.41000000,48427.94965000,1512345599999,493261876.52474081,232180,27122.18773100,276199673.05560422,36967.53447487
1512345600000,11165.41000000,17204.99000000,10802.00000000,14899.98000000,72469.97762700,1512950399999,1022228203.79649083,393420,42089.10953200,596373967.67022420,52013.21543166
1512950400000,14946.26000000,19798.68000000,14666.56000000,18860.02000000,67851.48621500,1513555199999,1143594375.37658067,539238,33646.70546800,566603311.05147657,76007.97007851
1513555200000,18860.04000000,19300.00000000,10961.00000000,13500.00000000,135385.44032200,1514159999999,1998479799.11456170,1007841,67305.69647400,989270027.78444365,0
1514160000000,13500.00000000,16498.05000000,11750.00000000,13716.36000000,116522.75432100,1514764799999,1636613418.33164790,1040980,62664.76657500,882011540.53478545,0
1514764800000,13715.65000000,17176.24000000,12750.00000000,16150.03000000,120239.39935900,1515369599999,1828148890.85411918,1087900,68117.13905900,1037992795.24942929,0
1515369600000,16218.85000000,16322.30000000,11400.00000000,13474.99000000,137537.90456500,1515974399999,1919927016.02062138,1176645,67529.52572500,944460208.02273536,0
1515974400000,13477.98000000,14249.99000000,9035.00000000,11530.00000000,303127.50213700,1516579199999,3434833014.70379800,2359135,148847.01839200,1689262267.44518783,0
1516579200000,11530.00000000,12244.00000000,9900.24000000,11879.95000000,198030.05111700,1517183999999,2184045152.49622084,1961464,95219.66417600,1049772766.29317178,0
1517184000000,11879.95000000,11975.02000000,7930.00000000,8184.81000000,202016.40775900,1517788799999,1896352538.67067303,2082917,92718.81910100,870670207.32739153,0
1517788800000,8179.99000000,9065.78000000,6000.01000000,8063.88000000,340794.29213100,1518393599999,2608962030.92850646,3182111,168442.58026900,1292031857.36801427,0
1518393600000,8063.82000000,11274.00000000,8053.00000000,10383.43000000,311863.06813700,1518998399999,3026660454.85449099,3359228,152843.46078700,1483899407.00701508,0
1518998400000,10375.01000000,11786.01000000,9274.80000000,9590.00000000,350623.13291100,1519603199999,3657589238.53289945,2886657,170833.28442700,1784040709.72463260,0
1519603200000,9590.00000000,11565.00000000,9350.00000000,11515.00000000,183970.99761400,1520207999999,1967477246.42707215,1604626,90364.52128500,967157347.68709032,0
1520208000000,11515.00000000,11710.00000000,8329.00000000,9533.57000000,282035.22538200,1520812799999,2719942892.64730906,2232004,135387.47704700,1305861453.01058947,0
1520812800000,9533.57000000,9888.88000000,7322.00000000,8189.99000000,315835.15160600,1521417599999,2657745291.10901253,2450216,152466.84692700,1282773546.00909870,0
1521417600000,8189.00000000,9177.01000000,8088.40000000,8470.15000000,285211.53951100,1522022399999,2464528929.91490584,1993351,140515.57225800,1214424116.23422213,0
1522022400000,8470.14000000,8514.89000000,6430.00000000,6813.01000000,308729.49203100,1522627199999,2276980709.59205236,2021451,150619.59256200,1110640017.95736709,0
1522627200000,6813.01000000,7520.00000000,6500.00000000,7018.00000000,232320.07049900,1523231999999,1616723766.06607239,1464142,116325.45462500,809573460.57236987,0
1523232000000,7011.04000000,8429.54000000,6611.00000000,8355.00000000,259877.02241400,1523836799999,1959208437.53564023,1648802,132620.41641700,999880218.14011922,0
1523836800000,8355.07000000,9035.00000000,7825.40000000,8787.02000000,233025.38619000,1524441599999,1952372499.38639334,1643201,119054.12687200,998226476.19908668,0
1524441600000,8785.70000000,9759.82000000,8651.62000000,9419.00000000,306668.07214000,1525046399999,2812613536.48155942,2118018,155630.17935000,1428135299.50438760,0
1525046400000,9417.04000000,10020.00000000,8800.49000000,9659.01000000,222274.38854000,1525651199999,2089890919.30010291,1677081,113653.80355000,1069078899.18062851,0
1525651200000,9661.02000000,9689.67000000,8153.00000000,8679.71000000,224151.29875100,1526255999999,1995981257.43474280,1724758,110160.48336000,981712737.91520858,0
1526256000000,8679.71000000,8879.99000000,7911.90000000,8526.98000000,182713.82601200,1526860799999,1528659945.07915334,1744095,92219.28136100,771701096.80685908,0
1526860800000,8526.97000000,8595.31000000,7231.11000000,7338.99000000,190894.60093900,1527465599999,1473706966.33428654,1586528,96911.18683200,747911310.86122199,0
1527465600000,7338.99000000,7786.69000000,7032.95000000,7714.26000000,211929.27076600,1528070399999,1580400448.72951901,1930065,117482.54749000,876505422.23824593,0
1528070400000,7714.26000000,7765.00000000,6622.81000000,6764.99000000,211352.73747800,1528675199999,1574558979.83733276,2117420,114201.83441300,852642290.78887995,0
1528675200000,6765.00000000,6922.00000000,6118.68000000,6449.61000000,234080.84117100,1529279999999,1532387822.70808579,1406168,127373.60965300,833996575.31971409,0
1529280000000,6444.06000000,6841.74000000,5750.00000000,6136.97000000,234147.62101500,1529884799999,1493387501.45827074,1413795,125738.64224100,802333822.68102873,0
1529884800000,6137.95000000,6528.99000000,5780.00000000,6356.81000000,207746.55900600,1530489599999,1282960927.49240566,1214054,112957.36097300,697781325.59832176,0
1530489600000,6360.82000000,6818.16000000,6271.62000000,6712.10000000,211526.01905800,1531094399999,1393368254.07600692,1322891,113263.78929400,746176284.21750867,0
1531094400000,6712.10000000,6802.06000000,6070.00000000,6353.01000000,192452.84988000,1531699199999,1225870847.47314433,1007888,101995.65757900,649868285.83531907,0
1531699200000,6354.15000000,7700.00000000,6330.40000000,7394.79000000,294313.22260400,1532303999999,2128249956.99732357,1602460,159598.81559100,1153467423.23265938,0
1532304000000,7394.78000000,8491.77000000,7375.00000000,8211.00000000,288666.04714100,1532908799999,2332298260.58447165,1575619,154924.10088900,1251512994.19756684,0
1532908800000,8210.99000000,8273.00000000,6882.29000000,7024.19000000,282090.10358400,1533513599999,2132225331.26565758,1404398,147829.46203600,1117308216.03661430,0
1533513600000,7024.19000000,7160.00000000,5971.00000000,6308.33000000,334426.55074300,1534118399999,2169762287.52026111,1694989,178067.43349700,1155504235.78979734,0
1534118400000,6308.56000000,6620.00000000,5880.00000000,6477.53000000,378189.29648700,1534723199999,2401304850.57815240,1813570,205461.82925100,1305711344.95193685,0
1534723200000,6477.53000000,6882.54000000,6220.00000000,6700.00000000,286906.53931100,1535327999999,1870078552.63444254,1365251,153261.48198700,999056900.50774675,0
1535328000000,6700.00000000,7345.45000000,6646.50000000,7302.01000000,294674.91300500,1535932799999,2064905776.21966505,1542804,162766.58532300,1140746641.75371279,0
1535932800000,7302.00000000,7410.00000000,6111.00000000,6250.81000000,306231.62342400,1536537599999,2060238359.34515521,1498673,162645.08716700,1094083907.53466874,0
1536537600000,6252.26000000,6584.99000000,6169.68000000,6505.00000000,227428.18285400,1537142399999,1455546755.85411984,1205506,124604.74974900,797441407.47960120,0
1537142400000,6500.08000000,6839.03000000,6123.00000000,6708.00000000,244256.49012100,1537747199999,1590443498.59327462,1324448,133037.20102500,867030374.85256633,0
1537747200000,6706.81000000,6814.80000000,6325.02000000,6626.57000000,242598.87247100,1538351999999,1592066012.40530938,1308413,132133.99444900,867418937.71812110,0
1538352000000,6626.57000000,6697.00000000,6430.00000000,6615.26000000,141836.47648300,1538956799999,931813926.77497266,756048,75129.02122900,493650263.56068926,0
1538956800000,6615.26000000,6715.60000000,6205.00000000,6339.34000000,166310.81354400,1539561599999,1068868812.27913379,943296,83637.70495700,537339332.30623559,0
1539561600000,6339.34000000,7680.00000000,6300.00000000,6590.11000000,211592.62313900,1540166399999,1434684785.85105283,1219900,110449.44593800,748403217.79475398,0
1540166400000,6590.12000000,6639.00000000,6453.00000000,6489.93000000,75328.88538500,1540771199999,494030438.14773757,591416,37842.15417300,248174269.69772996,0
1540771200000,6489.93000000,6525.00000000,6245.02000000,6485.85000000,71945.40060700,1541375999999,459573574.67943707,751373,35995.80909900,229999405.96208155,0
1541376000000,6485.85000000,6615.15000000,6355.00000000,6449.81000000,76161.78188000,1541980799999,494186439.10114736,874399,37227.07098800,241607389.17125802,0
1541980800000,6450.71000000,6498.00000000,5403.42000000,5662.00000000,205081.18393800,1542585599999,1193362837.90360881,1444633,104591.34742800,607459146.82318838,0
1542585600000,5661.94000000,5664.00000000,3652.66000000,4085.78000000,496323.79998000,1543190399999,2227689691.73637045,2388695,252770.91949700,1133924485.17572715,0
1543190400000,4088.69000000,4450.38000000,3689.12000000,4161.01000000,479458.79915100,1543795199999,1958210804.89459729,2077032,244698.36916500,999023710.41790756,0
1543795200000,4160.55000000,4179.00000000,3222.00000000,3545.37000000,406435.81785400,1544399999999,1482749121.29389788,1782210,200855.63772000,731690242.31463073,0
1544400000000,3548.49000000,3610.00000000,3156.26000000,3228.67000000,249791.79078700,1545004799999,836152010.42528735,1117299,128558.20082500,430325194.84914051,0
1545004800000,3229.22000000,4139.99000000,3216.00000000,3929.71000000,489096.27646700,1545609599999,1847570818.36198613,2458531,251707.60083000,950479898.41006177,0
1545609600000,3929.71000000,4198.00000000,3535.00000000,3801.91000000,332161.25544200,1546214399999,1265644273.27097719,2002072,170607.63862300,650229120.26977389,0
1546214400000,3803.12000000,4027.71000000,3630.33000000,3987.60000000,214860.90624200,1546819199999,814657329.25612980,1399286,111418.73985500,422523453.01183789,0
1546819200000,3987.62000000,4069.80000000,3441.30000000,3476.81000000,245887.27794800,1547423999999,927969289.15430455,1671905,124970.35950800,471682333.52194890,0
1547424000000,3477.56000000,3720.00000000,3467.02000000,3539.28000000,199395.79296500,1548028799999,716452001.87770063,1441654,103959.69592000,373598006.95210055,0
1548028800000,3539.26000000,3662.94000000,3434.85000000,3550.84000000,154566.45086100,1548633599999,549194588.04379181,1163997,81698.38696800,290345796.57221316,0
1548633600000,3550.05000000,3557.75000000,3349.92000000,3458.11000000,186574.10542300,1549238399999,642262558.33850544,1288715,97908.23138200,337075608.11357584,0
1549238400000,3458.11000000,3733.58000000,3373.10000000,3680.06000000,198350.67398800,1549843199999,696930950.57518930,1313535,105210.16581300,369766481.67223400,0
1549843200000,3679.75000000,3700.11000000,3568.11000000,3667.58000000,167995.80513900,1550447999999,608476271.54980941,1174687,86820.01403600,314505971.76257565,0
1550448000000,3667.62000000,4198.00000000,3655.00000000,3743.56000000,301384.22226000,1551052799999,1179944577.93464593,2007272,158582.45893800,621066468.49693409,0
1551052800000,3743.56000000,3888.00000000,3677.17000000,3807.75000000,190343.24672600,1551657599999,726304516.11421283,1369483,100202.78390200,382423582.15041919,0
1551657600000,3807.32000000,3971.75000000,3670.69000000,3916.82000000,207833.42997000,1552262399999,799736773.67252840,1353003,109422.64807700,421085582.83566612,0
1552262400000,3915.99000000,4056.98000000,3810.43000000,3981.14000000,185620.34481300,1552867199999,725510328.96129966,1303041,97860.69707600,382600175.72534757,0
1552867200000,3981.85000000,4069.32000000,3880.01000000,3992.18000000,156283.26348300,1553471999999,624615988.91417612,1144351,82285.46168000,328906486.03261287,0
1553472000000,3991.35000000,4140.00000000,3888.71000000,4103.95000000,178114.87504900,1554076799999,715252731.25724998,1291861,95038.23263400,381686902.03996087,0
1554076800000,4102.44000000,5275.01000000,4067.00000000,5170.27000000,420989.96873800,1554681599999,2046260260.72830678,2752257,218356.59505700,1061192535.29097398,0
1554681600000,5170.27000000,5422.00000000,4861.22000000,5131.30000000,247866.40740500,1555286399999,1271184321.40452200,1730890,125805.46033400,645400980.73434666,0
1555286400000,5131.28000000,5333.42000000,4950.00000000,5256.14000000,168555.91174500,1555891199999,875025579.97905363,1265816,87318.99744800,453504194.80540038,0
1555891200000,5257.41000000,5600.00000000,5102.00000000,5307.52000000,247392.82390400,1556495999999,1329057592.82658380,1770258,122046.09888300,655730729.85086243,0
1556496000000,5309.81000000,5900.00000000,5178.80000000,5775.62000000,191971.58997500,1557100799999,1069857115.70259369,1509653,101647.46745400,566499085.99917452,0
1557100800000,5773.18000000,7521.78000000,5619.14000000,6967.31000000,313283.73422500,1557705599999,2043227205.83849326,2443585,161392.20798100,1052056585.01674406,0
1557705600000,6968.24000000,8366.00000000,6870.00000000,8148.48000000,461287.69413900,1558310399999,3556014747.63429744,4024823,239183.08829800,1843817300.27395488,0
1558310400000,8147.94000000,8740.00000000,7461.00000000,8614.43000000,341677.39881000,1558915199999,2706217167.17889253,3145385,178794.67382000,1416599106.08409965,0
1558915200000,8612.54000000,9074.26000000,8005.00000000,8725.98000000,292049.04381200,1559519999999,2508992950.94447563,2861807,151337.37524700,1300617022.72302598,0
1559520000000,8726.00000000,8800.95000000,7444.58000000,7628.13000000,293308.70969600,1560124799999,2321265141.03700873,2770905,149688.73849600,1184496681.30578112,0
1560124800000,7627.57000000,9333.00000000,7511.00000000,8953.33000000,274072.05837100,1560729599999,2290974623.73243976,2697695,146184.88855300,1222114795.74799599,0
1560729600000,8953.00000000,11392.64000000,8950.00000000,10906.07000000,378253.00306500,1561334399999,3761392791.59373696,3524367,202221.60528400,2010341662.02747854,0
1561334400000,10905.95000000,13970.00000000,10525.10000000,10854.10000000,684152.50877200,1561939199999,8152194088.57419306,6076896,339606.94079100,4044614402.44590976,0
1561939200000,10854.10000000,12000.00000000,9727.00000000,11406.24000000,517740.07169300,1562543999999,5704614704.93586627,4488545,262808.16543800,2897941314.53469333,0
1562544000000,11410.00000000,13147.08000000,10103.00000000,10174.18000000,510462.03567800,1563148799999,6013145209.00872031,4524490,252017.79629300,2963114441.65087149,0
1563148800000,10174.18000000,11100.00000000,9060.00000000,10589.45000000,487080.97263000,1563753599999,4956031258.62016089,4446262,248606.10000200,2532426320.74920947,0
1563753600000,10590.15000000,10683.16000000,9165.00000000,9541.54000000,269819.32510900,1564358399999,2669509015.23209095,2603330,137240.62087600,1357104450.05442148,0
1564358400000,9541.54000000,11040.00000000,9395.00000000,10929.23000000,259518.80601900,1564963199999,2646182927.61586226,2454639,139171.73875200,1419850922.37255661,0
1564963200000,10929.99000000,12330.70000000,10927.80000000,11549.97000000,371072.85766100,1565567999999,4345174154.72953212,3431310,187065.59950000,2193229174.81683096,0
1565568000000,11539.08000000,11577.89000000,9750.00000000,10306.78000000,248273.37466500,1566172799999,2598294179.23241588,2604915,121805.16371200,1273541825.39553960,0
1566172800000,10306.17000000,10949.96000000,9762.00000000,10142.69000000,232472.05333100,1566777599999,2394985938.28376699,2432098,117404.86507600,1210303802.15819570,0
1566777600000,10142.69000000,10604.00000000,9320.00000000,9724.98000000,211243.55028800,1567382399999,2087949081.16621686,2073166,107817.76027400,1066448383.86749987,0
1567382400000,9723.59000000,10905.87000000,9712.50000000,10381.18000000,281075.66490800,1567987199999,2937882776.08149445,2428631,143868.84095300,1503526294.02055801,0
1567987200000,10381.24000000,10480.00000000,9880.00000000,10302.01000000,207165.65445800,1568591999999,2120624279.68187212,1997832,105778.04021400,1083587407.12586727,0
1568592000000,10303.34000000,10355.00000000,9653.00000000,10028.87000000,188644.19962300,1569196799999,1906343743.64614148,2057228,91497.97808800,925209651.66391604,0
1569196800000,10028.05000000,10049.99000000,7750.00000000,8043.82000000,364560.06474400,1569801599999,3105752375.22909284,3159529,178726.65304600,1519444753.89401183,0
1569801600000,8043.04000000,8500.00000000,7710.00000000,7854.25000000,239129.62607000,1570406399999,1946744856.57086927,2208522,120838.95394900,984515124.90824353,0
1570406400000,7855.30000000,8779.51000000,7762.00000000,8275.01000000,281416.73873400,1571011199999,2342638084.59517027,2895529,145080.33383800,1207934231.74009789,0
1571011200000,8275.24000000,8403.00000000,7816.01000000,8223.35000000,219241.79231100,1571615999999,1772929260.86621671,2668262,112838.71417500,912749801.85002257,0
1571616000000,8223.35000000,10370.00000000,7300.00000000,9529.93000000,508882.69375600,1572220799999,4412131949.68310137,4526652,257030.01167800,2229638017.11471672,0
1572220800000,9528.23000000,9902.10000000,8913.00000000,9194.71000000,354362.74432700,1572825599999,3288114749.75204981,3384382,178982.09542200,1661266556.54616830,0
1572825600000,9196.46000000,9513.68000000,8696.00000000,9039.47000000,294282.77161200,1573430399999,2687414282.87026593,3021622,148860.35180900,1360089028.67811394,0
1573430400000,9040.16000000,9072.32000000,8350.68000000,8502.40000000,239532.02348000,1574035199999,2074354316.34981959,2356345,119014.22351700,1030757407.57488118,0
1574035200000,8502.87000000,8503.52000000,6790.00000000,6903.28000000,422402.00470300,1574639999999,3194974913.59657473,3120213,206133.47066100,1559362692.16785188,0
1574640000000,6900.23000000,7850.00000000,6515.00000000,7390.89000000,503259.06429100,1575244799999,3668731159.58461657,3264670,256209.98070900,1869473766.47215282,0
1575244800000,7391.50000000,7750.00000000,7067.00000000,7510.11000000,331478.23127200,1575849599999,2440852073.64779332,2427749,170720.70880200,1257554721.86659302,0
1575849600000,7510.11000000,7650.00000000,7008.35000000,7118.59000000,252294.98040800,1576454399999,1829594877.05051751,2190573,127270.30081300,923173806.17681693,0
1576454400000,7119.60000000,7518.54000000,6435.00000000,7501.44000000,339611.46169700,1577059199999,2377549933.38077343,2860673,172709.57184400,1210313054.06804353,0
1577059200000,7500.71000000,7695.38000000,7076.42000000,7388.24000000,267312.08693500,1577663999999,1960970043.82261289,2396048,135094.55047200,991069301.25725111,0
1577664000000,7388.43000000,7495.00000000,6871.04000000,7358.75000000,241051.79844400,1578268799999,1751045575.97107759,2156119,121873.00197100,885720015.29663445,0
1578268800000,7357.64000000,8455.00000000,7346.76000000,8184.98000000,498017.84689800,1578873599999,3978362245.86038637,3870321,251759.16943100,2010996559.17293481,0
1578873600000,8184.97000000,9198.98000000,8055.89000000,8701.70000000,468235.62749600,1579478399999,4075229206.68356880,4261834,235414.22295200,2049350005.82115547,0
1579478400000,8701.72000000,8818.00000000,8238.00000000,8615.00000000,250977.00176500,1580083199999,2139257584.57574260,2555857,126118.75901400,1075142271.94890989,0
1580083200000,8614.39000000,9578.00000000,8535.00000000,9331.51000000,362870.20838800,1580687999999,3344610390.03319243,3363066,184662.89981000,1701807651.78058120,0
1580688000000,9331.59000000,10166.00000000,9093.01000000,10151.75000000,364995.86483400,1581292799999,3508270140.59509893,3998661,186210.53720200,1790763589.10790786,0
1581292800000,10151.72000000,10500.00000000,9638.12000000,9917.27000000,427067.58518900,1581897599999,4316211115.18231746,5261096,210003.00256800,2123331362.94995099,0
1581897600000,9910.70000000,10250.00000000,9350.00000000,9936.40000000,360700.46771900,1582502399999,3518226163.31666353,3990113,180774.72559600,1764164267.18887031,0
1582502400000,9936.40000000,9990.00000000,8411.00000000,8531.88000000,426585.45870700,1583107199999,3834682199.60150333,4278048,206135.58366300,1852185664.72767256,0
1583107200000,8530.30000000,9188.00000000,8000.00000000,8033.31000000,379197.13168000,1583711999999,3340552932.03535460,3871023,187350.60791800,1652268013.47239491,0
1583712000000,8034.76000000,8179.31000000,3782.13000000,5361.30000000,1224228.28324000,1584316799999,7415770282.10866018,8590644,595647.06583800,3616852099.18780469,0
1584316800000,5360.33000000,6900.00000000,4442.12000000,5816.19000000,1180843.34581500,1584921599999,6710917850.66102064,8567146,572953.99079000,3258534733.89986174,0
1584921600000,5816.05000000,6957.96000000,5688.00000000,5881.42000000,770380.80536000,1585526399999,4963224056.18681841,5558649,374037.17148800,2410430651.15339243,0
1585526400000,5880.50000000,7198.00000000,5857.76000000,6772.78000000,664784.29958300,1586131199999,4388764837.97591744,5187309,328850.32292700,2171911522.54323749,0
1586131200000,6772.78000000,7459.69000000,6739.98000000,6903.79000000,582804.77108700,1586735999999,4149639337.00349419,5399736,280689.96995100,1999584846.28216863,0
1586736000000,6903.79000000,7293.08000000,6468.27000000,7120.74000000,501345.25890300,1587340799999,3470075398.32840905,4481179,241259.55748900,1670997362.62018018,0
1587340800000,7121.40000000,7738.00000000,6751.00000000,7693.10000000,469098.31294700,1587945599999,3396617806.43142183,4408245,224125.28310800,1625169356.89183539,0
1587945600000,7693.10000000,9460.00000000,7606.00000000,8894.16000000,742165.16210400,1588550399999,6374997759.19676330,6613200,363331.16828000,3122774832.28899526,0
1588550400000,8894.15000000,10067.00000000,8117.00000000,8722.77000000,780478.84946600,1589155199999,7191007480.43899635,7296812,369687.78021800,3408051320.64436195,0
1589155200000,8722.77000000,9939.00000000,8200.00000000,9680.04000000,721487.83708700,1589759999999,6639127977.31872860,6691363,348124.30474300,3206329814.30966878,0
1589760000000,9681.11000000,9950.00000000,8700.00000000,8720.34000000,517248.17753600,1590364799999,4856615582.53833233,5231275,243871.78378200,2291792677.44717872,0
1590364800000,8718.14000000,9740.00000000,8642.72000000,9448.27000000,425528.24616700,1590969599999,3923220452.29656258,4709904,209371.47266800,1931386248.84549843,0
1590969600000,9448.27000000,10380.00000000,9266.00000000,9746.99000000,427822.49534700,1591574399999,4156656856.71064880,4699565,208908.26182000,2031849904.28877416,0
1591574400000,9746.99000000,9992.72000000,9113.00000000,9342.10000000,336172.77151700,1592179199999,3222940574.57083382,3925947,158086.69559000,1516390238.25312586,0
1592179200000,9342.10000000,9589.00000000,8910.45000000,9294.69000000,323565.71184200,1592783999999,3025511745.34879693,3601511,157067.67168000,1469318218.59400742,0
1592784000000,9294.69000000,9780.00000000,8833.00000000,9116.35000000,343601.08315400,1593388799999,3199982407.72062904,3556356,162648.33107800,1515724945.39640569,0
1593388800000,9116.16000000,9292.00000000,8893.03000000,9069.41000000,247256.19512500,1593993599999,2255910006.08682482,2670420,120007.88584400,1095085364.72193474,0
1593993600000,9069.41000000,9470.00000000,9055.92000000,9302.75000000,284964.99967300,1594598399999,2642350802.57967435,3618928,139286.66153200,1291693618.97022570,0
1594598400000,9303.31000000,9343.82000000,9047.25000000,9208.99000000,247602.69209500,1595203199999,2275998962.74170516,3834095,117517.40617100,1080194174.82190316,0
1595203200000,9208.99000000,10111.00000000,9131.00000000,9931.54000000,346433.53511500,1595807999999,3295996462.14176744,5037013,167612.90486800,1596041010.69975706,0
1595808000000,9931.54000000,12123.46000000,9917.21000000,11071.35000000,637793.81172400,1596412799999,7048671346.49350152,8989722,308283.87971900,3405894056.75495850,0
1596412800000,11071.36000000,11909.94000000,10936.00000000,11681.68000000,403167.45146000,1597017599999,4646926089.61999056,6240181,190641.83328700,2197221620.13373104,0
1597017600000,11681.69000000,12067.35000000,11125.00000000,11911.00000000,468167.72232000,1597622399999,5471151052.23187439,7853234,224176.82736600,2620954475.10440833,0
1597622400000,11910.99000000,12468.00000000,11376.81000000,11648.13000000,426710.48350200,1598227199999,5061638056.36649646,7082053,205750.91099700,2440973815.77369261,0
1598227200000,11648.12000000,11824.90000000,11117.64000000,11711.16000000,355153.16937200,1598831999999,4078471242.67494041,5563536,172004.21762200,1975725317.16950649,0
1598832000000,11711.17000000,12050.85000000,9825.00000000,10256.20000000,581777.75652500,1599436799999,6357675711.97273107,9093522,272514.50822900,2978112998.75709762,0
1599436800000,10255.89000000,10580.11000000,9850.00000000,10332.83000000,366759.99404800,1600041599999,3756191422.92663254,5490957,176070.93700800,1803672847.98523824,0
1600041600000,10332.84000000,11179.79000000,10212.34000000,10920.28000000,374339.55881400,1600646399999,4052903078.38121605,5419926,182800.56267600,1979747774.69511477,0
1600646400000,10920.28000000,10988.86000000,10136.82000000,10774.25000000,331299.29108100,1601251199999,3499594157.46256281,5082884,161067.80477400,1701606859.47039845,0
1601251200000,10774.26000000,10950.00000000,10374.00000000,10666.63000000,288073.12698900,1601855999999,3079535042.62974857,4200553,139276.82541500,1488932592.73802450,0
1601856000000,10666.62000000,11491.00000000,10525.00000000,11369.02000000,288404.14549400,1602460799999,3147355378.40371594,4224553,143943.50981600,1572213941.22610087,0
1602460800000,11369.02000000,11720.01000000,11172.00000000,11503.14000000,279657.09704700,1603065599999,3188831299.71762594,4017625,134837.12809900,1537962674.72742435,0
1603065600000,11503.14000000,13350.00000000,11407.96000000,13028.83000000,418993.35468100,1603670399999,5252707161.49440108,5893134,209978.70794200,2630019669.92543403,0
1603670400000,13029.64000000,14100.00000000,12765.00000000,13761.50000000,485344.05626200,1604275199999,6513957707.23578773,6753475,238135.91851700,3197566546.47839477,0
1604275200000,13761.49000000,15960.00000000,13195.05000000,15475.10000000,665037.14645200,1604879999999,9752972636.00488172,9082195,321015.02775400,4706961988.14200704,0
1604880000000,15475.10000000,16480.00000000,14805.54000000,15957.00000000,529729.42649600,1605484799999,8341020276.11894477,8312761,254650.96384200,4010574090.19838513,0
1605484800000,15957.00000000,18965.90000000,15864.00000000,18414.43000000,684197.64282900,1606089599999,12173051529.63961983,10878742,337923.62352800,6009987170.94849109,0
1606089600000,18413.88000000,19484.21000000,16188.00000000,18184.99000000,676351.57997400,1606694399999,12148026464.92742721,12288105,329021.49801500,5912525631.94669100,0
1606694400000,18185.00000000,19888.00000000,18001.12000000,19359.40000000,537012.14293100,1607299199999,10256527452.72600820,9615978,267861.96155600,5119962447.31970600,0
1607299200000,19358.67000000,19420.91000000,17572.33000000,19174.99000000,414166.99723700,1607903999999,7670610991.46273377,7125404,198951.58809900,3686743363.86111799,0
1607904000000,19174.99000000,24295.00000000,19000.00000000,23455.52000000,650661.72430000,1608508799999,14274952056.64488863,11378635,325698.82071800,7137840985.51961478,0
1608508800000,23455.54000000,28422.00000000,21815.00000000,26281.66000000,688906.56055700,1609113599999,16891515231.04649072,12384587,340821.14881100,8361819640.03746395,0
1609113600000,26281.54000000,34778.11000000,25880.00000000,33000.05000000,625132.26320300,1609718399999,18574944969.54836231,12512788,311314.23651000,9257292755.77212639,0
1609718400000,33000.05000000,41950.00000000,28130.00000000,38150.02000000,850700.26615200,1610323199999,30894408653.64545837,18127566,416647.06757100,15120789261.09521495,0
1610323200000,38150.02000000,40100.00000000,30420.00000000,35828.61000000,895315.07610600,1610927999999,31769417713.86042654,18405157,442149.31830100,15696696613.81968597,0
1610928000000,35824.99000000,37850.00000000,28850.00000000,32259.90000000,637026.04205300,1611532799999,21335137260.47123014,14638581,309335.86704800,10370259553.73558055,0
1611532800000,32259.45000000,38531.90000000,29241.72000000,33092.98000000,747463.50850900,1612137599999,24948673733.69000799,16555006,371060.16331700,12396571060.77586003,0
1612137600000,33092.97000000,40955.51000000,32296.16000000,38795.69000000,583442.33154400,1612742399999,21599895189.58115991,13815026,291987.98069400,10814285526.14571773,0
1612742400000,38795.69000000,49707.43000000,37988.89000000,48577.79000000,664186.27090900,1613347199999,30558163844.53544086,18380270,335475.28406100,15434310277.42710641,0
1613347200000,48580.47000000,58352.80000000,45570.79000000,57408.57000000,533487.79969900,1613951999999,27769064381.54326372,15851564,266431.94896800,13868919408.71599032,0
1613952000000,57412.35000000,57508.47000000,43000.00000000,45135.66000000,737125.74636500,1614556799999,36056079517.94150238,17606321,358805.28068000,17551047321.20729957,0
1614556800000,45134.11000000,52640.00000000,44950.53000000,50971.75000000,490819.56296800,1615161599999,24017266082.75058310,13825664,242923.90168300,11891428274.15951021,0
1615161600000,50959.11000000,61844.00000000,49274.67000000,58968.31000000,514559.69868500,1615766399999,28846698413.56186936,16229755,257377.74815900,14440581804.39627176,0
1615766400000,58976.08000000,60633.43000000,53271.34000000,57351.56000000,463194.21418000,1616371199999,26483848363.71589063,14553773,226130.96514800,12934458930.89725699,0
1616371200000,57351.56000000,58430.73000000,50427.56000000,55777.63000000,446278.62841300,1616975999999,24254500734.20622091,13022316,218408.21621200,11874290386.32875222,0
1616976000000,55777.65000000,60200.00000000,54800.01000000,58202.01000000,367477.89327300,1617580799999,21438740639.10086236,11891110,183319.19749100,10697064859.42124876,0
1617580800000,58202.01000000,61500.00000000,55473.00000000,60002.43000000,375865.59361400,1618185599999,21944712196.72618414,13696365,188038.89402800,10984335663.81170216,0
1618185600000,59998.80000000,64854.00000000,50931.30000000,56150.01000000,549048.29803200,1618790399999,33238307417.43093745,17446531,266367.19414900,16134213581.46211927,0
1618790400000,56150.01000000,57526.81000000,46930.00000000,49066.77000000,568462.85096000,1619395199999,29936891043.81596597,14947615,274940.86132300,14487266259.92435533,0
1619395200000,49066.76000000,58458.07000000,48753.44000000,56578.21000000,395983.45601300,1619999999999,21707164512.76862292,12719227,195298.61985100,10703998531.65657049,0
1620000000000,56578.21000000,59500.00000000,52900.00000000,58240.84000000,504478.92630300,1620604799999,28725771451.78632514,16275966,248052.47061700,14129842033.20115189,0
1620604800000,58240.83000000,59500.00000000,43825.39000000,46431.50000000,684880.14819700,1621209599999,35228801446.48219432,17778177,327220.27293100,16851047061.76013277,0
1621209600000,46426.83000000,46686.00000000,30000.00000000,34655.25000000,1386781.05214400,1621814399999,53866174537.68214886,27170977,666702.16354200,25919373172.35901179,0
1621814400000,34681.44000000,40841.00000000,33379.00000000,35641.27000000,786531.16394100,1622419199999,29203522868.25162264,16942102,384497.74733100,14283624883.96589298,0
1622419200000,35641.26000000,39476.00000000,34153.84000000,35796.31000000,528299.50493700,1623023999999,19486187883.41845834,11520844,260787.56821700,9623174732.81866739,0
1623024000000,35796.31000000,39380.00000000,31000.00000000,39020.57000000,700065.60491500,1623628799999,24888579254.61198672,13781452,346610.46222700,12336051739.56994406,0
1623628800000,39020.56000000,41330.00000000,33336.00000000,35600.16000000,610333.96208900,1624233599999,23170552929.95740146,12585488,295955.59069300,11238614009.01921167,0
1624233600000,35600.17000000,35750.00000000,28805.00000000,34700.34000000,907073.70759800,1624838399999,29582225083.09103260,15069286,445188.23814000,14532263176.09752217,0
1624838400000,34702.49000000,36600.00000000,32699.00000000,35286.51000000,464791.76359300,1625443199999,16063893736.16357360,9503851,227734.57261800,7871807130.85994522,0
1625443200000,35288.13000000,35293.78000000,32077.00000000,34258.99000000,359766.23540400,1626047999999,12142509770.88803056,7648112,178798.75432300,6033413173.63688576,0
1626048000000,34259.00000000,34678.43000000,31020.00000000,31778.56000000,306160.98707900,1626652799999,9889122842.33197944,7067408,147741.05584800,4771519260.89886658,0
1626652800000,31778.57000000,35398.00000000,29278.00000000,35381.02000000,383262.21715400,1627257599999,12281627047.30479809,8161443,190582.26431200,6114235359.36328810,0
1627257600000,35381.02000000,42599.00000000,35205.78000000,39845.44000000,568598.50960600,1627862399999,22398899801.82214972,14294722,284420.13774100,11205247089.66657187,0
1627862400000,39850.27000000,45310.00000000,37332.70000000,43794.37000000,463107.67071100,1628467199999,18969963699.51856751,12015266,230451.59145400,9445373822.53284967,0
1628467200000,43794.36000000,48144.00000000,42779.00000000,46973.82000000,372867.97981100,1629071999999,17083554277.88681005,12802573,188383.89315800,8634469008.93574936,0
1629072000000,46973.82000000,49757.04000000,43927.70000000,49239.22000000,357634.46215500,1629676799999,16753728276.42880147,12498107,180333.29957300,8448610167.56694816,0
1629676800000,49239.22000000,50500.00000000,46250.00000000,48767.83000000,298905.69704200,1630281599999,14485841663.35656822,10234705,148185.19729400,7184000949.90969492,0
1630281600000,48767.84000000,51900.00000000,46512.00000000,51756.88000000,327484.44363800,1630886399999,16058724402.75739571,9623298,165440.61187200,8117693526.79703886,0
1630886400000,51756.88000000,52920.00000000,42843.05000000,46025.24000000,399602.39982000,1631491199999,18994715843.65673673,12174052,193434.48176100,9200501092.96435518,0
1631491200000,46025.23000000,48843.20000000,43370.00000000,47241.75000000,289430.44387000,1632095999999,13558597825.93569980,8186048,141201.01935000,6614734237.64313700,0
1632096000000,47241.75000000,47347.25000000,39600.00000000,43160.90000000,437174.23273000,1632700799999,18788601896.91996211,10306745,212146.86731300,9120024387.11685157,0
1632700800000,43160.90000000,49228.08000000,40753.88000000,48200.01000000,290620.78115000,1633305599999,12968253396.57883250,8011247,144469.51207000,6452909326.51762460,0
1633305600000,48200.01000000,56561.31000000,46891.00000000,54659.00000000,424292.25859900,1633910399999,22567545317.79379255,12811107,211856.68444500,11270697948.40903001,0
1633910400000,54659.01000000,62933.00000000,53879.00000000,61528.33000000,362346.26317400,1634515199999,21121567502.01108526,11568529,183431.75068300,10697891224.26255851,0
1634515200000,61528.32000000,67000.00000000,59510.63000000,60852.22000000,336367.00881000,1635119999999,21141785986.45504030,10979311,167403.56447000,10528144211.85324447,0
1635120000000,60852.22000000,63710.63000000,57820.00000000,61299.80000000,314971.84980000,1635724799999,19208389552.55153220,10574780,154915.87466000,9451414390.23870330,0
1635724800000,61299.81000000,64270.00000000,59405.00000000,63273.59000000,253033.72432000,1636329599999,15663897405.53356700,9556016,126345.60637000,7823642239.82696870,0
1636329600000,63273.58000000,69000.00000000,62278.00000000,65519.10000000,294213.11270800,1636934399999,19286358161.91070355,11207688,145809.02263900,9564135489.15281683,0
1636934400000,65519.11000000,66401.82000000,55600.00000000,58622.02000000,340150.61676000,1637539199999,20344773160.10561018,11100482,163526.93650000,9788051753.51965350,0
1637539200000,58617.70000000,59444.00000000,53256.64000000,57274.88000000,315216.31943000,1638143999999,17762591467.11146970,10734607,155061.63995000,8740286935.66459830,0
1638144000000,57274.89000000,59176.99000000,42000.30000000,49396.33000000,390528.91248800,1638748799999,20822450911.08779426,12286961,185849.53619000,9921717578.51195080,0
1638748800000,49396.32000000,51936.33000000,46751.00000000,50053.90000000,272083.99753000,1639353599999,13393900447.45717150,8239356,132585.60064000,6527679465.43766500,0
1639353600000,50053.90000000,50189.97000000,45456.00000000,46681.23000000,271834.80183000,1639958399999,12915658909.98844090,8055423,131770.01926000,6263559378.81846130,0
1639958400000,46681.24000000,51810.00000000,45558.85000000,50775.49000000,209126.53272000,1640563199999,10271756269.40242410,6959952,104138.45955000,5115229263.30328940,0
1640563200000,50775.48000000,52088.00000000,45678.00000000,47286.18000000,217367.00866000,1641167999999,10457549257.81472660,6863549,106576.60196000,5128393966.61701960,0
1641168000000,47286.18000000,47570.00000000,40501.00000000,41864.62000000,264331.61587000,1641772799999,11564043206.34263770,7717954,128417.56962000,5617721267.31578220,0
1641772800000,41864.62000000,44500.00000000,39650.00000000,43071.66000000,232059.06969000,1642377599999,9875457752.62500370,6758442,114555.79525000,4878281491.66561680,0
1642377600000,43071.66000000,43505.00000000,34008.00000000,36244.55000000,354513.98432000,1642982399999,13695568421.72647182,9181325,170960.34714200,6607067308.59797929,0
1642982400000,36244.55000000,38919.98000000,32917.17000000,37881.76000000,353702.62639100,1643587199999,12907284440.45525624,8716769,179036.24472800,6536472796.36890226,0
1643587200000,37881.75000000,42656.00000000,36250.00000000,42380.87000000,258946.95322000,1644191999999,10064164364.24220800,6785864,131038.94536000,5096829006.54884560,0
1644192000000,42380.87000000,45821.00000000,41645.85000000,42053.66000000,301990.47877000,1644796799999,13148234178.64964670,8359076,149112.12215000,6494915345.30377740,0
1644796800000,42053.65000000,44751.40000000,38000.00000000,38386.89000000,243150.46162000,1645401599999,10134957033.78946220,6173489,115990.68901000,4840833817.67217970,0
1645401600000,38386.89000000,40348.45000000,34322.28000000,37699.07000000,412335.93267000,1646006399999,15524273633.72955460,9817037,205845.16118000,7754667841.09892240,0
1646006400000,37699.08000000,45400.00000000,37450.17000000,38420.81000000,376417.07830000,1646611199999,15676665511.51379860,10071554,185768.23710000,7740802242.40405600,0
1646611200000,38420.80000000,42594.06000000,37155.00000000,37777.34000000,374777.65361000,1647215999999,14764496466.37706670,8576202,184176.48268000,7257778809.91187760,0
1647216000000,37777.35000000,42400.00000000,37555.00000000,41262.11000000,323399.67100000,1647820799999,13045068424.15988040,7828983,160980.02075000,6493866977.45705000,0
1647820800000,41262.11000000,46999.00000000,40467.94000000,46827.76000000,315436.15044000,1648425599999,13657786157.68832790,7404092,158386.20170000,6861332204.33812240,0
1648425600000,46827.76000000,48189.84000000,44200.00000000,46407.35000000,312053.15964000,1649030399999,14562359846.87901710,8362296,154410.52633000,7206859226.58420960,0
1649030400000,46407.36000000,47200.00000000,41868.00000000,42158.85000000,268118.29111000,1649635199999,11891061200.07450150,7117155,130948.44754000,5808536417.13971410,0
1649635200000,42158.85000000,42414.71000000,39200.00000000,39678.12000000,259281.04870000,1650239999999,10492029074.43206470,5921631,126175.26392000,5107109884.34612770,0
1650240000000,39678.11000000,42976.00000000,38536.51000000,39450.13000000,283885.03637000,1650844799999,11530224571.57788770,7307352,140430.82007000,5705214688.75134950,0
1650844800000,39450.12000000,40797.31000000,37386.38000000,38468.35000000,368444.26814000,1651449599999,14366905362.21120210,8168960,182205.04628000,7107113319.03925670,0
1651449600000,38468.35000000,40023.77000000,33713.95000000,34038.40000000,419979.58290000,1652054399999,15553421461.79525020,8540020,204305.32052000,7582347504.98353310,0
1652054400000,34038.39000000,34243.15000000,26700.00000000,31328.89000000,964223.84927400,1652659199999,29301810530.84179151,16818661,460216.81539700,13971509225.08758165,0
1652659200000,31328.89000000,31328.90000000,28654.47000000,30293.94000000,375096.22376000,1653263999999,11177195347.94081740,9177698,189713.27257000,5654555850.58958670,0
1653264000000,30293.93000000,30670.51000000,28019.56000000,29468.10000000,430508.71991000,1653868799999,12611294754.57210520,7332430,208897.25934000,6121946892.63676620,0
1654473600000,29919.20000000,31765.64000000,26560.00000000,26574.53000000,528925.48795900,1655078399999,15683647970.68714704,8740633,255697.09976000,7589290330.07902220,0
1655078400000,26574.53000000,26895.84000000,17622.00000000,20574.00000000,1153717.63753700,1655683199999,24718445373.53246736,16153967,566051.07484300,12119463385.11774105,0
1655683200000,20574.00000000,21888.00000000,19637.03000000,21038.07000000,570801.23178000,1656287999999,11870152671.08868070,8827163,283739.01692000,5901368295.14180280,0
1656892800000,19315.83000000,22527.37000000,19055.31000000,20862.47000000,1111996.98071000,1657497599999,23540958829.80106150,17338062,557807.34407000,11808175072.93664270,0
1657497600000,20861.11000000,21684.54000000,18910.94000000,20798.16000000,1043685.76303000,1658102399999,21225657682.25720400,28620637,518342.14454000,10546004665.11854430,0
1658102400000,20799.58000000,24276.74000000,20762.45000000,22579.68000000,1336219.23609000,1658707199999,30419505018.44636220,36404041,672735.92695000,15314324288.04023240,0
1658707200000,22577.13000000,24668.00000000,20706.50000000,23293.32000000,1282264.24492000,1659311999999,29215844069.13143200,36815045,639746.88279000,14583255496.02514400,0
1659312000000,23296.36000000,23647.68000000,22400.00000000,23174.39000000,951140.43388000,1659916799999,21943150279.73161500,32042944,472484.29234000,10902339486.38157070,0
1659916800000,23174.39000000,25047.56000000,22664.69000000,24305.24000000,1251083.26468000,1660521599999,30077619286.84656770,43311786,625522.69768000,15039436995.29061950,0
1660521600000,24305.25000000,25211.32000000,20761.90000000,21515.61000000,1402957.39876000,1661126399999,32016009263.43493180,46017032,698823.59671000,15948153490.60180970,0
1661126400000,21516.70000000,21900.00000000,19520.00000000,19555.61000000,1343190.86000000,1661731199999,28273617081.52032370,41486274,669270.17315000,14089524497.01568180,0
1662336000000,20000.30000000,21860.00000000,18510.77000000,21826.87000000,2146685.76233000,1662940799999,43460053550.45976670,41587411,1074020.48582000,21751877355.13041250,0
1662940800000,21826.87000000,22799.00000000,19320.01000000,19416.18000000,2218565.59694000,1663545599999,45784151832.43753880,41728131,1107144.73306000,22859382949.06557150,0
1663545600000,19417.45000000,19956.00000000,18125.98000000,18807.38000000,2285541.48793000,1664150399999,43488049829.07041010,39408640,1141577.20385000,21724013825.41485850,0
1664755200000,19057.74000000,20475.00000000,18959.68000000,19439.02000000,1690215.44019000,1665359999999,33498469288.87016030,28764711,847579.42346000,16800184632.09654350,0
1665360000000,19439.96000000,19951.87000000,18190.00000000,19262.98000000,1666942.47921000,1665964799999,31973285240.12004080,34431421,830990.14609000,15940838410.74413960,0
1665964800000,19262.98000000,19706.66000000,18650.00000000,19570.40000000,1439566.24878000,1666569599999,27726087449.71050710,33194461,716529.43810000,13802093103.37976210,0
1666569600000,19570.40000000,21085.00000000,19157.00000000,20627.48000000,2026392.42105000,1667174399999,41163103270.30045070,46965717,1011279.69462000,20544581597.54060450,0
1667779200000,20905.58000000,21069.77000000,15588.00000000,16329.85000000,3234391.87393200,1668383999999,58481935198.61974971,69529948,1600577.59884100,28942358620.93245546,0
1668384000000,16331.78000000,17190.00000000,15815.21000000,16280.23000000,1626234.48043000,1668988799999,27077469872.70157980,40879146,808233.04529000,13458274078.67834290,0
1668988800000,16279.50000000,16812.63000000,15476.00000000,16428.78000000,1561058.47958300,1669593599999,25506770070.36038697,36585251,775318.46032000,12669512752.45342930,0
1670198400000,17106.65000000,17424.25000000,16678.83000000,17085.05000000,1443791.97519000,1670803199999,24639487914.90870170,28935324,715127.17858000,12204776366.35207710,0
1670803200000,17085.05000000,18387.95000000,16527.32000000,16738.21000000,1511897.62621000,1671407999999,26143428661.14802860,34216989,750915.17070000,12986868567.49425230,0
1671408000000,16739.00000000,17061.27000000,16256.30000000,16832.11000000,1148035.81471000,1672012799999,19261867584.50809950,30890062,569762.83271000,9559861835.22137320,0
1672012800000,16832.11000000,16972.83000000,16333.00000000,16616.75000000,1028681.78419000,1672617599999,17128649384.37835310,29855688,512673.90334000,8536394019.89505280,0
1672617600000,16617.17000000,17176.99000000,16548.70000000,17127.83000000,1112349.61417000,1673222399999,18710795015.11228670,32938345,553373.37180000,9308405394.44382130,0
1673222400000,17127.83000000,21258.00000000,17104.66000000,20871.50000000,2145455.73458000,1673827199999,40310160794.01672060,48190928,1067943.16719000,20072164599.67841280,0
1673827200000,20872.99000000,23371.80000000,20407.15000000,22707.88000000,2108890.06922000,1674431999999,45622643727.57732390,48516459,1049279.10042000,22702857708.43608820,0
1674432000000,22706.02000000,23960.54000000,22300.00000000,23742.30000000,1946352.79600000,1675036799999,44778423206.51019510,48187520,968996.15562000,22295929039.03277850,0
1675036800000,23743.37000000,24255.00000000,22500.00000000,22932.91000000,1949971.72168000,1675641599999,45526556536.27251440,50318314,971938.93282000,22694080189.36467570,0
1675641600000,22932.91000000,23452.00000000,21451.00000000,21783.54000000,1976378.51282000,1676246399999,44353818613.73314100,48694515,981453.16349000,22028536552.65247230,0
1676246400000,21782.37000000,25250.00000000,21351.07000000,24271.76000000,2497565.47508000,1676851199999,58739519125.70169970,58393471,1250658.34810000,29415420384.67632980,0
1676851200000,24272.51000000,25250.00000000,22722.00000000,23554.85000000,2237983.72753000,1677455999999,53750017281.89358780,73475940,1113473.63323000,26747071749.79538450,0
1677456000000,23554.85000000,24000.00000000,21971.13000000,22430.24000000,1698503.29143000,1678060799999,39224677036.71352140,55369117,844309.81084000,19500097493.71589510,0
1678060800000,22430.24000000,22602.19000000,19549.09000000,21997.11000000,2718623.72856000,1678665599999,57109899451.56409940,64620831,1355463.88360000,28476826765.34023100,0
1678665600000,21998.05000000,28390.10000000,21813.88000000,27972.87000000,3775888.94983000,1679270399999,95305973200.80874100,85715723,1901884.34275000,48013500988.60253510,0
1679270400000,27972.87000000,28868.05000000,26601.80000000,27968.05000000,1437828.84706000,1679875199999,40105785082.65465400,32723292,717790.29856000,20023774476.44784700,0
1679875200000,27968.05000000,29184.68000000,26508.14000000,28171.87000000,500795.73087000,1680479999999,13977682781.95106290,9943708,249671.68717000,6970335432.82718160,0
1680480000000,28171.87000000,28775.00000000,27200.24000000,28323.76000000,306532.39014000,1681084799999,8605878331.58955460,7007729,154082.38621000,4326447000.70928810,0
1681084800000,28323.76000000,31000.00000000,28170.00000000,30304.65000000,377573.74044000,1681689599999,11332769446.67125680,7871684,192813.26024000,5785142074.34189450,0
1681689600000,30304.66000000,30485.00000000,27125.00000000,27590.60000000,430421.84646000,1682294399999,12389863959.15446480,8610002,212327.63234000,6111056800.31741080,0
1682294400000,27590.59000000,30036.00000000,26942.82000000,29233.21000000,444613.47701000,1682899199999,12771602994.74798530,9248254,222195.37101000,6383410202.34269480,0
1682899200000,29233.20000000,29820.00000000,27666.95000000,28430.10000000,360117.97447000,1683503999999,10354875658.97800380,8366414,175604.66457000,5049605220.43347940,0
1683504000000,28430.09000000,28631.01000000,25811.46000000,26917.62000000,338765.74243000,1684108799999,9246865802.23881610,7982133,164889.34252000,4500215085.53712380,0
1684108800000,26917.61000000,27663.59000000,26361.20000000,26747.78000000,230394.72253000,1684713599999,6232670750.25042160,5632311,110813.79288000,2998025071.43860980,0
1684713600000,26747.78000000,28261.32000000,25871.89000000,28065.00000000,251061.07389000,1685318399999,6732832133.08176200,5214712,123084.11518000,3302073852.59865550,0
1685318400000,28065.01000000,28447.14000000,26505.00000000,27115.21000000,233113.44204000,1685923199999,6370610147.83786550,5056219,111371.92604000,3043127657.69884390,0
1685923200000,27115.20000000,27391.77000000,25351.02000000,25925.55000000,347786.76863000,1686527999999,9123681850.26914240,8221418,166958.56811000,4379372085.93458960,0
1686528000000,25925.54000000,26839.99000000,24800.00000000,26339.97000000,265685.74051000,1687132799999,6864197309.52217040,5914978,127368.63821000,3291192704.58133330,0
1687132800000,26339.98000000,31431.94000000,26256.61000000,30462.66000000,408189.22942000,1687737599999,11977753742.27160050,7845510,201810.53363000,5920715286.60074990,0
1687737600000,30462.67000000,31282.00000000,29500.00000000,30617.03000000,294881.44198000,1688342399999,8977334209.17436750,6151928,143492.21956000,4369370545.20092840,0
1688342400000,30617.02000000,31500.00000000,29701.02000000,30160.71000000,244056.69119000,1688947199999,7465890814.40581890,5652625,112449.18720000,3440595994.17198740,0
1688947200000,30160.71000000,31804.20000000,29900.00000000,30231.99000000,269249.39031000,1689551999999,8259233660.69802700,5930859,129847.29041000,3985149496.34812260,0
1689552000000,30232.00000000,30417.46000000,29512.00000000,30083.75000000,180919.27148000,1690156799999,5421859687.90992940,4437412,85626.98388000,2566235058.46179220,0
1690156800000,30083.75000000,30099.58000000,28861.90000000,29281.09000000,168154.81375000,1690761599999,4928069284.78311450,4074123,79263.73273000,2323001025.87812670,0
1690761600000,29281.09000000,30047.50000000,28585.70000000,29088.42000000,190359.38216000,1691366399999,5563549381.82233910,4275812,91218.25314000,2666280620.18259310,0
1691366400000,29088.43000000,30244.00000000,28701.03000000,29303.84000000,178844.98681000,1691971199999,5273077531.60699740,3902955,88713.03921000,2616189761.09612590,0
1691971200000,29303.85000000,29695.32000000,25166.00000000,26189.99000000,307223.55373000,1692575999999,8459713612.09300890,6367788,146429.27624000,4025354116.25531250,0
1692576000000,26190.00000000,26819.27000000,25300.00000000,26101.77000000,188618.43325000,1693180799999,4923481690.98755090,3708881,90543.65355000,2363656884.57740050,0
1693180800000,26101.78000000,28142.85000000,25333.75000000,25971.21000000,258183.08813000,1693785599999,6876152878.86796260,5240441,126350.71673000,3366349769.02160610,0
1693785600000,25971.21000000,26445.50000000,25372.51000000,25841.61000000,156769.66561000,1694390399999,4053984258.00129090,3927460,74545.77784000,1927913825.20642810,0
1694390400000,25841.60000000,26888.00000000,24901.00000000,26527.51000000,221247.03537000,1694995199999,5773266974.89297570,5082637,107582.07504000,2807580833.53510930,0
1694995200000,26527.50000000,27483.57000000,26122.08000000,26248.38000000,191220.58923000,1695599999999,5139867700.20975540,5061396,93683.44202000,2518579865.77630580,0
1695600000000,26248.39000000,28065.51000000,25990.46000000,27992.57000000,189937.16919000,1696204799999,5073578850.20952330,5966990,94191.87619000,2517464201.51614890,0
1696204800000,27992.58000000,28580.00000000,27160.50000000,27917.05000000,217523.39638000,1696809599999,6040607903.04058170,7856366,106749.01483000,2964956622.08080840,0
1696809600000,27917.06000000,27987.93000000,26538.66000000,27154.15000000,164897.39085000,1697414399999,4470534793.71665380,6797459,77908.78854000,2112270123.82497480,0
1697414400000,27154.14000000,30379.99000000,27112.66000000,29992.46000000,294677.81127000,1698019199999,8499515365.78760660,10256824,148213.84372000,4274100184.30304550,0
1698019200000,29992.46000000,35280.00000000,29883.60000000,34525.89000000,373306.40874000,1698623999999,12510582555.68817820,11154017,182605.07790000,6116044966.20654730,0
1698624000000,34525.88000000,35984.99000000,34025.00000000,35011.88000000,249862.21260000,1699228799999,8674977274.68940510,8442880,120432.07432000,4182206703.04879580,0
1699228800000,35011.89000000,37972.24000000,34523.06000000,37064.13000000,261060.64807000,1699833599999,9471933747.13489970,8644289,130118.87003000,4721708273.21914430,0
1699833600000,37064.13000000,37980.00000000,34800.00000000,37359.86000000,255993.59565000,1700438399999,9352112203.07075060,8705712,124083.98755000,4534111152.29686380,0
1700438400000,37359.85000000,38414.00000000,35632.01000000,37447.43000000,229889.97507000,1701043199999,8562639983.07934710,8859485,111803.31019000,4163761382.53170710,0
1701043200000,37447.42000000,40250.00000000,36707.00000000,39972.26000000,222103.26117000,1701647999999,8487028647.02203300,8359571,108608.84236000,4152334379.38998140,0
1701648000000,39972.26000000,44700.00000000,39972.26000000,43789.51000000,332080.41362000,1702252799999,14282421615.67815450,10605247,162398.32160000,6984417181.05107900,0
1702252800000,43789.50000000,43804.50000000,40222.00000000,41374.65000000,292562.41578000,1702857599999,12297278343.99404630,10669896,142589.42725000,5993155021.23435820,0
1702857600000,41374.64000000,44398.26000000,40542.93000000,42991.50000000,245481.20612000,1703462399999,10566656295.24706500,10177570,120046.28497000,5167026438.81491980,0
1703462400000,42991.50000000,43802.32000000,41300.00000000,42283.58000000,228462.70228000,1704067199999,9750360049.03370150,9000006,116113.24382000,4955977192.16247950,0
1704067200000,42283.58000000,45879.63000000,40750.00000000,43929.02000000,310487.48622000,1704671999999,13613329331.07341430,11970886,155535.92694000,6820924503.61814490,0
1704672000000,43929.01000000,48969.48000000,41500.00000000,41732.35000000,470798.80434000,1705276799999,21356230439.61788900,16613410,237687.20961000,10793592831.97847060,0
1705276800000,41732.35000000,43578.01000000,40280.00000000,41580.33000000,238486.27274000,1705881599999,10056011079.07423160,9385019,119204.09259000,5026914325.81223500,0
1705881600000,41580.32000000,42842.68000000,38555.00000000,42031.06000000,274603.16207000,1706486399999,11116307617.73463270,10566525,139192.01155000,5631038539.21582990,0
1706486400000,42031.05000000,43882.36000000,41804.88000000,42582.88000000,203036.61925000,1707091199999,8713194728.76284280,8033833,103503.46102000,4442167219.78677340,0
1707091200000,42582.88000000,48592.66000000,42258.10000000,48299.99000000,262240.48357000,1707695999999,11935033613.56033980,10735191,134125.49927000,6105318036.42222870,0
1707696000000,48300.00000000,52816.62000000,47710.01000000,52137.67000000,310862.30170000,1708300799999,15789798425.18484140,11714072,157841.09355000,8014365068.46465050,0
1708300800000,52137.68000000,52985.00000000,50521.00000000,51728.85000000,223366.16186000,1708905599999,11519591601.71506630,10293992,112947.95494000,5825673386.87510470,0
1708905600000,51728.85000000,64000.00000000,50901.44000000,63113.97000000,417907.83383000,1709510399999,24884787678.71181520,16868924,215491.06876000,12822016538.35247480,0
1709510400000,63113.97000000,69990.00000000,59005.00000000,68955.88000000,481870.18178200,1710115199999,32048902066.64220901,21358553,246496.82626100,16399155491.04389049,0
1710115200000,68955.88000000,73777.00000000,64533.00000000,68393.48000000,477496.91752000,1710719999999,33401114461.52804786,20669990,238830.05739500,16717330996.97877673,0
1710720000000,68393.47000000,68956.00000000,60775.00000000,67209.99000000,409762.74414000,1711324799999,26650024155.36925690,18123751,202926.44117000,13208695000.16974970,0
1711324800000,67210.00000000,71769.54000000,66385.06000000,71280.01000000,235409.95755000,1711929599999,16447219313.36233680,12877311,118629.51433000,8288128238.68617310,0
1711929600000,71280.00000000,71288.23000000,64493.07000000,69360.39000000,274227.11488000,1712534399999,18477347510.28266790,13071377,137376.98608000,9256104893.79039020,0
1712534400000,69360.38000000,72797.99000000,60660.57000000,65661.84000000,348008.31904000,1713139199999,23573044024.56446670,15848257,169274.11224000,11481850134.78266220,0
1713139200000,65661.85000000,66867.07000000,59600.01000000,64941.15000000,312265.13225000,1713743999999,19770016571.14473550,15339389,152952.96447000,9687789608.43411420,0
1713744000000,64941.15000000,67232.35000000,62391.24000000,63118.62000000,183902.50753000,1714348799999,11912668416.23044670,9139362,90443.89610000,5860998775.13026800,0
1714348800000,63118.62000000,64734.00000000,56552.82000000,64012.00000000,298372.01720000,1714953599999,18009828104.66185480,10777045,145587.92170000,8793267875.50492510,0
1714953600000,64012.00000000,65500.00000000,60187.12000000,61483.99000000,179712.75232000,1715558399999,11213593898.29106830,8443601,88178.37799000,5504860726.10495570,0
1715558400000,61484.00000000,67700.00000000,60749.21000000,66274.01000000,195247.04901000,1716163199999,12599942771.40405720,8173669,96881.08119000,6253259842.20443400,0
1716163200000,66274.00000000,71979.00000000,66060.31000000,68507.67000000,220708.83749000,1716767999999,15256004970.76810580,9860774,110525.62718000,7640848002.27269990,0
1716768000000,68507.67000000,70687.56000000,66670.00000000,67765.63000000,158352.25614000,1717372799999,10805470652.43242300,7801279,78329.25163000,5345551546.76324770,0
1717372800000,67765.62000000,71997.02000000,67612.48000000,69648.14000000,165061.19141000,1717977599999,11582063276.17858560,7269746,81703.96894000,5733397829.32965470,0
1717977600000,69648.15000000,70195.94000000,65078.00000000,66676.87000000,174066.07718000,1718582399999,11762729785.61039030,9048588,84978.33764000,5744292629.34633020,0
1718582400000,66676.86000000,67298.81000000,63178.32000000,63210.01000000,155589.33133000,1719187199999,10122248450.96032670,8573684,76186.19875000,4956904124.33064870,0
1719187200000,63210.01000000,63369.80000000,58402.00000000,62772.01000000,177837.60164000,1719791999999,10895644844.96841560,8998803,86936.64459000,5326794885.09915990,0
1719792000000,62772.01000000,63861.76000000,53485.93000000,55857.81000000,251967.61048000,1720396799999,14670868704.86308640,13582481,119972.05334000,6991926733.76952970,0
1720396800000,55857.81000000,61420.69000000,54260.16000000,60797.91000000,190723.74928000,1721001599999,11007710725.57499050,12556656,95407.63796000,5508873029.51569350,0
1721001600000,60797.91000000,68366.66000000,60632.30000000,68165.34000000,205198.52303000,1721606399999,13292211903.24701460,13153545,102827.87077000,6664473433.42329430,0
1721606400000,68165.35000000,69399.99000000,63456.70000000,68249.88000000,177889.46168000,1722211199999,11859803772.71989530,10470425,86526.94290000,5771975679.11671580,0
1722211200000,68249.88000000,70079.99000000,57122.77000000,58161.00000000,216238.92340000,1722815999999,13848492540.56757020,13595613,102705.41721000,6588549806.74209340,0
1722816000000,58161.00000000,62745.14000000,49000.00000000,58712.59000000,370726.80645000,1723420799999,20664617446.70927030,19950644,181882.33575000,10152535858.74873470,0
1723420800000,58712.59000000,61800.00000000,56078.54000000,58427.35000000,179945.24534000,1724025599999,10641038279.55443900,12150950,86941.36256000,5143168368.68997840,0
1724025600000,58427.35000000,65000.00000000,57787.30000000,64220.00000000,169792.31289000,1724630399999,10379608164.00137560,12611222,86149.40410000,5269665798.93612310,0
1724630400000,64219.99000000,64481.00000000,57201.00000000,57301.86000000,176518.33308000,1725235199999,10600417563.38362510,17450976,82787.91080000,4971313647.47031420,0
1725235200000,57301.77000000,59809.65000000,52550.00000000,54869.95000000,196506.89846000,1725839999999,11053922343.01960860,19724780,93473.54725000,5259818934.88214390,0
1725840000000,54869.95000000,60625.00000000,54591.96000000,59132.00000000,175833.33846000,1726444799999,10149277815.87519500,20170673,86262.12384000,4978556508.28487210,0
1726444800000,59132.00000000,64133.32000000,57493.30000000,63578.76000000,178097.29669000,1727049599999,10891159206.15571630,24067959,88501.87842000,5413173373.90633460,0
1727049600000,63578.76000000,66498.00000000,62538.75000000,65602.01000000,132963.29721000,1727654399999,8567141508.64013360,21839889,67007.65879000,4319040720.28445950,0
1727654400000,65602.01000000,65618.80000000,59828.11000000,62819.91000000,169447.68762000,1728259199999,10514477581.54238240,26681226,83207.71461000,5164154684.83527250,0
1728259200000,62819.91000000,64478.19000000,58946.00000000,62870.02000000,136109.36376000,1728863999999,8452537409.97433040,23384266,65809.10872000,4089114937.58577770,0
1728864000000,62870.02000000,69400.00000000,62457.81000000,69031.99000000,185982.16665000,1729468799999,12444288143.45365090,27042033,94190.92271000,6303066150.40902500,0
1729468800000,69032.00000000,69519.52000000,65260.00000000,68021.70000000,159069.27886000,1730073599999,10705517767.95056480,24438978,75903.01000000,5109759585.60288740,0
1730073600000,68021.69000000,73620.12000000,67478.73000000,68775.99000000,209232.69647000,1730678399999,14758183887.53450090,28485013,105358.41914000,7435135100.90393400,0
1730678400000,68775.99000000,81500.00000000,66835.00000000,80370.01000000,327445.15705000,1731283199999,24423000720.33780718,38565949,165375.67120200,12338326517.71378086,0
1731283200000,80370.01000000,93265.64000000,80216.01000000,89855.99000000,417630.30233400,1731887999999,36847212262.09091442,59818191,212859.52089200,18780186181.56236302,0
1731888000000,89855.98000000,99588.01000000,89376.90000000,97900.04000000,303784.77178200,1732492799999,28960077328.12774013,45298675,150616.13354600,14355763875.33278773,0
1732492800000,97900.05000000,98871.80000000,90791.10000000,97185.18000000,237818.37314000,1733097599999,22633035165.95786410,41943380,116760.49280000,11108455526.56286480,0
1733097600000,97185.17000000,104088.00000000,90500.00000000,101109.59000000,302152.73546200,1733702399999,29754805118.29742168,44131280,150358.70030600,14816118724.64416650,0
1733702400000,101109.60000000,105250.00000000,94150.05000000,104463.99000000,230968.33990500,1734307199999,22903414201.63890870,48813901,113412.14759500,11260331874.66444130,0
1734307200000,104463.99000000,108353.00000000,92232.54000000,95186.27000000,281544.24224600,1734911999999,28327504722.76530102,46077110,135227.00123600,13612311893.82316882,0
1734912000000,95186.28000000,99963.70000000,92520.00000000,93738.20000000,140614.68725000,1735516799999,13464079520.22843910,28689751,68187.73766000,6532146632.33185210,0
1735516800000,93738.19000000,98976.91000000,91530.45000000,98363.61000000,111914.79510000,1736121599999,10674467144.69224420,20090990,54741.19058000,5221733647.32770800,0
1736121600000,98363.61000000,102724.38000000,91203.67000000,94545.06000000,172710.45967000,1736726399999,16575552484.72784770,28219131,81540.33266000,7829633083.15488560,0
1736726400000,94545.07000000,106422.43000000,89256.69000000,101331.57000000,235685.99260000,1737331199999,23454059104.49582570,30086575,116090.52894000,11566208131.06036780,0
1737331200000,101331.57000000,109588.00000000,99550.00000000,102620.00000000,254162.14092200,1737935999999,26566887282.47053540,38148997,126543.31377200,13234062905.64835810,0
1738540800000,97700.59000000,102500.01000000,91231.00000000,96462.75000000,221243.61368000,1739145599999,21513829754.52429220,35022283,104485.84250000,10165593767.99953580,0
1739145600000,96462.75000000,98826.00000000,94088.23000000,96118.12000000,122007.40976000,1739750399999,11802790168.78367030,22885290,57235.18110000,5537944042.05827370,0
1739750400000,96118.12000000,99475.00000000,93388.09000000,96258.00000000,127758.44873000,1740355199999,12324237789.08939880,19728994,60199.73100000,5809450371.23481070,0
1740960000000000,94269.99000000,94416.46000000,80000.00000000,80734.37000000,284471.65101000,1741564799999999,24921880717.48637600,53091837,138994.28437000,12185490816.00301640,0
1741564800000000,80734.48000000,85309.71000000,76606.00000000,82574.53000000,211663.09876000,1742169599999999,17327628706.60540820,32694122,103474.46812000,8477788880.52241700,0
1742169600000000,82574.52000000,87453.67000000,81134.66000000,86082.50000000,110906.17448000,1742774399999999,9329649014.83357170,17599502,52578.38790000,4424793117.09846810,0
1742774400000000,86082.50000000,88765.43000000,81565.00000000,82389.99000000,137009.32282000,1743379199999999,11807444546.32430070,17792198,62218.06468000,5361829463.73871190,0
1743379200000000,82390.00000000,88500.00000000,77153.83000000,78430.00000000,178247.49297000,1743983999999999,14830038673.83263430,27265604,87270.19360000,7272299859.49124930,0
1743984000000000,78430.00000000,86100.00000000,74508.00000000,83760.00000000,300064.17057000,1744588799999999,24004290984.86820580,37720376,149817.11093000,12000791019.57344840,0
1744588800000000,83760.00000000,86496.42000000,83111.64000000,85179.24000000,108454.40360000,1745193599999999,9186799558.88788920,14759555,54688.70723000,4634671184.21058230,0
1745193600000000,85179.24000000,95758.04000000,85144.76000000,93749.30000000,170625.92469000,1745798399999999,15651324594.52610250,18849760,84165.94144000,7710147299.55046060,0
1745798400000000,93749.29000000,97895.68000000,92800.01000000,94277.62000000,113820.08215000,1746403199999999,10854207285.68147780,18139708,53813.62496000,5132652992.46896880,0
1746403200000000,94277.61000000,104984.57000000,93377.00000000,104118.00000000,145910.00118000,1747007999999999,14583509603.59348720,22711496,74624.97506000,7469262421.67635670,0
1747008000000000,104118.00000000,106660.00000000,100718.37000000,106454.26000000,135512.85987000,1747612799999999,14045950516.80275510,25165975,68218.36241000,7074239941.49775750,0
1747612800000000,106454.27000000,111980.00000000,102000.00000000,109004.19000000,197357.63279500,1748217599999999,21277599019.74961510,32596995,97768.37518500,10549331796.67407870,0
1748217600000000,109004.20000000,110718.00000000,103068.55000000,105642.93000000,116099.81900000,1748822399999999,12434225737.29785970,21922278,54596.06247000,5848102040.35131580,0
1748822400000000,105642.93000000,106794.67000000,100372.26000000,105734.00000000,95301.97979000,1749427199999999,9961179243.80381390,17113088,45727.23719000,4781149554.61522310,0
1749427200000000,105734.01000000,110530.17000000,102664.31000000,105594.01000000,110085.74896000,1750031999999999,11781363878.99698750,20566821,52954.10428000,5669479278.99120710,0
1750032000000000,105594.02000000,108952.38000000,98200.00000000,100963.87000000,110755.93156000,1750636799999999,11499746029.50660980,22161514,50653.45128000,5262796031.26847420,0
1750636800000000,100963.87000000,108528.50000000,99613.33000000,108356.93000000,91938.97808000,1751241599999999,9702411319.59139280,17685328,43963.55892000,4641455790.03278350,0
1751241600000000,108356.93000000,110529.18000000,105100.19000000,109203.84000000,72977.17630000,1751846399999999,7893875266.12964310,12742249,34991.46824000,3788378378.65577400,0
1751846400000000,109203.85000000,119488.00000000,107429.57000000,119086.64000000,104658.05244000,1752451199999999,11914188167.57957468,16041013,51182.70735200,5827916194.71760089,0
1752451200000000,119086.65000000,123218.00000000,115736.92000000,117265.12000000,131579.68933700,1753055999999999,15627517466.26035620,18213670,64330.12944700,7642039901.04128540,0
1753056000000000,117265.11000000,120247.80000000,114723.16000000,119415.55000000,123158.43225000,1753660799999999,14485636079.23434650,14638922,59408.56080000,6992055462.00834330,0
1753660800000000,119415.56000000,119800.00000000,111920.00000000,114208.80000000,105088.62240000,1754265599999999,12233372563.13973880,15384196,51616.39846000,6014869429.02870770,0
1754265600000000,114208.81000000,119311.11000000,112650.00000000,119294.01000000,78822.40070000,1754870399999999,9142519780.20393050,14679773,39697.14109000,4607577500.33921390,0
1754870400000000,119294.27000000,124474.00000000,116803.99000000,117405.01000000,120321.12365600,1755475199999999,14413041662.98358040,20075271,59783.21266600,7163531897.76136380,0
1755475200000000,117405.01000000,117543.75000000,110680.00000000,113493.59000000,117920.88503000,1756079999999999,13499083492.55190190,19565205,55065.20054000,6302970643.09195020,0
1756080000000000,113493.59000000,113667.28000000,107350.10000000,108246.35000000,110910.33675000,1756684799999999,12251537569.93472960,20336100,53639.46871000,5924770022.91948460,0
1756684800000000,108246.36000000,113384.62000000,107255.00000000,111137.34000000,90809.75324000,1757289599999999,10044358120.88418650,14410797,43899.28064000,4856346228.56813520,0
1757289600000000,111137.35000000,116665.63000000,110621.78000000,115268.01000000,88456.94711000,1757894399999999,10064054610.67040250,13179077,43140.55410000,4908514050.30788720,0
1757894400000000,115268.01000000,117900.00000000,114384.00000000,115232.29000000,70729.44030000,1758499199999999,8210381000.69403500,13804006,33919.59908000,3937192810.11368190,0
1758499200000000,115232.29000000,115379.25000000,108620.07000000,112163.95000000,93970.57704000,1759103999999999,10475154079.65704620,17803010,43750.91816000,4876235443.52308750,0
1759104000000000,112163.96000000,125708.42000000,111560.65000000,123482.31000000,124480.09890300,1759708799999999,14788390462.57727550,22004480,61683.62792300,7331813971.88353900,0
1759708800000000,123482.32000000,126199.63000000,102000.00000000,114958.80000000,211576.35922300,1760313599999999,24741882589.15666630,41128142,101639.11126300,11894836501.26593340,0
1760313600000000,114958.81000000,115963.81000000,103528.23000000,108642.78000000,171795.75097000,1760918399999999,18898931289.85348510,37417004,79224.52470000,8717201386.45976970,0
1760918400000000,108642.77000000,115466.80000000,106666.69000000,114559.40000000,137472.95078000,1761523199999999,15151380765.18418170,26500294,66237.00961000,7300305497.31887480,0
1761523200000000,114559.41000000,116400.00000000,106304.34000000,110540.68000000,125045.90669000,1762127999999999,13938413733.88717740,28248538,61820.30925000,6894620864.37599280,0
1762128000000000,110540.69000000,110750.00000000,98944.36000000,104722.96000000,199598.71888000,1762732799999999,20575045423.26816760,40913306,96479.88729000,9942558441.46278320,0
1762732800000000,104722.95000000,107500.00000000,93005.55000000,94261.44000000,189823.35450000,1763337599999999,18972087867.82955260,42638619,88848.12328000,8891961042.58990620,0
1763337600000000,94261.45000000,96043.00000000,80600.00000000,86830.00000000,257258.09768000,1763942399999999,22758010384.48391620,53172050,123332.24659000,10916519258.74196620,0
1763942400000000,86830.00000000,93092.00000000,85272.00000000,90360.00000000,118687.98554000,1764547199999999,10591208151.43179100,27677999,58967.68743000,5264916226.92381720,0
1764547200000000,90360.01000000,94150.00000000,83822.76000000,90395.31000000,149459.29022000,1765151999999999,13429132631.54403770,38651859,69476.99658000,6243720175.80885210,0
1765152000000000,90395.32000000,94588.99000000,87577.36000000,88172.17000000,107997.17703000,1765756799999999,9859289580.80750730,33111321,50393.10778000,4604317834.99150590,0
1765756800000000,88172.16000000,90365.85000000,84450.01000000,88658.86000000,116986.93155000,1766361599999999,10219945847.94180670,35539789,57391.11409000,5013631592.51016930,0
1766361600000000,88658.87000000,90588.23000000,86420.00000000,87952.71000000,72081.43375000,1766966399999999,6348889839.20064990,20890682,34728.89455000,3060236293.93814240,0
1766966400000000,87952.71000000,91810.00000000,86806.50000000,91529.73000000,85720.05743000,1767571199999999,7636401483.10475900,21583904,43238.41054000,3852575175.88859730,0
1767571200000000,91529.74000000,94789.08000000,89311.00000000,91013.65000000,93800.82810000,1768175999999999,8623504659.62810900,25971988,46841.50456000,4305627293.90804710,0
1768176000000000,91013.66000000,97924.49000000,90128.44000000,93673.14000000,106130.99963000,1768780799999999,10051234760.89622960,24444758,53536.36771000,5071930505.01221000,0
1768780800000000,93673.14000000,93673.14000000,86074.72000000,86670.36000000,100317.13896000,1769385599999999,9015535844.97122240,28885501,47347.22201000,4256957862.77933980,0
1769385600000000,86670.36000000,90600.00000000,75700.00000000,76968.21000000,175738.70675000,1769990399999999,14663272758.49245600,42955670,82293.79919000,6874687175.97301940,0
1769990400000,76968.22000000,79360.00000000,74604.00000000,78589.57000000,38382.36365000,1770595199999,2955300557.22729060,9170048,19591.64140000,1510718126.75084520,0