diff --git a/Cargo.lock b/Cargo.lock index add11c54..dd04e397 100644 --- a/Cargo.lock +++ b/Cargo.lock @@ -1974,6 +1974,7 @@ dependencies = [ "approx", "criterion", "proptest", + "serde_json", "wickra-core", "wickra-data", ] diff --git a/README.md b/README.md index e43f2f9e..26db9868 100644 --- a/README.md +++ b/README.md @@ -180,7 +180,8 @@ wickra/ ├── crates/ │ ├── wickra-core/ core engine + all 71 indicators │ ├── wickra/ top-level facade crate (publishes on crates.io) -│ │ + benches/ and examples/backtest.rs +│ │ + benches/, examples/ (backtest, fetch_btcusdt) +│ │ and examples/data/ real BTCUSDT datasets │ └── wickra-data/ CSV reader, tick aggregator, live exchange feeds │ + examples/live_binance.rs ├── bindings/ diff --git a/crates/wickra/Cargo.toml b/crates/wickra/Cargo.toml index bc6b4465..993a6601 100644 --- a/crates/wickra/Cargo.toml +++ b/crates/wickra/Cargo.toml @@ -32,6 +32,9 @@ approx = { workspace = true } criterion = { workspace = true } proptest = { workspace = true } wickra-data = { path = "../wickra-data" } +# Only the `fetch_btcusdt` example parses Binance REST JSON; a dev-dependency +# never reaches a downstream consumer's dependency tree. +serde_json = "1" [[bench]] name = "indicators" diff --git a/crates/wickra/benches/indicators.rs b/crates/wickra/benches/indicators.rs index 74a2627f..2d4ff904 100644 --- a/crates/wickra/benches/indicators.rs +++ b/crates/wickra/benches/indicators.rs @@ -5,54 +5,52 @@ //! cargo bench -p wickra //! ``` //! -//! Each benchmark feeds a deterministic synthetic price series through both the -//! streaming (`update` loop) and batch APIs of an indicator. Sizes cover small -//! (1 000), medium (10 000), and large (100 000) workloads. +//! Each benchmark feeds real BTCUSDT 1-minute candles — read from the +//! checked-in dataset `examples/data/btcusdt-1m.csv` — through both the +//! streaming (`update` loop) and batch APIs of an indicator. Sizes cover +//! small (1 000), medium (10 000), and large (50 000) workloads, taken as +//! prefixes of that dataset. +//! +//! Regenerate the dataset with: +//! ```text +//! cargo run -p wickra --example fetch_btcusdt +//! ``` use criterion::{black_box, criterion_group, criterion_main, BenchmarkId, Criterion, Throughput}; use wickra::{ Atr, BatchExt, BollingerBands, Candle, Ema, Indicator, MacdIndicator, Obv, Rsi, Sma, Stochastic, Wma, }; +use wickra_data::csv::CandleReader; -/// Deterministic synthetic price series of length `n`. -fn price_series(n: usize) -> Vec { - (0..n) - .map(|i| { - let t = i as f64; - 100.0 + (t * 0.013).sin() * 12.0 + (t * 0.071).cos() * 4.0 + (t * 0.003).sin() * 30.0 - }) - .collect() +/// Workload sizes, in candles. Each is taken as a prefix of the dataset. +const SIZES: &[usize] = &[1_000, 10_000, 50_000]; + +/// Load the checked-in BTCUSDT 1-minute candle dataset. +fn load_candles() -> Vec { + let path = concat!(env!("CARGO_MANIFEST_DIR"), "/examples/data/btcusdt-1m.csv"); + let mut reader = CandleReader::open(path).unwrap_or_else(|e| { + panic!( + "could not open the benchmark dataset {path}: {e}\n\ + generate it with `cargo run -p wickra --example fetch_btcusdt`" + ) + }); + reader + .read_all() + .expect("the benchmark dataset is valid OHLCV") } -/// Synthetic OHLC candle series. -fn candle_series(n: usize) -> Vec { - let closes = price_series(n); - closes - .iter() - .enumerate() - .map(|(i, c)| { - let t = i as f64; - let spread = 0.5 + (t * 0.05).sin().abs(); - // Benchmark synthetic data: i originates from a usize counter capped at 100_000, - // well within i64::MAX. The wrap-around lint does not apply here. - #[allow(clippy::cast_possible_wrap)] - let ts = i as i64; - Candle::new_unchecked(*c, c + spread, c - spread, *c, 1_000.0, ts) - }) - .collect() -} - -fn bench_scalar(c: &mut Criterion, name: &str, sizes: &[usize], make: F) +fn bench_scalar(c: &mut Criterion, name: &str, prices: &[f64], make: F) where F: Fn() -> I, I: Indicator + BatchExt, { let mut group = c.benchmark_group(name); - for &n in sizes { - let series = price_series(n); + for &n in SIZES { + let n = n.min(prices.len()); + let series = &prices[..n]; group.throughput(Throughput::Elements(n as u64)); - group.bench_with_input(BenchmarkId::new("streaming", n), &series, |b, prices| { + group.bench_with_input(BenchmarkId::new("streaming", n), series, |b, prices| { b.iter(|| { let mut ind = make(); for p in prices { @@ -60,7 +58,7 @@ where } }); }); - group.bench_with_input(BenchmarkId::new("batch", n), &series, |b, prices| { + group.bench_with_input(BenchmarkId::new("batch", n), series, |b, prices| { b.iter(|| { let mut ind = make(); black_box(ind.batch(prices)); @@ -70,12 +68,13 @@ where group.finish(); } -fn bench_macd(c: &mut Criterion, sizes: &[usize]) { +fn bench_macd(c: &mut Criterion, prices: &[f64]) { let mut group = c.benchmark_group("macd"); - for &n in sizes { - let series = price_series(n); + for &n in SIZES { + let n = n.min(prices.len()); + let series = &prices[..n]; group.throughput(Throughput::Elements(n as u64)); - group.bench_with_input(BenchmarkId::new("streaming", n), &series, |b, prices| { + group.bench_with_input(BenchmarkId::new("streaming", n), series, |b, prices| { b.iter(|| { let mut ind = MacdIndicator::classic(); for p in prices { @@ -87,12 +86,13 @@ fn bench_macd(c: &mut Criterion, sizes: &[usize]) { group.finish(); } -fn bench_bollinger(c: &mut Criterion, sizes: &[usize]) { +fn bench_bollinger(c: &mut Criterion, prices: &[f64]) { let mut group = c.benchmark_group("bollinger"); - for &n in sizes { - let series = price_series(n); + for &n in SIZES { + let n = n.min(prices.len()); + let series = &prices[..n]; group.throughput(Throughput::Elements(n as u64)); - group.bench_with_input(BenchmarkId::new("streaming", n), &series, |b, prices| { + group.bench_with_input(BenchmarkId::new("streaming", n), series, |b, prices| { b.iter(|| { let mut ind = BollingerBands::classic(); for p in prices { @@ -104,16 +104,17 @@ fn bench_bollinger(c: &mut Criterion, sizes: &[usize]) { group.finish(); } -fn bench_candle_input(c: &mut Criterion, name: &str, sizes: &[usize], make: F) +fn bench_candle_input(c: &mut Criterion, name: &str, candles: &[Candle], make: F) where F: Fn() -> I, I: Indicator, { let mut group = c.benchmark_group(name); - for &n in sizes { - let candles = candle_series(n); + for &n in SIZES { + let n = n.min(candles.len()); + let series = &candles[..n]; group.throughput(Throughput::Elements(n as u64)); - group.bench_with_input(BenchmarkId::new("streaming", n), &candles, |b, candles| { + group.bench_with_input(BenchmarkId::new("streaming", n), series, |b, candles| { b.iter(|| { let mut ind = make(); for c in candles { @@ -126,16 +127,18 @@ where } fn benches(c: &mut Criterion) { - let sizes = [1_000_usize, 10_000, 100_000]; - bench_scalar(c, "sma", &sizes, || Sma::new(14).unwrap()); - bench_scalar(c, "ema", &sizes, || Ema::new(14).unwrap()); - bench_scalar(c, "wma", &sizes, || Wma::new(14).unwrap()); - bench_scalar(c, "rsi", &sizes, || Rsi::new(14).unwrap()); - bench_macd(c, &sizes); - bench_bollinger(c, &sizes); - bench_candle_input(c, "atr", &sizes, || Atr::new(14).unwrap()); - bench_candle_input(c, "stochastic", &sizes, Stochastic::classic); - bench_candle_input(c, "obv", &sizes, Obv::new); + let candles = load_candles(); + let closes: Vec = candles.iter().map(|c| c.close).collect(); + + bench_scalar(c, "sma", &closes, || Sma::new(14).unwrap()); + bench_scalar(c, "ema", &closes, || Ema::new(14).unwrap()); + bench_scalar(c, "wma", &closes, || Wma::new(14).unwrap()); + bench_scalar(c, "rsi", &closes, || Rsi::new(14).unwrap()); + bench_macd(c, &closes); + bench_bollinger(c, &closes); + bench_candle_input(c, "atr", &candles, || Atr::new(14).unwrap()); + bench_candle_input(c, "stochastic", &candles, Stochastic::classic); + bench_candle_input(c, "obv", &candles, Obv::new); } criterion_group!(name = wickra_benches; config = Criterion::default(); targets = benches); diff --git a/crates/wickra/examples/data/btcusdt-12h.csv b/crates/wickra/examples/data/btcusdt-12h.csv new file mode 100644 index 00000000..5a9add25 --- /dev/null +++ b/crates/wickra/examples/data/btcusdt-12h.csv @@ -0,0 +1,5001 @@ +timestamp,open,high,low,close,volume +1563451200000,9751.31,10788,9252,10627.16,56547.813554 +1563494400000,10628.64,10769.71,10210.39,10282.65,31370.906054 +1563537600000,10282.77,10650,10121.84,10504.29,25176.026079 +1563580800000,10505.78,10689,10350,10571.65,17889.130331 +1563624000000,10568.2,11068.99,10462.02,10740.23,29442.769517 +1563667200000,10740.27,10817.9,10460.01,10585.11,19752.231365 +1563710400000,10585.11,10649.88,10288,10589.45,19082.05657 +1563753600000,10590.15,10683.16,10407.3,10562,15066.643454 +1563796800000,10559.64,10588,10100,10340.31,25401.311385 +1563840000000,10343.08,10343.97,9883,10025,24228.741862 +1563883200000,10025,10227.98,9822,9864.91,23395.628848 +1563926400000,9864.78,9870.22,9593.06,9721.48,20059.647604 +1563969600000,9721.5,9937,9525,9763.28,23415.732773 +1564012800000,9763.4,10175,9720.03,10066.42,18271.644977 +1564056000000,10066.18,10156.6,9798.89,9879.87,19601.709751 +1564099200000,9882.15,9882.15,9637,9791.64,14924.1258 +1564142400000,9791.33,9889.98,9704,9824,12243.337417 +1564185600000,9824,10188.66,9440,9525.81,26661.942583 +1564228800000,9525.81,9541.47,9333,9476.52,17147.835718 +1564272000000,9478.92,9579,9370,9534.98,9259.232696 +1564315200000,9535,9594.99,9165,9541.54,20141.790241 +1564358400000,9541.54,9729,9395,9484.96,14844.586396 +1564401600000,9484.51,9693.98,9411.31,9507.64,14177.351015 +1564444800000,9509.07,9564.86,9402,9522.9,13763.867068 +1564488000000,9524.81,9714.28,9502.21,9574.21,18772.501766 +1564531200000,9575,9809.99,9555,9758.1,15565.006398 +1564574400000,9758.1,10109.8,9755.64,10080.53,23950.348162 +1564617600000,10080.53,10155.06,9863.46,9962.86,16066.217673 +1564660800000,9962.86,10467.86,9956,10374.99,25661.419355 +1564704000000,10375,10570,10281.35,10467.17,18180.579686 +1564747200000,10467.08,10670,10350,10523.75,24809.864535 +1564790400000,10523.75,10875.89,10497.93,10743.92,19531.711223 +1564833600000,10741.97,10904.77,10662.15,10816.86,14270.607601 +1564876800000,10816.86,10897,10552,10668.56,15844.473766 +1564920000000,10669.23,11040,10630.84,10929.23,24080.271375 +1564963200000,10929.99,11848,10927.8,11777.64,38449.97944 +1565006400000,11776.52,11937.52,11653.12,11828.8,26703.694273 +1565049600000,11830,12330.7,11570,11777.65,44814.852038 +1565092800000,11775.79,11836,11226.7,11481.69,31890.537837 +1565136000000,11481.69,11745.81,11382.84,11743.94,22161.237229 +1565179200000,11743.09,12141.17,11487,11975.03,47012.153124 +1565222400000,11975.04,12017.75,11757,11826.85,20481.063355 +1565265600000,11825.67,12060,11521,11999.77,30726.193819 +1565308800000,11994.17,12045.68,11700,11705.01,21458.82319 +1565352000000,11705.03,11965,11700,11879.99,17968.329398 +1565395200000,11879.98,11985,11350,11395.23,20869.542081 +1565438400000,11395.23,11517,11270,11309.31,21763.544967 +1565481600000,11309.24,11482.86,11112.11,11469.94,15023.87574 +1565524800000,11469.63,11600,11301,11549.97,11749.03117 +1565568000000,11539.08,11577.89,11305.55,11328.01,8550.341207 +1565611200000,11328.01,11474.03,11235.32,11396.08,9017.885868 +1565654400000,11398.35,11456.16,11200,11280.39,10508.775606 +1565697600000,11280.12,11298.93,10788.45,10892.71,22725.954074 +1565740800000,10893.36,10897.48,10410,10556.7,22594.58625 +1565784000000,10554.72,10697,9928.1,10050.37,31857.261249 +1565827200000,10055.16,10234.08,9945.86,10158.55,11028.832767 +1565870400000,10160.14,10460,9911,10293.93,27145.618353 +1565913600000,10296.77,10417,9750,10148.92,27353.408015 +1565956800000,10146.73,10536.03,10037.97,10331.54,24404.734903 +1566000000000,10331.15,10465.14,10201,10333.23,12596.304332 +1566043200000,10330.76,10371,10000,10216.02,16404.276869 +1566086400000,10216.05,10439.93,10080,10394,10860.088771 +1566129600000,10392.92,10500,10285.01,10306.78,13225.306401 +1566172800000,10306.17,10780,10258.6,10672.81,20164.676422 +1566216000000,10670.77,10930,10580,10915.54,17078.642795 +1566259200000,10914.73,10949.96,10560,10708.82,18316.370236 +1566302400000,10708.82,10842.03,10580,10760.51,13982.551443 +1566345600000,10760.51,10804.13,10081,10179.01,25569.341201 +1566388800000,10179.01,10198.85,9858,10142.57,21786.378081 +1566432000000,10140.82,10163.56,9762,9966.53,18987.230266 +1566475200000,9966.68,10242,9950,10099.88,15072.412472 +1566518400000,10099.9,10232,10019.79,10116.96,10967.507449 +1566561600000,10115.9,10445,10093.04,10389.55,16582.828724 +1566604800000,10388.16,10419.42,9890,10007.79,16378.247525 +1566648000000,10007.09,10194.73,9933,10134.35,11314.209319 +1566691200000,10134.61,10168.26,10010.11,10117.62,7841.126054 +1566734400000,10115,10333,9906.97,10142.69,18430.531344 +1566777600000,10142.69,10604,10137.93,10389.59,25854.755567 +1566820800000,10389.59,10414.94,10200,10372.25,15832.756032 +1566864000000,10373.6,10391.08,10101,10130.63,16603.452805 +1566907200000,10130.63,10244,10051.08,10185.05,11799.322578 +1566950400000,10185.69,10219.47,10060,10147.74,9576.644565 +1566993600000,10146.42,10299,9601.01,9721,32533.91081 +1567036800000,9721,9724,9320,9467.76,20572.086746 +1567080000000,9466.45,9617.9,9376.99,9498.44,14960.608164 +1567123200000,9499.01,9630,9350.41,9574.75,14471.748605 +1567166400000,9572.26,9696,9450.35,9584.54,12362.569499 +1567209600000,9582.76,9655.77,9520.58,9553.85,6887.764074 +1567252800000,9553.22,9684.51,9420.75,9587.47,10242.526 +1567296000000,9588.74,9642.58,9550,9571.05,5847.785739 +1567339200000,9571.99,9830,9520,9724.98,13697.619104 +1567382400000,9723.59,9846,9712.5,9827.91,13396.07956 +1567425600000,9826.27,10450,9776.07,10340,31344.168533 +1567468800000,10340,10475,10272,10424.5,17150.95379 +1567512000000,10424.5,10773,10394.08,10615.28,30847.422991 +1567555200000,10611.85,10650,10400.01,10523.84,16109.870943 +1567598400000,10520.96,10799,10369.89,10567.02,27834.018083 +1567641600000,10565.92,10648,10450,10568.1,19004.760188 +1567684800000,10567.51,10900,10461.37,10564.49,14966.200451 +1567728000000,10563.13,10880,10548.51,10834.87,25375.623734 +1567771200000,10834.37,10905.87,10150,10298.73,33424.017225 +1567814400000,10298.71,10476.06,10288.57,10417.1,12442.267925 +1567857600000,10417.12,10558,10355,10455.88,15195.609467 +1567900800000,10455.9,10592.5,10208,10387,13875.556935 +1567944000000,10386.98,10430.08,10305,10381.18,10109.115083 +1567987200000,10381.24,10480,10068.5,10413.26,23288.152788 +1568030400000,10413.28,10417.33,10175.75,10303.12,16547.57482 +1568073600000,10302.58,10384.99,10193.55,10252.38,11486.313696 +1568116800000,10251.22,10271.62,9953,10098.15,17429.098529 +1568160000000,10098.19,10293,9880,10068.05,18079.429877 +1568203200000,10063.07,10184.93,9923,10158.33,13874.394685 +1568246400000,10158.75,10205.22,10040,10170.47,13468.546186 +1568289600000,10169.45,10448.81,10168.97,10415.01,21042.616569 +1568332800000,10415.01,10439,10250.12,10305.45,15358.325367 +1568376000000,10306.84,10369.23,10153,10342.06,14922.014409 +1568419200000,10344.13,10354.94,10261.12,10293.45,7398.949757 +1568462400000,10293.69,10419.99,10222.33,10335.02,16222.583762 +1568505600000,10332.81,10360,10265.9,10298.02,8694.592025 +1568548800000,10297.51,10332.45,10252.15,10302.01,9353.061988 +1568592000000,10303.34,10355,10275,10283.79,9411.148708 +1568635200000,10282.4,10330,10078,10251.31,19560.252949 +1568678400000,10249.68,10262.42,10128.01,10162.88,9374.250564 +1568721600000,10162.84,10275,10151.8,10187.82,13540.073999 +1568764800000,10187.48,10258.02,10150,10158.9,11527.665641 +1568808000000,10156.86,10215.99,10100,10156.99,12722.583662 +1568851200000,10156.41,10185.4,9653,9857.56,23648.43052 +1568894400000,9857.56,10325,9847.74,10244.29,21177.852059 +1568937600000,10243.7,10281,10125,10172.75,11634.328318 +1568980800000,10173.82,10231,10061.39,10168.59,13454.162751 +1569024000000,10167.92,10176.7,9957,10046.56,11453.678103 +1569067200000,10046.58,10072.51,9900,9986.39,9090.497093 +1569110400000,9985.15,10089,9853.97,10003.44,11007.608825 +1569153600000,10003.44,10075.77,9925.5,10028.87,11041.666431 +1569196800000,10028.05,10049.99,9866,9915.08,10031.123464 +1569240000000,9916.35,9955,9615.77,9702.25,21906.108892 +1569283200000,9702.2,9794.99,9604,9726.04,11687.368557 +1569326400000,9726.04,9730.42,7800,8493.14,82319.976646 +1569369600000,8497.55,8730,8215.64,8326.64,32287.892302 +1569412800000,8324.15,8629.96,8230,8430.05,28495.999956 +1569456000000,8430.05,8465.99,8317.47,8386.35,13768.782477 +1569499200000,8386.39,8439.99,7750,8063.73,54162.071272 +1569542400000,8063.49,8130,7912.95,7987.65,18122.556147 +1569585600000,7988.18,8265,7852.15,8177.91,25760.368478 +1569628800000,8177.47,8249,8120.02,8134.89,13042.214061 +1569672000000,8134.89,8315,8001.09,8198.81,21431.391104 +1569715200000,8199.38,8229.13,8031.25,8074.16,11384.225572 +1569758400000,8073.86,8131.03,7890,8043.82,20159.985816 +1569801600000,8043.04,8099,7710,8031.3,29773.77082 +1569844800000,8033.33,8337.26,7982.56,8289.34,26091.71644 +1569888000000,8289.97,8500,8173.05,8353.42,21794.772989 +1569931200000,8353.35,8497,8225.38,8292.44,21684.814431 +1569974400000,8292.67,8330,8151.22,8269.04,12534.266876 +1570017600000,8268.67,8373.91,8182.15,8359.94,13709.119768 +1570060800000,8360,8393,8185.38,8217.02,12366.24835 +1570104000000,8218.66,8280,8060,8223.96,18122.035708 +1570147200000,8224.43,8232.41,8005,8151.4,15448.291454 +1570190400000,8150.59,8217.47,8122,8137.13,11028.03895 +1570233600000,8137.09,8149.99,8070,8081.75,8649.424443 +1570276800000,8081.2,8183.41,8012.98,8126.19,13258.191121 +1570320000000,8127.55,8153.87,7860,7941.91,15254.202839 +1570363200000,7942.72,8050,7785,7854.25,19421.90121 +1570406400000,7855.3,8060,7762,7984.8,21856.504941 +1570449600000,7984.78,8299.92,7983.59,8190.09,30345.567356 +1570492800000,8190.82,8325,8126.81,8179,19416.200999 +1570536000000,8179.01,8246,8088.75,8168.39,16036.456424 +1570579200000,8170.79,8239,8115,8185.9,14487.668692 +1570622400000,8185.88,8670,8160,8560.74,40551.035686 +1570665600000,8562.15,8644,8462,8524.3,21653.123798 +1570708800000,8526.02,8589.81,8414.52,8558.03,17484.822369 +1570752000000,8557.82,8779.51,8261.54,8297.5,34274.80158 +1570795200000,8299.43,8374,8212.38,8258.5,16130.482838 +1570838400000,8257.95,8369.98,8250,8321.41,11591.811392 +1570881600000,8321.06,8400,8285,8300.09,9747.522706 +1570924800000,8301.98,8383,8276.33,8347.32,8859.190676 +1570968000000,8348.31,8451.37,8160,8275.01,18981.549277 +1571011200000,8275.24,8333.42,8241.9,8280.32,12633.923262 +1571054400000,8280.08,8388.85,8203,8348.2,17176.739991 +1571097600000,8346.86,8403,8258.4,8295.85,14536.335824 +1571140800000,8295.87,8360,8090,8159.29,18236.726652 +1571184000000,8159.3,8181.16,8010,8056,15426.667739 +1571227200000,8055.66,8056,7917,7991.74,19306.926227 +1571270400000,7995.02,8118.86,7929.03,8067.2,16152.51805 +1571313600000,8066.66,8124.92,8016.01,8070.58,13504.431108 +1571356800000,8070.71,8115,7816.01,7920.42,19375.45412 +1571400000000,7920.6,7983.32,7884.01,7947.01,11977.727296 +1571443200000,7946.89,7998.9,7892,7943.34,11086.063516 +1571486400000,7943.34,8098.1,7866.92,7948.01,15541.825872 +1571529600000,7949.87,7985,7870,7942.99,11371.339033 +1571572800000,7942.99,8297,7936.32,8223.35,22915.113621 +1571616000000,8223.35,8286.28,8183,8235,14388.766118 +1571659200000,8234.89,8333,8142.03,8197.27,16059.913421 +1571702400000,8197.28,8278.97,8159.96,8276.16,16051.728765 +1571745600000,8276.17,8297.99,8000,8020,18600.099898 +1571788800000,8020.06,8047.59,7920,7963.57,16550.92322 +1571832000000,7962.23,7963.98,7300,7466.62,47346.533878 +1571875200000,7468.47,7497.96,7337.99,7421.83,17920.134064 +1571918400000,7421.09,7503.68,7403.76,7412.41,14794.249201 +1571961600000,7412.41,7642.58,7361,7581.1,22597.105142 +1572004800000,7578,8799,7578,8655.02,68151.113032 +1572048000000,8655.88,10370,8470.38,9224.22,111902.352316 +1572091200000,9224.13,9444.44,8855.5,9230,50686.233097 +1572134400000,9230,9642.99,9074.34,9275.83,37175.059735 +1572177600000,9275.71,9794.98,9211.19,9529.93,56658.481869 +1572220800000,9528.23,9902.1,9265,9407.91,45151.893755 +1572264000000,9407.91,9483.49,9160,9205.14,35022.323568 +1572307200000,9204.45,9550,9188.8,9432.27,29332.592846 +1572350400000,9434.93,9482,9072,9407.62,34825.8696 +1572393600000,9407.62,9409.84,9018,9097.69,31449.339107 +1572436800000,9096.23,9225,9001.01,9154.72,23792.447327 +1572480000000,9154.02,9209,8913,9109.53,24206.770227 +1572523200000,9109.53,9405,9013,9140.85,30169.254675 +1572566400000,9140.86,9279,9030,9163.16,20206.840586 +1572609600000,9164.56,9277.16,9060,9231.61,23387.973529 +1572652800000,9231.4,9270.76,9186.21,9241.14,12024.643107 +1572696000000,9242.1,9373.74,9201.02,9289.52,16898.417721 +1572739200000,9289.85,9362.57,9109,9156.52,15430.380981 +1572782400000,9155.26,9236,9066.14,9194.71,12463.997298 +1572825600000,9196.46,9273,9115.84,9260.2,14692.932127 +1572868800000,9260.2,9513.68,9228,9393.35,31201.52415 +1572912000000,9392.4,9454.95,9175.76,9286.04,25056.521691 +1572955200000,9286.04,9415.33,9217,9308.66,20879.351974 +1572998400000,9307.73,9440.91,9266.16,9369.1,21097.681464 +1573041600000,9369.1,9391.75,9250.01,9339.05,16238.488908 +1573084800000,9339.16,9375,9151,9197.11,21727.973628 +1573128000000,9197.53,9265.88,9101,9216.2,17389.497225 +1573171200000,9214,9261,8955,9026.27,26445.730293 +1573214400000,9026.27,9035,8696,8773.73,35661.55895 +1573257600000,8773.74,8880,8730.5,8817.7,15165.182341 +1573300800000,8818.27,8874.9,8724.88,8809.41,14304.299064 +1573344000000,8809.18,8890,8750,8829.51,12175.03063 +1573387200000,8829.75,9147.19,8783.5,9039.47,22246.999167 +1573430400000,9040.16,9072.32,8618.68,8726.74,30769.077929 +1573473600000,8726.17,8800,8690,8733.27,14118.975616 +1573516800000,8733.36,8796,8705,8748.77,14771.599321 +1573560000000,8748.77,8888,8567.6,8821.94,25595.03015 +1573603200000,8821.91,8844.99,8702,8773.07,13254.938094 +1573646400000,8773.1,8803,8732,8777.12,13555.178824 +1573689600000,8777.54,8800,8582.6,8636.54,20696.58189 +1573732800000,8636.12,8706.17,8606.01,8646.68,12771.887071 +1573776000000,8646.38,8790,8517,8630.54,24341.166312 +1573819200000,8630.5,8689,8400,8471.73,21746.251439 +1573862400000,8471.62,8543,8400,8479.03,12366.034171 +1573905600000,8478.79,8526.24,8453.6,8491.02,8536.265581 +1573948800000,8490.74,8591.83,8350.68,8521.26,14474.212667 +1573992000000,8521.26,8635,8455.55,8502.4,12534.824415 +1574035200000,8502.87,8503.52,8415,8443.77,12166.119431 +1574078400000,8443.9,8465.48,8060,8187.17,30851.571509 +1574121600000,8186.5,8218.63,8003,8073.88,23786.56962 +1574164800000,8074.42,8165.02,8010.1,8133.64,19769.491405 +1574208000000,8133.83,8158.36,8038.4,8088.41,15070.197305 +1574251200000,8089.06,8264.29,8063.02,8098.01,17396.033675 +1574294400000,8098.56,8134.73,7855,7870.66,22444.318042 +1574337600000,7869.66,7920,7500,7627.74,35974.462219 +1574380800000,7627.79,7750,6940,7106.71,60662.91725 +1574424000000,7102.88,7378.25,6790,7268.23,65940.223009 +1574467200000,7268.23,7300.69,7080.01,7171.92,23858.787541 +1574510400000,7171.92,7344.48,7139.75,7311.57,26591.107214 +1574553600000,7311.1,7330.39,7100,7203.04,24797.082011 +1574596800000,7203.39,7205.86,6861,6903.28,43093.124472 +1574640000000,6900.23,6988,6515,6879.02,60753.319195 +1574683200000,6879.02,7377.69,6870.66,7109.57,58892.416002 +1574726400000,7109.99,7340,7021.64,7170.52,37199.545537 +1574769600000,7170.41,7220,7017.48,7156.14,28522.852153 +1574812800000,7154.75,7177.76,6840,7147.74,35372.222001 +1574856000000,7147.85,7655,7118,7508.52,57080.651489 +1574899200000,7507.9,7569.19,7414.02,7479.54,24795.427642 +1574942400000,7479.08,7643,7360,7419.49,32138.553467 +1574985600000,7418.52,7600,7362.3,7514.24,22723.915961 +1575028800000,7514.23,7850,7413,7739.68,38021.384912 +1575072000000,7740.99,7810,7623.38,7656.21,22216.236475 +1575115200000,7656.23,7717.15,7441,7541.89,24773.197144 +1575158400000,7540.63,7541.85,7210,7313.8,35442.403964 +1575201600000,7314.98,7477.29,7267.52,7390.89,25326.938349 +1575244800000,7391.5,7420.56,7151.1,7297.91,26645.564333 +1575288000000,7297.91,7358,7236.56,7294.28,19684.691707 +1575331200000,7294.42,7400,7241.35,7266.7,18297.887248 +1575374400000,7263.97,7356.87,7262.81,7292.71,14851.590239 +1575417600000,7292.71,7294.03,7067,7200.34,30230.048656 +1575460800000,7200.62,7750,7100,7194.32,52923.65293 +1575504000000,7194.59,7433,7150,7370.45,31424.740091 +1575547200000,7369.36,7485,7265,7389,27881.938764 +1575590400000,7389,7443.15,7305,7338.66,22493.237263 +1575633600000,7338.68,7590.03,7337.56,7527.47,25695.850681 +1575676800000,7527.8,7619.62,7470.16,7524.98,20058.839544 +1575720000000,7523.68,7551.8,7472.01,7488.21,11439.844629 +1575763200000,7487.31,7542.16,7374.86,7520.03,16952.049567 +1575806400000,7520.03,7564,7488.2,7510.11,12904.848064 +1575849600000,7510.11,7541.9,7440.04,7471.25,16060.881786 +1575892800000,7471.24,7650,7273,7338.64,30561.005707 +1575936000000,7338.64,7407.6,7288,7342,25612.689129 +1575979200000,7341.75,7355,7157.1,7224.13,24111.073011 +1576022400000,7224.15,7275.5,7180,7227.36,13431.95249 +1576065600000,7227.36,7267.01,7125.66,7210,16661.139454 +1576108800000,7210,7295,7080.3,7192.93,23124.40649 +1576152000000,7192.93,7261.95,7140,7198.08,19164.194442 +1576195200000,7197.76,7255,7190.76,7221.9,12835.375804 +1576238400000,7221.29,7309.05,7208.2,7258.48,14774.497991 +1576281600000,7257.37,7271.77,7150,7185.94,10511.190966 +1576324800000,7185.49,7189.48,7012,7064.05,19050.795001 +1576368000000,7064.14,7200.3,7008.35,7110.61,15460.22225 +1576411200000,7111.11,7149,7061.05,7118.59,10935.555887 +1576454400000,7119.6,7132.52,7042.49,7091.85,13764.628856 +1576497600000,7091.92,7150,6836,6891.72,30099.364203 +1576540800000,6891.44,6942.21,6856,6935.09,14952.107882 +1576584000000,6935.13,6940.84,6560,6623.82,38912.962047 +1576627200000,6623.84,6725.69,6590.01,6615.24,20361.469246 +1576670400000,6615.24,7440,6435,7277.83,75275.182005 +1576713600000,7277.83,7380,7038.31,7150,32798.835079 +1576756800000,7150.56,7234,7060.01,7150.3,22710.213996 +1576800000000,7151.31,7175.67,7079.5,7149.5,15115.727411 +1576843200000,7149.87,7220,7133,7187.83,17016.341794 +1576886400000,7188.01,7190.58,7105,7145.99,10668.35534 +1576929600000,7145.97,7180,7118.05,7132.75,8798.818688 +1576972800000,7131.59,7200.3,7122.47,7165.36,9333.88814 +1577016000000,7164.4,7518.54,7155.62,7501.44,29803.56701 +1577059200000,7500.71,7634.55,7441.6,7553.11,29265.979781 +1577102400000,7553.03,7695.38,7265.84,7317.09,38786.017422 +1577145600000,7317.3,7416.53,7226.13,7373.54,19793.17221 +1577188800000,7373.55,7436.68,7157.04,7255.77,23836.321978 +1577232000000,7255.77,7271.77,7201,7217.03,10160.817641 +1577275200000,7216.92,7269.99,7128.86,7204.63,17331.226682 +1577318400000,7205.01,7240.76,7176.8,7188.02,9470.587328 +1577361600000,7189.06,7435,7157.12,7202,26789.173748 +1577404800000,7202,7249,7076.42,7137.72,15397.490965 +1577448000000,7136.38,7275.86,7092.99,7254.74,18245.210896 +1577491200000,7254.77,7360,7238.67,7308.28,14892.757928 +1577534400000,7308.32,7365.01,7275.07,7316.14,11956.224271 +1577577600000,7315.36,7360.67,7288,7345.83,8689.140884 +1577620800000,7346.08,7528.45,7322.9,7388.24,22697.965201 +1577664000000,7388.43,7408.24,7293.12,7315.11,14019.172233 +1577707200000,7314.74,7343.99,7220,7246,15586.739549 +1577750400000,7246,7269,7200,7243.39,11220.833996 +1577793600000,7243.64,7320,7145.01,7195.23,14733.619537 +1577836800000,7195.24,7245,7175.46,7197.2,8061.698592 +1577880000000,7197.2,7255,7175.15,7200.85,8730.689573 +1577923200000,7200.77,7212.5,7105,7139.79,11959.519197 +1577966400000,7139.73,7163.4,6924.74,6965.71,19991.964735 +1578009600000,6965.49,7371.92,6871.04,7340.46,40220.086515 +1578052800000,7340.46,7405,7229.3,7344.96,28208.413936 +1578096000000,7345,7369.63,7280.85,7336.45,13898.194791 +1578139200000,7336.75,7404,7272.21,7354.11,16089.780186 +1578182400000,7354.19,7495,7354.11,7422.33,21843.433032 +1578225600000,7422.27,7484,7318,7358.75,16487.652572 +1578268800000,7357.64,7582.27,7346.76,7544.72,26228.304404 +1578312000000,7544.72,7795.34,7465.44,7758,28407.390912 +1578355200000,7758.9,8000,7758.29,7895.14,37447.927237 +1578398400000,7895.13,8207.68,7723.71,8145.28,53723.757424 +1578441600000,8145.92,8455,8142,8332.47,48658.120122 +1578484800000,8332.2,8418.61,7870,8055.98,63964.522518 +1578528000000,8054.72,8055.96,7852.01,7878.56,27852.272935 +1578571200000,7878.02,8000,7750,7817.76,36387.246895 +1578614400000,7817.74,7854.44,7672,7841.69,29732.823631 +1578657600000,7841.03,8199,7811,8197.02,52673.953817 +1578700800000,8198.86,8253.26,8010,8045.95,25219.363976 +1578744000000,8045.89,8286.34,8003.16,8020.01,29590.668691 +1578787200000,8020.01,8164.08,7960,8114.08,17976.714869 +1578830400000,8114.08,8197,8072,8184.98,20154.779467 +1578873600000,8184.97,8196,8057.59,8075.01,16983.112404 +1578916800000,8076.86,8160,8055.89,8110.34,14176.643279 +1578960000000,8110.34,8573,8105.54,8526.87,50388.699414 +1579003200000,8526.87,8880,8480,8810.01,70010.427328 +1579046400000,8814.64,8900,8564,8730,41539.970913 +1579089600000,8730,8916.48,8676.08,8821.41,43276.326693 +1579132800000,8820.01,8859.81,8586,8724.91,29707.307729 +1579176000000,8724.82,8789,8626,8720.01,22283.766555 +1579219200000,8720.15,9041.65,8672.44,8903.45,41873.875004 +1579262400000,8903.53,8961.6,8765,8913.28,29023.862373 +1579305600000,8913.27,8988.88,8806.38,8879.79,19280.467713 +1579348800000,8879.29,8964,8848.8,8915.96,19014.278832 +1579392000000,8915.09,9198.98,8524.2,8681.44,42655.548713 +1579435200000,8681.16,8758.84,8466,8701.7,28021.340546 +1579478400000,8701.72,8735.84,8595,8615.25,16684.97096 +1579521600000,8615.71,8746.99,8521.28,8642.35,22211.668786 +1579564800000,8642.35,8699.84,8602.8,8656.76,12928.098142 +1579608000000,8656.76,8789,8488,8736.03,23566.589517 +1579651200000,8736.04,8818,8622,8659.87,16060.327313 +1579694400000,8659,8710.45,8590,8682.36,13020.229825 +1579737600000,8682.77,8691.81,8400,8423,25809.415921 +1579780800000,8422.98,8488,8306.39,8404.52,22356.528676 +1579824000000,8404.52,8419.86,8238,8412.77,21594.920977 +1579867200000,8413.42,8528.02,8369.72,8439,20092.608552 +1579910400000,8438.99,8451.26,8254.9,8316.44,14860.099528 +1579953600000,8316.44,8420,8286.87,8340.58,10661.058404 +1579996800000,8340.01,8482.8,8293.66,8479.15,13308.339113 +1580040000000,8479.15,8618.13,8436,8615,17822.146051 +1580083200000,8614.39,8750,8535,8735.67,21885.385397 +1580126400000,8735.67,9000,8700.41,8907.57,32088.157599 +1580169600000,8907.57,9166,8907.56,9082.13,32742.664438 +1580212800000,9081.34,9400,8862.4,9374.21,41842.189327 +1580256000000,9375.34,9434.94,9216,9303.15,31175.284789 +1580299200000,9303.16,9449.24,9250.05,9301.53,22688.780333 +1580342400000,9301.57,9408.36,9204.44,9338.21,20544.849508 +1580385600000,9338.21,9578,9220,9513.21,40081.894751 +1580428800000,9511.52,9530.22,9270.4,9328.41,23467.988096 +1580472000000,9328.39,9430,9210.01,9352.89,22084.034256 +1580515200000,9351.71,9464.53,9321.41,9354.66,14058.503808 +1580558400000,9354.65,9420.98,9281,9384.61,14519.563546 +1580601600000,9384.41,9450,9120,9435.54,25600.420767 +1580644800000,9435.79,9477.03,9322,9331.51,20090.491773 +1580688000000,9331.59,9618.79,9288,9351.48,28640.978621 +1580731200000,9352,9373.97,9234,9292.24,22251.15483 +1580774400000,9291.35,9350,9108,9182.81,27728.552388 +1580817600000,9182.81,9240,9093.01,9197.02,25579.622878 +1580860800000,9197.02,9421.75,9177.22,9418.48,26480.643425 +1580904000000,9419.17,9744.45,9410,9612.04,38389.77219 +1580947200000,9612.03,9707.21,9526.35,9698.89,24125.128569 +1580990400000,9698.66,9862.57,9638,9772,40824.578019 +1581033600000,9772,9885,9741.17,9809.33,24047.726467 +1581076800000,9810.01,9845,9730,9813.73,19918.388165 +1581120000000,9813.87,9845,9667.11,9810.02,20696.368462 +1581163200000,9810.02,9940,9750,9895.05,22904.475204 +1581206400000,9895.04,10166,9880.75,10109.52,25548.901024 +1581249600000,10108.61,10160,10000.1,10151.75,17859.574592 +1581292800000,10151.72,10188,9756,9821.43,37884.036032 +1581336000000,9821.41,9925.63,9777.6,9851.83,21689.048587 +1581379200000,9851.74,9862.18,9700,9801.04,19187.822176 +1581422400000,9801.02,10323.59,9787.88,10223.08,43234.573048 +1581465600000,10223.08,10450,10223.08,10343.4,32815.193754 +1581508800000,10343.4,10415,10250,10326.46,28192.870176 +1581552000000,10325.33,10491,10080,10151.11,40196.684361 +1581595200000,10151.66,10500,10100.2,10229.63,39147.674398 +1581638400000,10227.78,10298,10111.37,10269.24,24600.635396 +1581681600000,10269.52,10381.56,10224,10344.36,22437.844777 +1581724800000,10344.36,10375,10190.9,10229.36,18298.068265 +1581768000000,10229.36,10259.97,9801,9904.72,39359.134682 +1581811200000,9904.46,10050,9853.02,9922.63,19066.328743 +1581854400000,9922.63,9996.58,9638.12,9917.27,40957.670794 +1581897600000,9910.7,9964.16,9568,9609.94,33408.816967 +1581940800000,9609.94,9727.41,9452.67,9706,36852.194934 +1581984000000,9706,9815,9624.7,9702.27,24728.083165 +1582027200000,9703.85,10250,9576.01,10164.71,45876.040854 +1582070400000,10164.78,10186.35,10011.06,10148.93,20401.493166 +1582113600000,10149.99,10250,9350,9593.79,34761.093729 +1582156800000,9594.65,9668,9500,9565.39,27846.061225 +1582200000000,9565.49,9699,9400,9596.42,32306.281689 +1582243200000,9597.21,9733,9569.42,9694.56,20673.855035 +1582286400000,9694.56,9755.51,9550.21,9677.05,21507.699489 +1582329600000,9677.05,9709.17,9560.02,9634.61,12202.169025 +1582372800000,9633.1,9697,9600.01,9650.86,12434.588598 +1582416000000,9650.85,9990,9645,9825.57,23195.587956 +1582459200000,9825.39,9971.17,9800,9936.4,14506.501887 +1582502400000,9936.4,9990,9600,9811.38,25535.486531 +1582545600000,9811.98,9843.5,9473.56,9656.13,30261.109589 +1582588800000,9655.52,9671.12,9486.18,9627.22,20724.33839 +1582632000000,9626.43,9675,9250,9315.84,33655.006162 +1582675200000,9316.48,9377.44,9102,9158.37,34078.20559 +1582718400000,9158.36,9303.36,8633.63,8785.25,58052.139892 +1582761600000,8786,8859.42,8531,8804.36,36473.120955 +1582804800000,8804.27,8971.77,8650,8823.21,36010.457807 +1582848000000,8823.25,8900,8541.1,8585.96,27951.120827 +1582891200000,8586.43,8799,8445,8692.91,43204.08815 +1582934400000,8690.8,8790,8600,8696.98,18015.410449 +1582977600000,8696.95,8698.87,8523.55,8523.61,18732.772586 +1583020800000,8523.61,8675,8511.11,8648.37,17063.23496 +1583064000000,8647.42,8750,8411,8531.88,26828.966819 +1583107200000,8530.3,8776.98,8498,8758.35,28949.543315 +1583150400000,8758.39,8965.75,8718.95,8915.24,31451.774415 +1583193600000,8911.18,8919.65,8735.37,8858.22,22527.143775 +1583236800000,8858.45,8898.74,8651,8760.07,32627.853507 +1583280000000,8760.07,8848.29,8694.07,8717.12,17308.085712 +1583323200000,8717.21,8782.31,8660,8750.87,21388.396866 +1583366400000,8750.99,9122.62,8746.54,9100.89,32716.877658 +1583409600000,9100.59,9159.42,9011.98,9054.68,25484.988697 +1583452800000,9054.64,9170,8985.5,9127.92,23144.895418 +1583496000000,9129.12,9137.5,9000,9131.88,20638.052626 +1583539200000,9130.89,9143.55,9050,9089,16110.036235 +1583582400000,9089,9188,8835,8886.66,29312.16829 +1583625600000,8885.25,8886.76,8670,8741.53,23463.466781 +1583668800000,8741.3,8747.43,8000,8033.31,54073.848385 +1583712000000,8034.76,8179.31,7675.28,7804.92,61743.069182 +1583755200000,7803.64,7947.57,7632.01,7929.87,55225.794086 +1583798400000,7929.87,8114.1,7850,8065.02,36461.235799 +1583841600000,8064.83,8149,7728.01,7894.56,50322.208076 +1583884800000,7894.57,7965.49,7750,7821.86,31830.153407 +1583928000000,7821.68,7980,7590,7934.52,48112.257765 +1583971200000,7934.58,7966.17,5550,6067.01,107018.917092 +1584014400000,6064.27,6307.59,4410,4800,154486.691561 +1584057600000,4800.01,5700,3782.13,5403.56,225773.322668 +1584100800000,5403.56,5955,4807,5578.6,176428.351096 +1584144000000,5576.05,5640.52,5173,5448.38,76269.187198 +1584187200000,5448.23,5498,5055.13,5172.06,60640.948776 +1584230400000,5172.48,5487,5093.1,5429.99,45166.110822 +1584273600000,5430,5940,5160,5361.3,94750.035712 +1584316800000,5360.33,5365.42,4442.12,4565.59,112205.100381 +1584360000000,4565.63,5200,4500,5028.97,115071.822379 +1584403200000,5028.86,5440,4921.45,5267.61,76245.539383 +1584446400000,5266.9,5525,5051,5312.64,73844.386935 +1584489600000,5312.64,5436.17,5010.98,5140.39,54223.402998 +1584532800000,5141.48,5412,5009.37,5393.04,82904.231896 +1584576000000,5393.26,5661,5252.53,5621.86,63495.759322 +1584619200000,5622.15,6400,5608.21,6162.37,135525.114117 +1584662400000,6162.05,6900,6055.55,6659.99,93146.753669 +1584705600000,6659.99,6714.53,5670,6208.36,126151.575845 +1584748800000,6204.57,6380,5860.02,6118.72,63088.453229 +1584792000000,6116.58,6456.98,6043,6186.98,65825.215134 +1584835200000,6187.04,6407.87,6104,6153.57,38055.362052 +1584878400000,6153.77,6156.53,5734.01,5816.19,81060.628475 +1584921600000,5816.05,5993.24,5688,5843.29,50937.51544 +1584964800000,5842.14,6600,5841.73,6467.31,113736.700345 +1585008000000,6465.25,6833,6371.33,6731,81613.58118 +1585051200000,6733.16,6792.15,6461.01,6744.72,69524.428698 +1585094400000,6744.69,6957.96,6450,6521.36,74819.528548 +1585137600000,6522,6799,6500,6677.43,57336.206441 +1585180800000,6677.42,6780,6554.21,6603.31,38847.061441 +1585224000000,6603.41,6765,6510,6737.36,44179.49377 +1585267200000,6737.27,6842.59,6599.61,6620.58,41501.641026 +1585310400000,6620.59,6700,6261,6359.11,41413.327328 +1585353600000,6359.11,6360,6068.88,6236.78,53740.989269 +1585396800000,6237.01,6295,6024,6236.65,39418.70416 +1585440000000,6236.65,6266,6082.6,6138.35,21811.214741 +1585483200000,6138.36,6164.94,5866.56,5881.42,41500.412973 +1585526400000,5880.5,6395,5857.76,6355.56,59373.420068 +1585569600000,6355.55,6599,6260.62,6394.38,59516.129924 +1585612800000,6394.45,6523.23,6330.01,6387.19,38210.870541 +1585656000000,6387.73,6500,6321.4,6410.44,34126.724718 +1585699200000,6412.14,6426.52,6239.34,6296.87,34833.959274 +1585742400000,6297,6679.94,6150.11,6642.92,62666.793126 +1585785600000,6643.36,6744,6551,6690.6,42523.174134 +1585828800000,6690.6,7198,6620.34,6794.09,106776.732737 +1585872000000,6793.86,7048,6723.12,7004.42,44548.655671 +1585915200000,7004.94,7013.87,6602.1,6734.1,59531.621268 +1585958400000,6732.97,6900,6650.01,6697.01,32830.399719 +1586001600000,6696.68,6990.41,6665,6856.99,40160.46142 +1586044800000,6857.41,6895.54,6744,6776.6,22565.197395 +1586088000000,6777.11,6840,6677.52,6772.78,27120.159588 +1586131200000,6772.78,7148,6765,7099,57367.822678 +1586174400000,7099.01,7355.14,7030.02,7329.9,60684.178154 +1586217600000,7329.9,7454,7226.07,7381.01,51213.300735 +1586260800000,7381.03,7459.69,7077,7197.32,52371.868183 +1586304000000,7197.32,7420,7150,7292.92,41176.714802 +1586347200000,7292.26,7390,7200,7361.28,34882.431036 +1586390400000,7360.26,7371.92,7150,7183.98,27832.445975 +1586433600000,7184,7350,7108.08,7283.54,33262.426442 +1586476800000,7283.54,7295.75,6853.7,6898.24,58118.105246 +1586520000000,6898.24,6948,6739.98,6858.92,46556.518129 +1586563200000,6858.92,6944.3,6830,6878.21,21825.907375 +1586606400000,6878.38,6888.92,6760,6876.83,23644.385831 +1586649600000,6876.84,6906.26,6780,6847.18,16395.53276 +1586692800000,6846.83,7177,6846.66,6903.79,57473.133741 +1586736000000,6903.79,6903.79,6575,6771.01,51890.121669 +1586779200000,6771.01,6891.1,6603,6837.91,44525.354904 +1586822400000,6838.04,6921.35,6754.28,6827.82,31957.632856 +1586865600000,6827.78,6978,6797.41,6868.7,37110.990429 +1586908800000,6868.57,6933,6750,6783,26661.182163 +1586952000000,6782.86,6783.47,6605,6621.24,34910.202831 +1586995200000,6621.25,7147.28,6468.27,7023.99,75714.023338 +1587038400000,7023.98,7190,6930,7101.94,49295.834201 +1587081600000,7101.99,7138.26,7015,7074.61,27662.623146 +1587124800000,7075.23,7148.12,6972.98,7027.55,26463.886617 +1587168000000,7026.78,7120.93,7014.4,7104.52,13778.308759 +1587211200000,7104.52,7293.08,7078.74,7248.6,35710.23406 +1587254400000,7248.6,7266.15,7100,7163.19,21045.55628 +1587297600000,7162.66,7210,7055.6,7120.74,24619.30765 +1587340800000,7121.4,7220,6955.37,6966.55,30135.002423 +1587384000000,6965.42,7094.26,6751,6826.83,60014.488947 +1587427200000,6828.98,6917,6762,6793.29,27635.273056 +1587470400000,6792.79,6940,6782,6841.37,32474.437752 +1587513600000,6841.36,6974.57,6818,6955.8,23279.299948 +1587556800000,6955.81,7156.38,6928.43,7125.14,38207.077386 +1587600000000,7125.12,7183,7020,7133.39,28562.344383 +1587643200000,7133.89,7738,7108.23,7482.39,74211.225178 +1587686400000,7483.96,7615.96,7457.95,7494.03,31914.725127 +1587729600000,7494.03,7550,7388,7505,28267.394812 +1587772800000,7505,7601.5,7431.07,7532.97,20367.886342 +1587816000000,7532.35,7705,7476.54,7538.67,23506.541384 +1587859200000,7539.03,7678,7522.17,7660.4,18666.682487 +1587902400000,7660.39,7700,7480,7693.1,31855.933722 +1587945600000,7693.1,7792.02,7630,7717.89,36521.738446 +1587988800000,7717.89,7779,7606,7774.62,28919.60113 +1588032000000,7773.51,7780,7659.12,7728.62,23968.611017 +1588075200000,7728.62,7770,7665.21,7738.98,22334.141621 +1588118400000,7738.58,8174.85,7710.05,8126.98,57458.104953 +1588161600000,8126.97,8952.89,8119.6,8778.57,126088.782561 +1588204800000,8778.58,9460,8542.57,8839.63,128134.737863 +1588248000000,8837.98,8915,8401,8620,78142.476261 +1588291200000,8620,9059.18,8613.56,8995.66,40201.201103 +1588334400000,8995.73,9022,8655.31,8826.96,51267.613956 +1588377600000,8825.67,8887,8753,8834,23031.71139 +1588420800000,8834.84,9010,8811,8972.05,35970.37616 +1588464000000,8972.58,9200,8911.35,9045.5,44296.520267 +1588507200000,9045.62,9094,8712,8894.16,45829.545376 +1588550400000,8894.15,8936.1,8522,8672.36,45719.969397 +1588593600000,8672.57,8950,8646.52,8871.96,38698.542934 +1588636800000,8871.92,9118.58,8760,8844.73,46436.75455 +1588680000000,8845.64,9044,8806.12,9021.83,30044.010792 +1588723200000,9021.36,9349,8906.21,9313,53071.628413 +1588766400000,9313.96,9395,9079,9142.92,52853.674007 +1588809600000,9143.4,9374.93,9021,9280.01,36975.130132 +1588852800000,9280.05,10067,9262,9986.4,110179.481246 +1588896000000,9986.3,10035.96,9705,9899.75,52376.657793 +1588939200000,9899.35,10006.98,9780,9800.01,48307.138607 +1588982400000,9800.02,9914.25,9520,9638.85,48485.796656 +1589025600000,9638.85,9795,9525,9539.4,33464.882911 +1589068800000,9539.1,9574.83,8117,8737.35,117682.292975 +1589112000000,8736.57,8837.28,8255,8722.77,66182.889053 +1589155200000,8722.77,8990,8478,8927.43,50023.442011 +1589198400000,8926.17,9168,8200,8561.52,118783.809821 +1589241600000,8562.04,8828.72,8528.78,8800.92,37020.41175 +1589284800000,8800.91,8978.26,8659,8810.79,49502.368316 +1589328000000,8810.99,9048.62,8792.99,9035.98,33467.684981 +1589371200000,9036.38,9398,8982.75,9309.37,58998.589037 +1589414400000,9309.35,9939,9256.76,9686.71,75147.061877 +1589457600000,9686.71,9874.3,9541.01,9791.98,54418.315593 +1589500800000,9791.97,9845.62,9256.12,9592.38,59010.529541 +1589544000000,9593.53,9616.65,9150,9316.42,56880.231975 +1589587200000,9315.96,9588,9220,9414.53,30871.304509 +1589630400000,9414.54,9534.85,9262,9381.27,28716.323353 +1589673600000,9380.81,9579.16,9322.1,9522.08,23142.736232 +1589716800000,9522.5,9888,9521.45,9680.04,45505.028091 +1589760000000,9681.11,9950,9464.23,9634.89,52487.770036 +1589803200000,9634.89,9755,9550.01,9733.93,29518.833547 +1589846400000,9733.93,9897.21,9474,9751.98,46007.167848 +1589889600000,9752.24,9794,9561,9775.53,32532.592606 +1589932800000,9775.13,9842,9651,9731.21,26576.337721 +1589976000000,9731.22,9799,9326,9511.43,48347.400369 +1590019200000,9511.43,9578.47,9228,9389.97,36531.176281 +1590062400000,9389.97,9395.43,8815,9068.65,72397.604688 +1590105600000,9067.51,9206.92,8933.52,9166,32744.134522 +1590148800000,9166,9271,9079.78,9170,26198.996502 +1590192000000,9170,9307.85,9096.07,9172.25,24957.97795 +1590235200000,9172.26,9247.63,9070,9179.15,18568.319016 +1590278400000,9179.01,9298,9100,9119,21426.689399 +1590321600000,9119,9179.31,8700,8720.34,48953.177051 +1590364800000,8718.14,8881.24,8642.72,8752.41,34055.27022 +1590408000000,8753.2,8979.66,8728.41,8900.35,28778.640729 +1590451200000,8900.35,9017.67,8822.74,8869.15,28967.553642 +1590494400000,8869.32,8914.56,8700,8841.18,29332.216496 +1590537600000,8841,9170,8811.73,9150.74,33512.813588 +1590580800000,9148.87,9225,9052.32,9204.07,35397.541926 +1590624000000,9204.07,9280.78,9110,9266.89,24974.708871 +1590667200000,9267.22,9625.47,9251.65,9575.89,49136.078791 +1590710400000,9575.87,9605.26,9335,9403.87,36101.37718 +1590753600000,9403.98,9478,9330,9427.07,21272.985781 +1590796800000,9426.6,9600,9331.23,9554.17,26399.830189 +1590840000000,9554.51,9740,9400,9697.72,29265.442351 +1590883200000,9697.72,9700,9500,9588.96,22649.348666 +1590926400000,9588.95,9638,9381.41,9448.27,25684.437737 +1590969600000,9448.27,9619,9421.67,9513.22,20992.387697 +1591012800000,9512.8,10380,9491.45,10200.77,55656.739263 +1591056000000,10202.71,10228.99,10041.59,10115.56,45531.506667 +1591099200000,10116.68,10190,9266,9518.04,63439.266484 +1591142400000,9518.02,9622.01,9365.21,9618.57,22869.302267 +1591185600000,9617.92,9690,9486.05,9666.24,23383.342672 +1591228800000,9666.32,9687.93,9450,9622.08,24662.29084 +1591272000000,9622.18,9881.63,9605,9789.06,32793.810129 +1591315200000,9788.14,9854.75,9581,9696.6,27307.32952 +1591358400000,9697.79,9755.82,9619.47,9621.16,20480.72053 +1591401600000,9621.17,9699,9531.05,9693.85,17769.703566 +1591444800000,9693.85,9735,9583.93,9666.3,14983.247327 +1591488000000,9666.85,9717,9555,9575.59,15156.400616 +1591531200000,9576.57,9802,9372.46,9746.99,42796.447769 +1591574400000,9746.99,9800,9633,9742.69,21962.407091 +1591617600000,9742.68,9800,9651,9782.01,18702.257034 +1591660800000,9782,9877,9570,9721.24,24295.324332 +1591704000000,9721.23,9829,9672,9772.43,21728.676957 +1591747200000,9772.44,9810,9706.04,9729.6,15689.422929 +1591790400000,9728.41,9992.72,9704.18,9885,31441.340053 +1591833600000,9885.22,9964,9755.52,9788.57,26671.913417 +1591876800000,9787.58,9796.29,9113,9280.4,67747.071313 +1591920000000,9278.88,9516.95,9232.51,9495.6,25905.622891 +1591963200000,9495.6,9557.12,9301,9465.13,24213.444041 +1592006400000,9464.96,9477.18,9362.08,9405.1,13678.511642 +1592049600000,9405.13,9494.73,9351,9473.34,14081.273209 +1592092800000,9473.34,9480.99,9380,9426.34,9657.17087 +1592136000000,9426.61,9438.71,9245,9342.1,20398.335738 +1592179200000,9342.1,9370.81,8910.45,9117.69,46649.616014 +1592222400000,9117.69,9495,9043.19,9426.02,39458.308693 +1592265600000,9426.05,9582.05,9373.09,9509.94,26938.648808 +1592308800000,9509.17,9589,9400,9525.59,25113.798119 +1592352000000,9526.97,9535.43,9420,9478.61,16647.996881 +1592395200000,9478.61,9565,9236.61,9465.14,31398.414271 +1592438400000,9465.13,9489,9380,9432.67,14911.652182 +1592481600000,9432.67,9445,9280,9386.32,22470.301583 +1592524800000,9386.32,9438.3,9215.79,9385.84,25224.035055 +1592568000000,9385.84,9423,9260,9310.23,20106.948618 +1592611200000,9310.23,9380,9170.95,9325.87,16497.757181 +1592654400000,9325.87,9395,9232.33,9358.95,13831.308203 +1592697600000,9358.95,9422,9331,9358.5,11886.968086 +1592740800000,9358.5,9393,9281.54,9294.69,12429.958148 +1592784000000,9294.69,9473.03,9277.09,9459.4,20689.024141 +1592827200000,9459.84,9780,9442.51,9685.69,37206.444202 +1592870400000,9685.69,9720,9577.03,9633.16,21868.061832 +1592913600000,9634.09,9695,9590,9624.89,19162.967548 +1592956800000,9624.33,9670,9313,9331.32,29115.317774 +1593000000000,9331.32,9430,9208,9296.49,32456.24369 +1593043200000,9298.33,9332.94,9009.69,9255.49,34555.522054 +1593086400000,9255.79,9340,9160.03,9249.49,21276.097102 +1593129600000,9249.49,9298,9091.55,9189.38,25661.810713 +1593172800000,9189.38,9232.5,9045.45,9162.21,24630.487564 +1593216000000,9162.21,9196.24,9105,9159.97,13178.466818 +1593259200000,9159.97,9178.16,8833,9012,33112.463295 +1593302400000,9012,9083.57,8948.06,9052.81,12160.077132 +1593345600000,9052.8,9191,9020.44,9116.35,18528.099289 +1593388800000,9116.16,9148.61,9061.26,9097.38,18130.029474 +1593432000000,9097.37,9238,9024.67,9192.56,23990.263787 +1593475200000,9192.93,9205,9111.94,9148.9,14406.919191 +1593518400000,9148.89,9189,9064.89,9138.55,17056.24361 +1593561600000,9138.08,9200,9080.1,9158.98,15499.984951 +1593604800000,9159.06,9292,9135.07,9232,22988.543748 +1593648000000,9231.99,9261.96,9166.6,9197.01,15828.847624 +1593691200000,9196.79,9257.72,8940,9086.54,29896.320452 +1593734400000,9086.54,9125,9038.7,9097,15088.660992 +1593777600000,9097,9122,9037.47,9058.26,13854.759185 +1593820800000,9057.79,9099,9045.34,9057.69,10609.546393 +1593864000000,9058.42,9190,9040.04,9135.46,15832.422091 +1593907200000,9135,9145.24,8980,9034.48,17095.53826 +1593950400000,9034.54,9108.46,8893.03,9069.41,16978.115367 +1593993600000,9069.41,9240,9055.92,9222.96,25617.386473 +1594036800000,9223,9375,9195.71,9344.2,28845.745804 +1594080000000,9342.47,9379.42,9220.04,9270.52,17894.133976 +1594123200000,9270.52,9290.28,9203,9257.39,16693.202702 +1594166400000,9257.4,9322.59,9231,9309.83,21918.091657 +1594209600000,9309.83,9470,9284,9436.06,34222.426124 +1594252800000,9436.06,9440.79,9326,9401.71,19927.489231 +1594296000000,9401.7,9432.92,9160,9232.43,28116.961414 +1594339200000,9232.42,9237.55,9125,9161.49,21216.995518 +1594382400000,9161.49,9317.48,9160.59,9288.34,17078.498488 +1594425600000,9288.34,9299.28,9178.25,9200.37,13105.304371 +1594468800000,9200.37,9253.79,9195,9234.03,9456.061629 +1594512000000,9234.02,9294,9230.61,9245.28,11076.056672 +1594555200000,9245.28,9345,9157.5,9302.75,19796.645614 +1594598400000,9303.31,9321.34,9244.55,9309.04,19087.807411 +1594641600000,9309.03,9343.82,9200.89,9242.62,23652.261704 +1594684800000,9242.61,9246.72,9113,9232.95,24110.745363 +1594728000000,9232.81,9279.54,9182.02,9255.85,21661.807146 +1594771200000,9255.85,9276.49,9188,9219.27,17549.015056 +1594814400000,9219.22,9248,9160.57,9197.6,21504.564609 +1594857600000,9197.6,9226.15,9047.25,9081.61,25578.057869 +1594900800000,9081.62,9153,9069.31,9133.72,17797.513322 +1594944000000,9133.72,9142.07,9089.81,9138.92,14155.806226 +1594987200000,9138.92,9186.83,9128,9154.32,13898.552515 +1595030400000,9154.31,9219.3,9121.1,9159.9,12132.741084 +1595073600000,9159.91,9200,9147.92,9170.28,10421.800373 +1595116800000,9170.3,9180.79,9101.35,9124.41,10700.463826 +1595160000000,9124.41,9232.27,9110,9208.99,15351.555591 +1595203200000,9208.99,9221.52,9131,9147.75,16223.984792 +1595246400000,9147.72,9203.6,9140.82,9160.78,19234.77929 +1595289600000,9160.78,9353,9152.8,9344.63,29481.377891 +1595332800000,9344.64,9437.73,9318.35,9390,30932.204595 +1595376000000,9390,9392.82,9261,9344.68,19780.528092 +1595419200000,9344.69,9544,9311.11,9518.16,29034.476015 +1595462400000,9518.16,9533.7,9461,9507.01,21059.01272 +1595505600000,9507.01,9664,9440.33,9603.27,30797.22078 +1595548800000,9603.27,9606.83,9463.44,9532.09,20523.301672 +1595592000000,9532.09,9637,9497.44,9537.8,23407.834533 +1595635200000,9538.1,9624.13,9513,9574.29,16718.386307 +1595678400000,9574.29,9732.9,9552.29,9700.42,23961.159109 +1595721600000,9700.42,10111,9650,9970.87,39336.588966 +1595764800000,9970.86,9990,9810.5,9931.54,25942.680353 +1595808000000,9931.54,10328,9917.21,10255.92,55776.359575 +1595851200000,10255.93,11394.86,10223.2,11029.96,94412.573569 +1595894400000,11029.96,11242.23,10565,10983.9,55346.760752 +1595937600000,10983.89,11180,10840,10906.27,41920.973435 +1595980800000,10906.27,11149.66,10812,11101,33789.155147 +1596024000000,11101,11342.82,10970.2,11100.53,43048.939086 +1596067200000,11100.52,11121.5,10887.28,10926.03,28976.218241 +1596110400000,10925.82,11170,10831,11099.61,31818.608215 +1596153600000,11099.79,11226,10960,11218.86,25676.628581 +1596196800000,11218.86,11444,11111,11335.46,44387.032393 +1596240000000,11335.46,11745,11220,11657,44386.949473 +1596283200000,11657,11861,11490,11801.17,40700.535653 +1596326400000,11801.17,12123.46,10518.5,11109.86,68540.965573 +1596369600000,11105.54,11283.41,10960,11071.35,29012.112031 +1596412800000,11071.36,11244.99,10936,11231.14,22962.79798 +1596456000000,11231.15,11473,11133.75,11219.81,33969.043495 +1596499200000,11219.68,11414.98,11000,11117.51,29700.976989 +1596542400000,11117.91,11269.45,11012.23,11191.97,28928.13672 +1596585600000,11191.99,11450,11093,11438.06,30724.897237 +1596628800000,11438.07,11780.93,11391.59,11744.91,44245.359615 +1596672000000,11744.91,11799,11562.5,11692.49,27923.310528 +1596715200000,11692.49,11900,11620,11762.46,35605.774492 +1596758400000,11762.47,11909.94,11680,11755.31,25151.502104 +1596801600000,11755.31,11770.65,11322,11594.23,40604.423918 +1596844800000,11594.36,11801.72,11512,11775.52,19708.570786 +1596888000000,11775.52,11808.27,11585,11761.41,22149.590254 +1596931200000,11761.02,11797.11,11605,11686.08,19265.841709 +1596974400000,11686.08,11695,11521.97,11681.68,22227.225633 +1597017600000,11681.69,12067.35,11450,11733.03,52093.26514 +1597060800000,11733.13,11968,11705.51,11892.92,32859.072747 +1597104000000,11892.9,11935,11642.45,11741.48,32632.426111 +1597147200000,11741.47,11741.47,11125,11392.08,58115.858523 +1597190400000,11392.09,11536,11150,11460.44,35343.835765 +1597233600000,11460.44,11617.52,11421.55,11564.33,29565.777879 +1597276800000,11564.34,11656.99,11270.36,11552.11,34806.737333 +1597320000000,11552.12,11792.96,11382.56,11780,35325.754169 +1597363200000,11779.77,11828,11634.03,11760.81,29626.381117 +1597406400000,11760.81,11850,11635.02,11760.54,30192.47158 +1597449600000,11760.55,11980,11759.69,11843.02,27892.359738 +1597492800000,11843.03,11977,11680,11852.4,28345.545312 +1597536000000,11852.4,11931.72,11723.19,11750.65,20645.973766 +1597579200000,11750.65,11916.16,11686,11911,20722.26314 +1597622400000,11910.99,11933.15,11769.78,11908.65,22589.697889 +1597665600000,11908.67,12468,11780,12281.13,62144.513651 +1597708800000,12281.15,12387.77,12157.24,12170.43,30354.175375 +1597752000000,12165.76,12259.99,11817.93,11945.01,45569.660152 +1597795200000,11945.1,12020.08,11612.71,11842.48,40200.679864 +1597838400000,11842.15,11914.67,11561,11754.59,33739.489742 +1597881600000,11754.38,11825.78,11668,11817.13,21419.897637 +1597924800000,11817.14,11888,11738.81,11853.55,24665.356714 +1597968000000,11853.54,11878,11688.04,11715.61,27627.375204 +1598011200000,11715.6,11774.92,11485.81,11531.34,36820.930938 +1598054400000,11531.23,11640,11376.81,11560.99,25452.963653 +1598097600000,11561,11686,11553.77,11662.96,18225.737993 +1598140800000,11663.51,11688.81,11514.13,11526.53,17049.177823 +1598184000000,11526.54,11718.07,11521.43,11648.13,20850.826867 +1598227200000,11648.12,11824.9,11585.09,11793.05,25469.773471 +1598270400000,11793.04,11820,11699.04,11748.2,20742.618396 +1598313600000,11748.19,11767.85,11510.57,11614.44,23570.981211 +1598356800000,11614.44,11614.44,11117.64,11318.42,46019.942061 +1598400000000,11318.42,11445.02,11250,11378.58,24475.521871 +1598443200000,11378.59,11539.32,11244,11461.43,29522.70936 +1598486400000,11461.42,11480.59,11301,11310.01,23437.660983 +1598529600000,11310.01,11592.2,11125,11330.38,39808.3754 +1598572800000,11330.38,11474.4,11276.89,11471.99,23014.356458 +1598616000000,11471.99,11542.65,11396.71,11526.91,22939.551907 +1598659200000,11526.9,11580.02,11417.04,11447.38,16140.308975 +1598702400000,11447.38,11549,11433.69,11465.84,16833.490225 +1598745600000,11465.84,11650,11458,11603.09,19905.264476 +1598788800000,11603.09,11719,11557.69,11711.16,23272.614578 +1598832000000,11711.17,11726.89,11570,11680.58,24287.206753 +1598875200000,11680.72,11800.77,11614.9,11649.51,31066.410991 +1598918400000,11649.51,11950,11515,11868.99,38985.067581 +1598961600000,11868.98,12050.85,11797.26,11921.97,39163.126087 +1599004800000,11921.97,11954.57,11160.1,11406.02,48662.527672 +1599048000000,11406.01,11470.65,11193.79,11388.54,38559.31793 +1599091200000,11388.54,11462.6,11180.97,11208.02,34897.153394 +1599134400000,11208.01,11249.97,9960.8,10140.85,87052.952621 +1599177600000,10138.29,10528.97,10068,10422.17,44651.358408 +1599220800000,10422.52,10627.05,9875.5,10446.25,48082.240705 +1599264000000,10446.25,10565.68,10123,10225.66,31316.211696 +1599307200000,10225.65,10347.87,9825,10166.69,58685.393872 +1599350400000,10166.69,10285,9994.86,10266.32,30496.37226 +1599393600000,10266.32,10347.14,10120.19,10256.2,25872.416555 +1599436800000,10255.89,10312,9995.08,10026.46,26495.834397 +1599480000000,10026.47,10410.75,9875,10373.44,36124.396279 +1599523200000,10373.45,10438,9930,9982.99,32610.221749 +1599566400000,9981.74,10218,9850,10126.65,40881.656669 +1599609600000,10126.66,10274.59,9981.01,10221.37,22670.523693 +1599652800000,10221.47,10343,10165.99,10219.2,26676.590083 +1599696000000,10219.29,10418,10070.83,10292.62,26599.92383 +1599739200000,10292.61,10483.35,10250.02,10336.87,31653.82992 +1599782400000,10336.86,10380.34,10200,10252.6,23510.534282 +1599825600000,10252.6,10397.6,10250.55,10387.89,20319.720185 +1599868800000,10387.89,10397.86,10306.34,10341.59,14731.963922 +1599912000000,10341.58,10477.97,10269.25,10440.92,20647.189174 +1599955200000,10440.67,10580.11,10303.28,10324.89,22516.367785 +1599998400000,10324.88,10352.21,10200,10332.83,21321.24208 +1600041600000,10332.84,10479,10212.34,10469.82,26804.706152 +1600084800000,10469.92,10750,10450.31,10671.77,40254.585209 +1600128000000,10671.77,10882,10606.48,10821.15,29370.492818 +1600171200000,10821.15,10930.04,10700,10785.31,32451.959968 +1600214400000,10785.23,10939.6,10661.22,10898.99,29014.428112 +1600257600000,10899,11093,10860,10954.01,35977.084328 +1600300800000,10954.01,11045.46,10781,10877.65,29240.272254 +1600344000000,10877.65,10968.95,10745.83,10939.99,26361.342275 +1600387200000,10940,11038.03,10870.01,10977.26,21929.484958 +1600430400000,10977.4,11003.09,10812.84,10933.39,25337.243317 +1600473600000,10933.4,11150,10887.37,11140,19254.941023 +1600516800000,11139.69,11179.79,11011.31,11080.65,19185.095835 +1600560000000,11080.64,11080.64,10899.33,10951.17,15557.458384 +1600603200000,10951.17,10958.18,10723,10920.28,23600.464181 +1600646400000,10920.28,10988.86,10580,10636.47,32206.42151 +1600689600000,10636.46,10638.1,10296.35,10417.22,38477.009669 +1600732800000,10417.22,10503,10353,10452.26,22182.623013 +1600776000000,10452.11,10572.71,10416,10529.61,21808.612463 +1600819200000,10529.61,10533.94,10380.47,10474.45,19988.924544 +1600862400000,10474.46,10537.15,10136.82,10241.46,31887.643535 +1600905600000,10241.46,10440,10190.93,10410.01,21906.091395 +1600948800000,10410,10795.24,10331.93,10736.32,35770.528032 +1600992000000,10736.33,10760.53,10556.66,10630,24867.420463 +1601035200000,10630,10754.21,10556.24,10686.67,23233.696545 +1601078400000,10686.57,10820.94,10644.68,10709.94,15508.40724 +1601121600000,10709.93,10774.45,10664.97,10728.6,12912.429419 +1601164800000,10728.59,10799,10608.67,10623.5,15358.047088 +1601208000000,10623.62,10784.61,10594.82,10774.25,15191.436165 +1601251200000,10774.26,10950,10774.26,10877.91,25914.557115 +1601294400000,10877.91,10941.99,10626,10696.12,24180.694619 +1601337600000,10696.11,10797,10656.82,10758.92,19072.85752 +1601380800000,10758.91,10867.54,10635.87,10840.48,22802.040879 +1601424000000,10840.58,10849.34,10665.13,10681,19450.442529 +1601467200000,10680.53,10799,10670,10776.59,20145.584793 +1601510400000,10776.59,10920,10776.59,10903.16,21930.14797 +1601553600000,10903.16,10908.23,10437,10619.13,38936.184923 +1601596800000,10619.13,10664.64,10374,10436.63,28156.881703 +1601640000000,10436.63,10600,10431.28,10570.4,21973.512002 +1601683200000,10570.4,10576.87,10496.46,10536.65,10945.060916 +1601726400000,10536.65,10603.56,10517.87,10542.06,11353.160425 +1601769600000,10542.07,10637.35,10517.87,10600.75,10824.167547 +1601812800000,10600.75,10696.87,10575,10666.63,12387.834048 +1601856000000,10666.62,10741.63,10615.64,10666.53,15972.549893 +1601899200000,10666.53,10798,10654.96,10792.21,18053.21176 +1601942400000,10792.2,10800,10650.46,10697.33,20392.797813 +1601985600000,10697.19,10760,10525,10599.66,28281.942658 +1602028800000,10599.65,10630,10546.17,10600.41,16650.970684 +1602072000000,10600.41,10681.87,10592,10666.39,16161.019595 +1602115200000,10666.4,10670.89,10530.41,10606.17,16424.903221 +1602158400000,10606.17,10950,10593.51,10925.57,35534.788351 +1602201600000,10925.44,11100,10829,11050.43,22070.843615 +1602244800000,11050.44,11104.64,11012.19,11050.64,26169.229622 +1602288000000,11050.64,11491,11050.51,11317.46,27526.970324 +1602331200000,11317.47,11413.66,11262.25,11293.22,16121.066619 +1602374400000,11293.22,11410,11270.7,11372.5,12795.43299 +1602417600000,11372.51,11445,11221,11369.02,16248.418349 +1602460800000,11369.02,11413.9,11172,11244.41,20344.497367 +1602504000000,11244.41,11720.01,11236.13,11528.25,32480.786343 +1602547200000,11528.24,11557,11370.55,11486.36,20132.908429 +1602590400000,11486.37,11507.2,11300,11420.56,22072.37528 +1602633600000,11420.57,11486.96,11357,11362.92,15895.769346 +1602676800000,11362.93,11547.98,11280,11417.89,25519.336669 +1602720000000,11417.89,11427.98,11250.83,11315.37,19260.250565 +1602763200000,11315.38,11617.34,11275.01,11505.12,29500.467114 +1602806400000,11505.13,11541.15,11200,11369.34,32130.596071 +1602849600000,11369.27,11394.69,11273.75,11319.32,16667.153431 +1602892800000,11319.24,11379.92,11272.48,11343.13,10169.356445 +1602936000000,11343.29,11402.42,11255,11360.2,12199.558796 +1602979200000,11360.31,11477.96,11346.22,11420.62,11010.766377 +1603022400000,11420.62,11505,11407.61,11503.14,12273.274814 +1603065600000,11503.14,11535,11407.96,11477,15120.583697 +1603108800000,11477,11823.99,11472.46,11751.47,32293.950995 +1603152000000,11751.46,11934,11677.59,11778.86,24958.93017 +1603195200000,11778.85,12038.38,11765,11909.99,37175.820493 +1603238400000,11910,12379,11886.95,12335,40793.158188 +1603281600000,12334.36,13217.68,12275.58,12780.96,73791.298579 +1603324800000,12780.75,13024.52,12678.08,12967.01,31321.010128 +1603368000000,12967.01,13185,12801,12968.52,38717.814016 +1603411200000,12968.84,13027.69,12831.13,12968.96,25222.314387 +1603454400000,12968.96,13012.06,12720.08,12923.07,25164.685454 +1603497600000,12923.06,13011.16,12870,12990.9,14678.277494 +1603540800000,12990.9,13166.73,12930,13111.73,21273.931576 +1603584000000,13111.73,13350,12888,12951.73,26028.376598 +1603627200000,12951.73,13047.8,12910.54,13028.83,12453.202906 +1603670400000,13029.64,13180,12930,13145,20668.851406 +1603713600000,13145.01,13238.81,12765,13052.19,40282.82158 +1603756800000,13052.15,13497,13019.87,13449.8,31138.023201 +1603800000000,13449.8,13789.29,13320.27,13636.17,49672.996249 +1603843200000,13636.16,13859.48,13306.01,13318.33,41856.820102 +1603886400000,13318.33,13374.87,12888,13266.4,52583.741124 +1603929600000,13266.4,13326.39,13041.18,13052.06,28660.813545 +1603972800000,13051.68,13642.91,12920.77,13455.7,46211.788587 +1604016000000,13455.69,13669.98,13115,13347.79,39991.685118 +1604059200000,13347.8,13666.66,13221.35,13560.1,30666.093763 +1604102400000,13560.1,14100,13411.5,13940,44262.402033 +1604145600000,13940,13941.21,13675.13,13791,23076.836482 +1604188800000,13791,13895,13603,13696.58,17510.543147 +1604232000000,13696.58,13864,13639.55,13761.5,18775.105379 +1604275200000,13761.49,13830,13357.42,13402.18,31777.602791 +1604318400000,13402.18,13700,13195.05,13549.37,32788.819117 +1604361600000,13549.63,13642,13284.99,13532.14,36177.175039 +1604404800000,13532.15,14066.11,13471,14023.53,37938.455748 +1604448000000,14023.53,14044.55,13525,13720.99,42972.7492 +1604491200000,13721,14259,13701,14144.01,50044.239062 +1604534400000,14144.01,14740,14093.56,14717.6,52935.365963 +1604577600000,14717.61,15750,14550,15590.02,90806.15671 +1604620800000,15590.02,15960,15274.05,15572.36,72734.277285 +1604664000000,15572.35,15710,15166,15579.92,49883.92041 +1604707200000,15579.93,15753.52,15388.03,15515.95,27617.298971 +1604750400000,15515.95,15550,14344.22,14818.3,73813.907582 +1604793600000,14818.3,15192.5,14703.88,15171,27106.159099 +1604836800000,15171.11,15650,15106.01,15475.1,38441.019475 +1604880000000,15475.1,15840,15140,15802.39,37507.025526 +1604923200000,15802.4,15808.4,14805.54,15328.41,71469.308608 +1604966400000,15328.41,15460,15155,15279.24,30715.772004 +1605009600000,15279.24,15394,15072.46,15297.21,30966.147602 +1605052800000,15297.21,15680,15272.68,15574.48,30789.709025 +1605096000000,15574.48,15965,15477,15684.24,47680.037433 +1605139200000,15684.25,16160.89,15440.64,15762.55,49055.41521 +1605182400000,15762.55,16340.7,15747.14,16291.86,53140.941382 +1605225600000,16291.85,16480,16070.17,16225,41378.11368 +1605268800000,16225,16355,15952.35,16320.7,34313.767334 +1605312000000,16320.04,16326.99,15750,15925.44,31571.498221 +1605355200000,15925.43,16140.99,15670,16070.45,27544.848958 +1605398400000,16069.56,16180,15868.31,15953.72,20708.868843 +1605441600000,15953.73,16110.02,15774.72,15957,22887.97267 +1605484800000,15957,16390,15864,16235.68,32340.690382 +1605528000000,16235.67,16880,16235.2,16713.57,48959.985542 +1605571200000,16713.08,17000,16538,16995.06,36582.521811 +1605614400000,16994.11,17858.82,16920,17659.38,78638.881291 +1605657600000,17659.38,18476.93,17214.45,18249.99,84281.141631 +1605700800000,18249.99,18250,17271.02,17776.12,64738.646503 +1605744000000,17777.75,18058.58,17335.65,17765.33,46852.975544 +1605787200000,17765.32,18179.8,17653.24,17802.82,46156.585464 +1605830400000,17802.81,18404.68,17740.04,18263.5,40671.072989 +1605873600000,18263.69,18815.22,18150.22,18655.67,47751.9455 +1605916800000,18655.66,18965.9,18444.74,18531.06,36449.691668 +1605960000000,18531.06,18907.38,18308.58,18703.8,39127.766726 +1606003200000,18703.8,18750,17610.86,17887.82,44476.069226 +1606046400000,17891.76,18683.77,17820,18414.43,37169.668552 +1606089600000,18413.88,18766,18000,18567.7,39221.623532 +1606132800000,18567.7,18700,18134.11,18368,43739.882561 +1606176000000,18368.01,19100,18018,19064.99,58754.815623 +1606219200000,19064.99,19418.97,18842.31,19160.01,54826.693618 +1606262400000,19160,19345.99,18625,19281.55,39763.010054 +1606305600000,19281.55,19484.21,18500.27,18719.11,53503.566833 +1606348800000,18718.83,18915.03,16334,17100,104672.999796 +1606392000000,17100,17395.47,16188,17149.47,76332.246897 +1606435200000,17149.47,17457.62,16620,16789.37,44489.84324 +1606478400000,16789.46,17235.7,16438.08,17139.52,40807.181547 +1606521600000,17139.53,17257.97,16865.56,17160.29,23578.105408 +1606564800000,17160.29,17880.49,17070,17719.85,41332.594562 +1606608000000,17719.84,18250,17517,18090.44,28474.212066 +1606651200000,18089.75,18360.05,17882.82,18184.99,26854.804237 +1606694400000,18185,18677,18184.99,18600.95,33161.008183 +1606737600000,18600.94,19863.16,18600.94,19695.87,82302.458705 +1606780800000,19695.87,19888,18886,19425,52896.002153 +1606824000000,19425.4,19489.3,18001.12,18764.96,74802.760499 +1606867200000,18764.96,19342,18330,19127.31,41903.650189 +1606910400000,19127.31,19260,18728.38,19204.09,34007.363289 +1606953600000,19204.08,19450,18867.2,19396.5,35353.098035 +1606996800000,19396.49,19598,19194.06,19421.9,31336.293244 +1607040000000,19422.34,19527,18700,18833.25,36356.223607 +1607083200000,18834.48,19146.22,18565.31,18650.52,34927.444593 +1607126400000,18650.51,19177,18500,19013.43,26161.592868 +1607169600000,19013.43,19172.37,18941.74,19147.66,16761.155705 +1607212800000,19147.66,19342,18950.87,19089.16,17813.608249 +1607256000000,19089.15,19420,18857,19359.4,19229.483612 +1607299200000,19358.67,19420.91,19090,19103.58,18815.684569 +1607342400000,19103.79,19257.03,18902.88,19166.9,22556.611724 +1607385600000,19166.9,19294.84,18700,18762.96,26268.684101 +1607428800000,18762.95,18974.83,18200,18324.11,35358.263513 +1607472000000,18324.11,18380,17650,18244.95,46420.358082 +1607515200000,18244.94,18639.57,18165,18541.28,33165.195719 +1607558400000,18541.29,18557.32,18070,18192.49,23884.068774 +1607601600000,18192.5,18435.74,17911.12,18254.63,29006.60632 +1607644800000,18254.81,18292.73,17572.33,17647.71,41387.035065 +1607688000000,17647.71,18184,17617,18036.53,31223.689194 +1607731200000,18036.53,18513.66,18020.7,18506.1,22519.641617 +1607774400000,18506.1,18948.66,18308.82,18808.69,27000.336815 +1607817600000,18808.69,19370,18711.12,19316.81,29598.333149 +1607860800000,19316.8,19411,18971,19174.99,26962.488595 +1607904000000,19174.99,19347,19000,19106.44,23631.882886 +1607947200000,19106.43,19349,19028.97,19273.14,23625.318408 +1607990400000,19273.69,19570,19050,19293.54,33868.250663 +1608033600000,19293.54,19547,19256.27,19426.43,27966.115348 +1608076800000,19426.43,19860,19278.6,19739.78,31815.994267 +1608120000000,19739.78,21560,19680,21335.52,82490.341303 +1608163200000,21335.52,23800,21230,22752.16,97777.574348 +1608206400000,22752.15,23699.7,22311.1,22797.16,87104.9024 +1608249600000,22797.15,23285.18,22470.35,22886.17,41406.386861 +1608292800000,22886.18,23143.56,22350,23107.39,38239.747454 +1608336000000,23107.39,23225,22750,22888.54,26478.918027 +1608379200000,22888.53,24171.47,22886.79,23821.61,59566.14665 +1608422400000,23821.6,23836.48,23060,23553.02,32254.585033 +1608465600000,23553.02,24295,23090,23455.52,44435.560652 +1608508800000,23455.54,24102.77,22350,22645.85,54708.21837 +1608552000000,22646.7,23254.33,21815,22719.71,33322.078873 +1608595200000,22719.88,23155,22353.4,23119.48,42176.538896 +1608638400000,23119.47,23837.1,23062.01,23810.79,44856.587264 +1608681600000,23810.79,24050,22810,23064.01,51271.98005 +1608724800000,23064.01,24100,22600,23232.76,67775.279683 +1608768000000,23232.39,23479.26,22703.42,23218.68,38319.876749 +1608811200000,23218.67,23794.43,23012.29,23729.2,30693.957503 +1608854400000,23728.99,24681,23433.6,24574.4,37368.363213 +1608897600000,24574.4,24789.86,23785.5,24712.47,42151.580356 +1608940800000,24712.47,25039.96,24500,24834.36,32094.115885 +1608984000000,24834.36,26867.03,24734.94,26493.39,65712.397501 +1609027200000,26493.4,28422,26427.16,27646.48,73092.332291 +1609070400000,27647.55,27777,25700,26281.66,75363.253923 +1609113600000,26281.54,27356.3,26101,26859.07,39077.031045 +1609156800000,26859.07,27500,26415.09,27079.41,40644.711451 +1609200000000,27079.42,27116.78,25880,26876.4,33494.57837 +1609243200000,26874.55,27410,26204.99,27385,35917.014236 +1609286400000,27385,28598.74,27320,27838.82,54649.488582 +1609329600000,27836.95,28996,27577,28875.54,40706.569244 +1609372800000,28875.55,29300,28120.67,28910.3,37756.299587 +1609416000000,28910.29,29169.55,27850,28923.63,37752.205565 +1609459200000,28923.63,29470,28690.17,29313.49,27153.072146 +1609502400000,29313.49,29600,28624.57,29331.69,27029.852865 +1609545600000,29331.7,29899,28946.53,29755,26485.475979 +1609588800000,29754.99,33300,29741.39,32178.33,103508.397383 +1609632000000,32176.45,34778.11,31962.99,34413.53,59827.96207 +1609675200000,34413.53,34600,32267,33000.05,61129.60468 +1609718400000,33000.05,33600,28130,30743.06,82527.133554 +1609761600000,30742.99,32185.67,30454.25,31988.71,58372.752136 +1609804800000,31989.75,32853.38,29900,31776.66,57087.736878 +1609848000000,31776.66,34360,31111.78,33949.53,58962.26016 +1609891200000,33949.53,35766.58,33288,34918.53,62995.369436 +1609934400000,34918.54,36939.21,34052.42,36769.36,64143.831874 +1609977600000,36769.36,37913.72,36300,37822.09,53191.397702 +1610020800000,37825.64,40365,36500,39432.28,79634.302735 +1610064000000,39432.48,41500.45,36500,41286.67,68099.923855 +1610107200000,41286.67,41950,38652,40582.81,71690.033644 +1610150400000,40586.96,41237.44,38720,40565.77,40888.602045 +1610193600000,40565.77,41380,39869,40088.22,34897.37763 +1610236800000,40088.22,41350,38888,39181.76,39820.585147 +1610280000000,39175.09,40126,35111.11,38150.02,78388.959356 +1610323200000,38150.02,38264.74,32538,34198.56,109921.202527 +1610366400000,34198.55,35638.55,30420,35404.47,141234.93576 +1610409600000,35410.37,36628,33677.03,35410.99,62106.571642 +1610452800000,35410.99,35688.82,32531,34051.24,71841.580354 +1610496000000,34049.15,35250,32380,34385.48,67383.085009 +1610539200000,34385.48,37850,34017,37371.38,57094.829929 +1610582400000,37371.38,38786.1,36701.23,38365.86,45557.5264 +1610625600000,38365.86,40100,37707,39144.5,57392.863021 +1610668800000,39145.21,39747.76,37554.94,38108.88,39014.962364 +1610712000000,38108.87,38194.04,34408,36742.22,79285.958552 +1610755200000,36737.43,37950,35520,37680,43331.386766 +1610798400000,37680,37886,35357.8,35994.98,43017.044742 +1610841600000,35994.98,36744.05,33850,35267.17,45399.876134 +1610884800000,35270,36852.5,34666,35828.61,34757.85125 +1610928000000,35824.99,36650,34800,36442.08,34515.956404 +1610971200000,36443.91,37469.83,35400,36631.27,36182.162346 +1611014400000,36622.46,37535.27,36002.01,37266.49,41802.410271 +1611057600000,37263.73,37850,35844.06,35891.49,37808.897498 +1611100800000,35901.94,36415.31,34000,34426.17,46893.421226 +1611144000000,34426.17,35670,33400,35468.23,42475.001692 +1611187200000,35468.23,35600,32009.68,32208.62,54812.83014 +1611230400000,32206.89,32784.31,30071,30850.13,80191.246518 +1611273600000,30851.99,32152.9,28850,31710.88,91497.465132 +1611316800000,31712.09,33826.53,31286,32945.17,51474.218917 +1611360000000,32950,33456,31511.24,31645.49,37130.344616 +1611403200000,31643.9,32538.61,31390.16,32078,27464.943059 +1611446400000,32078,33071,31630,32833.37,26502.595863 +1611489600000,32833.37,32931.59,30900,32259.9,31475.442103 +1611532800000,32259.45,33797.96,32175.61,33185.26,37059.5798 +1611576000000,33185.25,34875,31910,32254.2,51439.647121 +1611619200000,32254.19,32827.33,31100,31796.95,42546.690792 +1611662400000,31798.65,32921.88,30837.37,32467.77,42425.516118 +1611705600000,32464.01,32557.29,30578.94,30639.05,34593.290206 +1611748800000,30635.74,31649.99,29241.72,30366.15,61318.671505 +1611792000000,30362.19,31876.63,29842.1,31437.37,38504.403685 +1611835200000,31437.37,33783.98,31161.96,33364.86,54116.741932 +1611878400000,33368.18,37990,31915.4,37025.32,129828.236536 +1611921600000,37023.83,38531.9,33500,34252.2,101998.76909 +1611964800000,34246.28,34933,32825,33660.4,50394.577542 +1612008000000,33660.4,34800,33410.63,34262.88,34495.103798 +1612051200000,34262.89,34342.69,33205,33563.23,26533.64027 +1612094400000,33563.24,34220,32171.67,33092.98,42208.640114 +1612137600000,33092.97,34717.27,32296.16,34183.33,49546.369401 +1612180800000,34183.33,34460,33133.26,33526.37,33171.907481 +1612224000000,33517.09,35668.1,33418,34720.15,41601.98797 +1612267200000,34722.97,35984.33,34333,35466.24,36454.67191 +1612310400000,35472.71,36845,35362.38,35969.41,38504.432089 +1612353600000,35969.41,37662.63,35810.9,37618.87,42279.901574 +1612396800000,37620.26,38708.27,36662.45,37321.75,51452.791921 +1612440000000,37319.43,37783.83,36161.95,36936.66,40627.943977 +1612483200000,36936.65,37800,36570,37691.32,30365.465789 +1612526400000,37691.32,38310.12,37230,38290.24,36315.868486 +1612569600000,38289.32,40479.86,38215.94,40199.99,54576.754501 +1612612800000,40199.52,40955.51,39035.33,39186.94,44180.556682 +1612656000000,39181.01,39700,37923,39046.6,41863.5133 +1612699200000,39044.37,39272.69,37351,38795.69,42500.166463 +1612742400000,38795.69,39498.99,37988.89,39423.08,31705.901991 +1612785600000,39423.08,46794.45,39094.01,46374.87,106891.634923 +1612828800000,46374.86,48142.19,45500,46380.92,67280.043103 +1612872000000,46390.95,47499.43,44961.09,46420.42,48219.818609 +1612915200000,46420.42,47310,45589.98,46586.56,40621.020552 +1612958400000,46586.55,46593.34,43727,44807.58,56533.161648 +1613001600000,44807.58,46546.47,43994.02,46061.49,30148.103505 +1613044800000,46061.48,48678.9,46060.03,47969.51,59412.977949 +1613088000000,47968.66,48985.8,46789,47562.42,41699.073043 +1613131200000,47560.06,48150,46125,47287.6,44170.962654 +1613174400000,47298.15,48150,46251,46589.2,35575.801107 +1613217600000,46586.23,47400.14,46202.53,47153.69,28192.296292 +1613260800000,47156.78,49404.94,47014.17,49055.16,40328.684688 +1613304000000,49055.17,49707.43,48101.38,48577.79,33406.790845 +1613347200000,48580.47,49010.92,45570.79,47802.66,46510.415632 +1613390400000,47802.67,48801,47423.99,47911.1,32887.741152 +1613433600000,47911.1,49998,47003.62,48915.48,38578.286178 +1613476800000,48915.49,50689.18,47750,49133.45,50234.98012 +1613520000000,49133.45,51678.36,48947,51273.46,47097.601242 +1613563200000,51270.86,52618.74,50542.3,52119.71,38646.036576 +1613606400000,52117.67,52530,51133,51374.07,30814.839409 +1613649600000,51375.12,52285,50901.9,51552.6,29943.207545 +1613692800000,51552.61,52984.99,50710.2,52710,33629.075711 +1613736000000,52709.99,56368,52315.37,55906,46030.702309 +1613779200000,55906,56609.14,55030,56355.91,33880.526925 +1613822400000,56355.94,57700.46,53863.93,55841.19,47067.678389 +1613865600000,55841.19,57827,55477.59,57284.79,28622.724512 +1613908800000,57284.78,58352.8,56589,57408.57,29543.983999 +1613952000000,57412.35,57508.47,53505.7,54524.94,48444.507099 +1613995200000,54515,54989.46,47622,54087.67,85574.927845 +1614038400000,54087.67,54183.59,44892.56,46369.29,100284.253046 +1614081600000,46359.14,49600,45251,48891,69090.772005 +1614124800000,48891,51374.99,46988.69,50360.02,47767.220857 +1614168000000,50360.02,51294,48028.18,49676.2,44113.988395 +1614211200000,49676.21,50884.88,48581.71,50294.8,31541.566196 +1614254400000,50299,52041.73,46674.34,47073.73,51769.106925 +1614297600000,47073.73,47800,44106.78,46427.65,64718.349435 +1614340800000,46427.65,48424.11,45000,46276.87,44704.851228 +1614384000000,46276.88,48394,46156.24,47299.99,34151.2073 +1614427200000,47299.99,47800,45000,46106.43,31909.626992 +1614470400000,46103.67,46638.46,43738.65,45284.86,40735.297103 +1614513600000,45287.25,45919.61,43000,45135.66,42320.071939 +1614556800000,45134.11,48050,44950.53,47722.78,40336.152609 +1614600000000,47722.42,49790,47450.32,49587.03,44749.959039 +1614643200000,49595.76,50200,48270.69,48844.13,30556.152452 +1614686400000,48844.14,49699.99,47047.6,48440.65,33664.909688 +1614729600000,48436.61,51777,48100.71,51666.33,37126.738691 +1614772800000,51665.83,52640,50260,50349.37,43909.175014 +1614816000000,50349.37,51773.88,48524.86,49323.32,41662.155592 +1614859200000,49323.31,50569.41,47500,48374.09,40987.561237 +1614902400000,48374.09,48376.2,46300,47478.87,36049.735337 +1614945600000,47478.86,49448.93,46885,48751.71,42142.761035 +1614988800000,48746.81,49156,48000,48171.01,18413.207856 +1615032000000,48171.02,49200,47070,48882.2,25986.026386 +1615075200000,48882.2,51148.22,48882.2,50705.52,28785.606159 +1615118400000,50705.52,51450.03,49758.01,50971.75,26449.421873 +1615161600000,50959.11,51847.38,49274.67,50496.82,34029.115289 +1615204800000,50490.39,52402.78,50100.01,52375.17,32958.244375 +1615248000000,52375.18,54448,51789.41,54233.32,41905.368616 +1615291200000,54235.88,54895,53538.77,54884.5,29751.36846 +1615334400000,54874.67,55813.09,53005,54858.47,38501.262878 +1615377600000,54858.47,57387.69,54834,55851.59,46247.976065 +1615420800000,55851.59,56499.98,54272.82,56227.34,36375.483573 +1615464000000,56233.42,58150,55702.09,57773.16,45539.329286 +1615507200000,57773.15,58081.51,55826.05,56500,31926.26074 +1615550400000,56499.99,57768,54962.84,57221.72,41479.145307 +1615593600000,57221.72,60200,56078.23,59849.74,42678.205314 +1615636800000,59853.58,61844,59232.53,61188.39,40566.886032 +1615680000000,61188.38,61724.79,59354.62,60308.31,26961.693057 +1615723200000,60308.3,60750,58966.78,58968.31,25639.359693 +1615766400000,58976.08,60633.43,54600,56150.79,61069.408274 +1615809600000,56150.8,57312.47,55050,55605.2,41702.019024 +1615852800000,55605.2,56400,53271.34,55471.21,46735.185506 +1615896000000,55464.11,56938.29,54596.89,56900.75,31251.508849 +1615939200000,56900.74,57189.43,54326.27,54840,27706.988793 +1615982400000,54840.01,58974.73,54123.69,58912.97,42714.632048 +1616025600000,58912.97,59561.54,57870.38,58170.37,27673.911119 +1616068800000,58168.69,60129.97,57023,57648.16,38906.495556 +1616112000000,57641,58888,56270.74,58831.33,26033.740685 +1616155200000,58831.34,59468,57950.59,58030.01,26358.912276 +1616198400000,58030.01,59299,57820.17,59242.47,18954.839803 +1616241600000,59242.91,59880,57966.85,58102.28,25522.101973 +1616284800000,58100.02,58589.1,55450.11,56267.65,26183.881965 +1616328000000,56270.13,58113,55870.23,57351.56,22380.588309 +1616371200000,57351.56,58430.73,56289,57713.79,21729.029804 +1616414400000,57713.79,57761,53650,54083.25,40852.596365 +1616457600000,54083.25,55344.26,53000,54249.81,32172.986125 +1616500800000,54249.8,55830.9,54190.1,54340.89,27616.379302 +1616544000000,54342.8,56662.08,53511.39,56541.03,33745.144335 +1616587200000,56536.08,57200,51700,52303.65,49792.320686 +1616630400000,52303.66,53287,51500,52163.19,35507.649203 +1616673600000,52163.2,52720.24,50427.56,51293.78,51892.885335 +1616716800000,51293.78,53826.48,51214.6,52710.96,33285.624095 +1616760000000,52710.95,55073.46,52508.19,55025.59,30528.150597 +1616803200000,55025.59,55555,54311.6,54442.89,22889.396971 +1616846400000,54442.89,56700.36,53950,55817.14,27216.078084 +1616889600000,55817.14,56559.75,55572,55787.03,17209.102654 +1616932800000,55787.02,56490,54691.84,55777.63,21841.284857 +1616976000000,55777.65,58350,54800.01,57854.32,34723.395052 +1617019200000,57854.14,58405.82,57103.43,57635.47,33134.542346 +1617062400000,57635.46,59335,57071.35,59240.34,31365.967438 +1617105600000,59240.33,59368,58380.02,58746.57,23756.475684 +1617148800000,58746.57,59800,56769,58015.02,31504.582992 +1617192000000,58015.02,59648.52,57641.06,58740.55,29470.959674 +1617235200000,58739.46,59490,58115,58584.32,24561.02506 +1617278400000,58584.32,59263.3,57935.45,58720.44,22854.59216 +1617321600000,58720.45,60200,58455.1,59542.78,26379.224063 +1617364800000,59542.78,59624.86,58428.57,58950.01,21003.194718 +1617408000000,58950.01,59791.72,58750.96,59255.02,18215.089632 +1617451200000,59256.07,59454.83,56880,57051.94,29194.762481 +1617494400000,57051.95,57787.79,56388,57275.55,21589.242406 +1617537600000,57278.23,58492.85,57000,58202.01,19724.839567 +1617580800000,58202.01,58387.35,56777.77,57756.36,23743.3975 +1617624000000,57756.36,59272,57746.74,59129.99,30514.61829 +1617667200000,59129.99,59495.24,58300,58541.34,25441.213211 +1617710400000,58541.34,58998,57413.02,57991.15,28759.787516 +1617753600000,57990.03,58655,55700,56320.47,39163.804789 +1617796800000,56320.47,56937.15,55473,55953.45,32064.60087 +1617840000000,55953.44,57333.85,55700,56421.18,21771.756513 +1617883200000,56421.17,58153.31,56311.77,58077.52,22511.390506 +1617926400000,58077.52,58894.9,57654,58527.19,20329.294343 +1617969600000,58527.2,58783.47,57870.57,58142.54,20502.590568 +1618012800000,58142.55,61500,57900.01,60575.94,41640.400834 +1618056000000,60575.94,60800,58374.61,59769.13,28266.023283 +1618099200000,59769.13,60699,59339.83,59721.84,21798.355304 +1618142400000,59721.85,60190,59232.52,60002.43,19358.360087 +1618185600000,59998.8,61300,59350.59,60241.5,32013.055593 +1618228800000,60241.5,60584.28,59610.96,59860,24361.981524 +1618272000000,59860.01,63287.88,59805.15,62942.21,49488.942806 +1618315200000,62942.21,63777.77,62500,63575,33359.74594 +1618358400000,63575.01,64854,63012.84,64511.21,39495.118455 +1618401600000,64509.48,64640.58,61301,62959.53,43121.225538 +1618444800000,62959.53,63491.45,62020,62361.12,24245.927181 +1618488000000,62359.11,63800,62308,63159.98,27403.773159 +1618531200000,63158.74,63520.61,60000,60853.81,50162.806384 +1618574400000,60853.8,62087.98,60250,61334.8,41601.3335 +1618617600000,61334.81,62506.05,60700.55,60886.91,29346.746408 +1618660800000,60886.93,61222,59580.91,60006.66,29565.50972 +1618704000000,60006.67,60499,50931.3,53308.92,84171.412655 +1618747200000,53299.32,56688.28,53200,56150.01,40710.719169 +1618790400000,56150.01,57526.81,55690.62,57107.4,37694.212507 +1618833600000,57107.41,57142.2,54221.58,55633.14,40534.82976 +1618876800000,55633.14,56419.13,53329.96,56266.83,35097.604269 +1618920000000,56266.83,57076.24,54649.58,56425,37646.877882 +1618963200000,56425,56757.91,54276.85,54563.37,30834.758241 +1619006400000,54563.36,56346.7,53536.02,53787.63,36149.998668 +1619049600000,53787.62,55223,52561,54866.62,46993.784832 +1619092800000,54866.63,55521.48,50500,51690.96,57662.846505 +1619136000000,51690.95,52131.85,47500,50070.36,93898.992569 +1619179200000,50070.36,51301.34,48541,51125.14,38331.78815 +1619222400000,51110.56,51166.22,48657.14,49073.71,30044.0408 +1619265600000,49072.12,51000,48900,50047.84,25317.471773 +1619308800000,50047.84,50452.85,49161.94,49550.73,16950.622653 +1619352000000,49550.74,50567.91,46930,49066.77,41305.022351 +1619395200000,49066.76,53685,48753.44,53598.39,47363.477689 +1619438400000,53598.39,54356.62,52600.36,54001.39,38947.324435 +1619481600000,54001.38,55242.32,53222,55152.43,27949.747474 +1619524800000,55152.43,55460,54258.32,55011.97,26114.287201 +1619568000000,55011.97,55738,53813.16,54853.26,28655.771641 +1619611200000,54853.26,56428,54002,54846.22,26474.687374 +1619654400000,54846.23,55195.84,53482.22,54300.16,24570.007237 +1619697600000,54300.16,54531.89,52330.94,53555,27916.012218 +1619740800000,53555,54792.33,53013.01,54230.63,25664.890133 +1619784000000,54230.64,57963,54170.89,57694.27,42914.019912 +1619827200000,57697.25,58458.07,57116.16,57816.9,24016.883376 +1619870400000,57816.91,58043.01,56956.14,57800.37,18583.46846 +1619913600000,57797.35,57911.02,56035.25,57090,20527.919949 +1619956800000,57090,57286.96,56212,56578.21,16284.958914 +1620000000000,56578.21,58981.44,56525,58657.63,28111.417607 +1620043200000,58657.64,58770,56435,57169.39,29538.513679 +1620086400000,57169.39,57200,54580,56143.42,36120.203391 +1620129600000,56143.43,56321.18,53046.69,53200.01,49204.422512 +1620172800000,53205.05,55809.24,52900,55108.95,33166.125018 +1620216000000,55108.95,58069.82,55032.65,57436.11,44097.798421 +1620259200000,57436.11,58360,56331.66,57988,31830.100252 +1620302400000,57988,58099,55200,56393.68,38351.571656 +1620345600000,56393.68,57122.17,55241.63,56464.74,33341.241004 +1620388800000,56464.74,58650,56228.24,57314.75,41201.506825 +1620432000000,57315.49,59379.26,56900,58556.09,31740.845496 +1620475200000,58556.09,59500,57472.95,58862.05,37969.060532 +1620518400000,58866.53,59300,57535.61,57907.49,37802.016999 +1620561600000,57907.49,58439.7,56235.66,58240.84,32004.102911 +1620604800000,58240.83,59500,57301.81,58070.63,33274.291578 +1620648000000,58070.63,58593.7,53400,55816.14,56312.057672 +1620691200000,55816.14,56435.48,54370,55210.47,34788.669726 +1620734400000,55210.47,56862.43,54766.44,56670.02,29540.870824 +1620777600000,56670.02,58000.01,55950.45,56421.46,31937.583393 +1620820800000,56421.45,56900,48600,49631.32,67905.206443 +1620864000000,49537.15,51367.19,46000,49777.01,87065.474931 +1620907200000,49777.01,50884.34,47000,49670.97,60266.52719 +1620950400000,49671.92,50958.32,48799.75,50538.14,42811.709289 +1620993600000,50538.13,51483,49030,49841.45,37270.495017 +1621036800000,49844.16,50700,47721.84,48929.74,41428.217325 +1621080000000,48929.73,49697.63,46555,46762.99,48009.232034 +1621123200000,46762.99,49795.89,46467,49014.99,34559.14134 +1621166400000,49014.99,49249.06,43825.39,46431.5,79710.671435 +1621209600000,46426.83,46686,42196.97,45731.39,92580.824127 +1621252800000,45733.55,45791.04,42001,43538.04,74076.348609 +1621296000000,43538.02,45799.29,43150.79,45321.02,49574.07961 +1621339200000,45318.76,45341.84,42250.02,42849.78,67405.781174 +1621382400000,42849.78,43584.9,36333,38700,132848.175894 +1621425600000,38700,40442,30000,36690.09,221499.067267 +1621468800000,36671.23,40780.87,34850,40475.17,110715.444044 +1621512000000,40476.68,42451.67,38110,40526.64,92302.152879 +1621555200000,40525.39,42200,39222,41124.29,57635.845294 +1621598400000,41124.3,41789.4,33488,37252.01,144465.042964 +1621641600000,37263.35,38827.52,35200.62,38157.76,73512.076148 +1621684800000,38157.75,38829,37000,37449.73,53030.167541 +1621728000000,37458.51,38270.64,33800.59,35389.1,83091.899569 +1621771200000,35386.8,35800,31111.01,34655.25,134044.147024 +1621814400000,34681.44,37922.18,34031,37600.01,80154.218889 +1621857600000,37600.01,39920,36818.55,38796.29,81476.675082 +1621900800000,38810.99,39791.77,36486,36537.16,61432.704732 +1621944000000,36537.17,38753.98,36419.62,38324.72,50563.523672 +1621987200000,38324.72,40841,37800.44,39850.65,52595.376065 +1622030400000,39850.66,40289.75,37900.03,39241.91,52185.397331 +1622073600000,39241.92,39888.02,37134.27,39690.01,43513.834586 +1622116800000,39690,40411.14,38195.19,38529.98,43033.324208 +1622160000000,38529.99,38877.83,35100,35351.65,67928.438908 +1622203200000,35351.65,37279.98,34684,35663.49,67449.190812 +1622246400000,35661.79,37338.58,34567.89,35375,47859.846679 +1622289600000,35375,35402.34,33632.76,34605.15,64803.24601 +1622332800000,34605.15,36420,33379,36359.44,43005.279789 +1622376000000,36359.44,36488,35100,35641.27,30530.107178 +1622419200000,35641.26,37195,34153.84,36836.46,53231.820216 +1622462400000,36836.46,37499,36333.44,37253.81,40928.915073 +1622505600000,37253.82,37894.81,35902.43,36596.62,38562.294003 +1622548800000,36596.63,37440,35666,36693.09,42672.369767 +1622592000000,36694.85,37538.07,35920,37203.08,33305.057673 +1622635200000,37203.08,38225,37058.61,37568.68,34282.314822 +1622678400000,37568.68,39476,37170,38781.75,40896.147535 +1622721600000,38781.75,39450,38288,39246.79,34992.958476 +1622764800000,39246.78,39289.07,36072.82,36585.66,53700.41397 +1622808000000,36585.67,37248.94,35555.15,36829,37617.385275 +1622851200000,36829.15,37925,35667,35869.42,32984.824943 +1622894400000,35869.42,36435,34800,35513.2,37474.796547 +1622937600000,35516.07,36480,35405.61,35868.13,22653.801949 +1622980800000,35868.12,36429.28,35222,35796.31,24996.404688 +1623024000000,35796.31,36900,35498.62,36376.47,29867.923349 +1623067200000,36376.47,36777.47,33300,33552.79,47707.029224 +1623110400000,33556.96,34068.01,32123,33089.99,61755.690772 +1623153600000,33084.43,33841.98,31000,33380.81,61495.498265 +1623196800000,33380.8,35045.55,32396.82,34972.42,56880.567622 +1623240000000,34972.42,37534.79,34512.94,37388.05,79727.029895 +1623283200000,37388.05,38491,36242.57,37818.54,56994.344476 +1623326400000,37819.27,38198.23,35782,36675.72,52532.940467 +1623369600000,36677.83,37680.4,35936.77,37378.82,42001.137968 +1623412800000,37378.82,37589,36511.52,37331.98,36464.867332 +1623456000000,37331.98,37463.63,34600.36,35596.7,57881.168131 +1623499200000,35597.5,36238,35300,35546.11,29836.381859 +1623542400000,35546.12,36099,34757,35904.03,29324.169796 +1623585600000,35904.02,39380,35670,39020.57,57596.855759 +1623628800000,39020.56,39800,38730,39166.33,45137.295008 +1623672000000,39166.33,41064.05,39040,40516.29,63385.096941 +1623715200000,40516.28,40900,39531,39839.9,34889.651809 +1623758400000,39839.9,41330,39506.4,40144.04,45789.971029 +1623801600000,40143.8,40527.14,38877.46,39080.01,38022.855294 +1623844800000,39080.01,39735.52,38116.01,38349.01,49749.121643 +1623888000000,38349,39559.88,38213.23,39146.36,31227.084705 +1623931200000,39148.26,39195.9,37365,38092.97,48314.222414 +1623974400000,38092.97,38202.84,37063.8,37821.95,37122.295646 +1624017600000,37818.57,37948.55,35129.29,35819.84,58105.747289 +1624060800000,35820.48,36297.3,34803.52,35940.22,35722.096815 +1624104000000,35940.22,36457,35360.08,35483.72,32990.352646 +1624147200000,35483.72,35922,33724.48,33872.9,39663.366806 +1624190400000,33870.56,36137.72,33336,35600.16,50214.804044 +1624233600000,35600.17,35750,31710,32520.56,97282.556515 +1624276800000,32530.68,33222.22,31251.23,31608.93,71496.316644 +1624320000000,31614.12,33260,31112,31243.41,65858.880103 +1624363200000,31236.53,33298.78,28805,32509.56,138349.299659 +1624406400000,32509.56,34500,31683,33911.39,69484.835159 +1624449600000,33911.4,34881,32749.01,33678.07,57481.265404 +1624492800000,33675.07,33930.23,32286.57,33850.77,41291.780215 +1624536000000,33850.78,35298,33751,34663.09,45334.024045 +1624579200000,34663.08,35500,33234.37,33311.96,46374.216212 +1624622400000,33311.96,33600.77,31275,31584.45,69686.914144 +1624665600000,31576.09,32730,30151,31777.73,61614.203821 +1624708800000,31777.9,32300.24,30505,32283.65,46206.171466 +1624752000000,32283.65,33499,31973.45,33246.55,52224.402222 +1624795200000,33246.56,34749,32357.13,34700.34,44388.841989 +1624838400000,34702.49,35297.71,33960,34107.2,44865.585893 +1624881600000,34107.2,35030.92,33862.72,34494.89,37356.681926 +1624924800000,34494.89,35768.9,34225.43,35555.62,42680.339901 +1624968000000,35555.64,36600,35343.12,35911.73,48108.456319 +1625011200000,35911.72,36100,34401.01,34849.99,38922.286374 +1625054400000,34849.99,35194.04,34017.55,35045,38229.91126 +1625097600000,35045,35057.57,33001,33717.52,38070.479617 +1625140800000,33717.52,33917.93,32711,33504.69,33637.786495 +1625184000000,33502.33,33977.04,32699,33023.01,29602.741498 +1625227200000,33023.35,33898.95,32872,33786.55,26569.43988 +1625270400000,33786.54,34780,33316.73,34608.04,24310.590733 +1625313600000,34608.04,34945.61,34250.48,34669.13,18733.987908 +1625356800000,34669.12,35727,34357.15,35512.34,24122.546023 +1625400000000,35512.34,35967.85,35135,35286.51,19580.929766 +1625443200000,35288.13,35293.78,33300,33379.96,35678.775539 +1625486400000,33379.96,34274.33,33125.55,33690.14,28445.098706 +1625529600000,33690.15,35118.88,33634.76,34067.31,32771.462942 +1625572800000,34067.31,34516.38,33532,34220.01,25439.133407 +1625616000000,34220.02,34989,33941,34827.96,30455.751253 +1625659200000,34827.97,35059.09,33777.77,33862.12,23351.770422 +1625702400000,33862.11,33929.64,32077,32696.44,45485.838964 +1625745600000,32696.43,33177.06,32350,32875.71,24650.641356 +1625788800000,32875.71,33310,32261.07,32774.99,24023.219045 +1625832000000,32774.99,34100,32635.08,33815.81,23130.720854 +1625875200000,33815.81,34262,33458.84,33793.94,17497.863696 +1625918400000,33793.95,34192,33004.78,33502.87,17263.311772 +1625961600000,33502.87,33870,33306.47,33814.84,12910.21926 +1626004800000,33814.82,34666,33654.36,34258.99,18662.428188 +1626048000000,34259,34678.43,33525.66,33530,22550.602654 +1626091200000,33530,33636.92,32658.34,33086.63,25630.801108 +1626134400000,33086.94,33340,32742.01,33042.61,17226.546235 +1626177600000,33042.61,33049,32202.25,32729.77,23899.814773 +1626220800000,32729.12,32807.41,31550,32451.99,27431.091652 +1626264000000,32450.95,33114.03,32280,32820.02,19346.731832 +1626307200000,32820.03,33185.25,31800,31880.5,22425.051094 +1626350400000,31880.5,32152.97,31133,31880,29214.525259 +1626393600000,31874.49,32049.45,31020,31086.53,23320.424625 +1626436800000,31086.52,32249.18,31067.43,31383.87,25179.439529 +1626480000000,31383.86,31955.92,31164.31,31391.33,18806.673319 +1626523200000,31391.34,31920,31341.16,31520.07,15205.568813 +1626566400000,31520.07,32435,31463,31801.01,18936.777396 +1626609600000,31801.79,31943,31108.97,31778.56,16986.93879 +1626652800000,31778.57,31899,31155,31265.92,17798.930036 +1626696000000,31267.84,31375,30407.44,30839.65,29541.538463 +1626739200000,30839.65,31063.07,29278,29692.79,38528.35823 +1626782400000,29693.63,29994.41,29279.13,29790.35,22505.690787 +1626825600000,29790.34,31655,29482.61,31534.11,33913.94554 +1626868800000,31534.12,32858,31419.6,32144.51,48882.319588 +1626912000000,32144.51,32376.78,31708,31913.64,23325.70687 +1626955200000,31913.64,32591.35,31724.39,32287.83,22822.385563 +1626998400000,32287.58,32915,32201.02,32296.51,22562.901482 +1627041600000,32296.51,33650,31924.32,33634.09,27549.962144 +1627084800000,33634.1,34065.71,33401.14,33867,24215.870913 +1627128000000,33867,34500,33667.01,34258.14,23761.679225 +1627171200000,34261.51,34800,33851.12,34399.04,22866.813523 +1627214400000,34399.04,35398,33862.45,35381.02,24986.11479 +1627257600000,35381.02,39799.97,35205.78,38473.61,80488.352905 +1627300800000,38473.61,40550,36764.93,37237.6,71964.159819 +1627344000000,37241.33,38069.32,36383,38064.87,40882.687284 +1627387200000,38064.87,39542.61,37350,39457.87,47514.579731 +1627430400000,39456.61,40900,38904.11,40750.84,50469.621931 +1627473600000,40750.84,40871.59,38772,40019.56,50874.90651 +1627516800000,40019.57,40640,39200,39769.99,28551.545539 +1627560000000,39769.99,40419.3,39390,40016.48,25446.893744 +1627603200000,40018.49,40250,38313.23,38642.46,31767.453455 +1627646400000,38650,42316.71,38528.6,42206.37,41835.33135 +1627689600000,42206.36,42448,41181,41592.15,25524.937875 +1627732800000,41592.14,41984.73,41000.15,41461.83,19324.853137 +1627776000000,41461.84,42599,41120,41587.01,22822.022306 +1627819200000,41587,41810,39422.01,39845.44,31131.16402 +1627862400000,39850.27,40480.01,39250,39542.42,25320.578852 +1627905600000,39542.43,39975.96,38690,39147.82,25516.773102 +1627948800000,39146.86,39780,37955.52,38490.01,27445.983088 +1627992000000,38490.02,38703,37642.03,38207.05,29671.452765 +1628035200000,38207.04,38566.82,37508.56,38160.06,20500.995061 +1628078400000,38160.06,39969.66,38154.32,39723.18,31828.357369 +1628121600000,39723.17,39849.61,37821,38008.38,28205.236076 +1628164800000,38008.45,41350,37332.7,40862.46,56138.519545 +1628208000000,40862.46,41199.99,39853.86,40507.56,30144.208086 +1628251200000,40507.56,43392.43,40300,42836.87,45609.733261 +1628294400000,42836.87,43989.49,42579.16,43800.03,31781.493931 +1628337600000,43800.03,44700,42446.41,44572.54,41615.246877 +1628380800000,44572.54,45310,43785,44452.06,35807.356115 +1628424000000,44452.05,45198.27,43261,43794.37,33521.736583 +1628467200000,43794.36,46048.5,42779,45930.01,35768.156054 +1628510400000,45930.01,46454.15,44900,46253.4,38819.728791 +1628553600000,46248.87,46700,45192.79,45345.05,25510.446705 +1628596800000,45345.05,46097.99,44589.46,45584.99,28304.196716 +1628640000000,45585,46571.42,45341.14,45924.08,23290.889755 +1628683200000,45922.33,46743.47,45510.66,45511,29444.012222 +1628726400000,45510.67,46218.12,44600,44752.56,28772.671435 +1628769600000,44752.56,44968.29,43770,44399,26493.437346 +1628812800000,44400.06,46537.15,44217.39,46138.47,22256.698427 +1628856000000,46138.46,47886,46128.18,47800,25982.672004 +1628899200000,47799.99,48144,45971.03,46569.99,27055.632517 +1628942400000,46570.54,47374.67,46100,47068.51,19058.726505 +1628985600000,47068.5,47372.27,45519,45923.57,20846.146754 +1629028800000,45923.57,47299.15,45500,46973.82,21264.56458 +1629072000000,46973.82,48053.83,46741.44,47516.95,25689.826565 +1629115200000,47516.95,47709.12,45660,45901.29,26790.747449 +1629158400000,45901.3,47160,45239.45,46849.43,24959.805366 +1629201600000,46845.15,47082.6,44376,44695.95,32079.536263 +1629244800000,44695.95,45560,44203.28,44746.59,27423.499868 +1629288000000,44746.6,46000,44401,44705.29,26675.916117 +1629331200000,44699.37,45234.56,43927.7,44215.25,24403.234655 +1629374400000,44215.24,47033,44123.65,46760.62,29008.519265 +1629417600000,46760.62,47390,46622.99,46922.34,23410.728128 +1629460800000,46922.34,49382.99,46888.19,49322.47,33439.6241 +1629504000000,49322.47,49400,48222,48501.87,24272.303844 +1629547200000,48501.88,49757.04,48434.07,48821.87,22472.83274 +1629590400000,48821.88,49500,48601,49132.04,14085.888918 +1629633600000,49132.04,49489.73,48050,49239.22,22921.998877 +1629676800000,49239.22,50500,49070.01,50394.85,29618.617757 +1629720000000,50394.85,50459.93,49029,49488.85,22843.924197 +1629763200000,49488.85,49860,48776.26,49429.99,19167.76811 +1629806400000,49430,49455.92,47600,47674.01,31846.826638 +1629849600000,47674.01,48603.84,47126.28,47570.01,22594.114271 +1629892800000,47570.01,49264.3,47324.99,48973.32,22061.716071 +1629936000000,48973.32,49352.84,46560.01,46835.89,28094.22669 +1629979200000,46835.9,47439,46250,46843.87,21277.051084 +1630022400000,46843.86,47794.96,46348,47453.83,20798.669622 +1630065600000,47453.82,49149.93,47032.63,49069.9,21269.435343 +1630108800000,49069.9,49299,48626.49,48674.72,13415.317926 +1630152000000,48670.48,49200,48346.88,48895.35,13265.74586 +1630195200000,48895.35,49632.27,47762.54,48159.98,19178.067743 +1630238400000,48159.98,49385.42,48105.03,48767.83,13474.21573 +1630281600000,48767.84,48888.61,47610.6,47902.76,17020.66265 +1630324800000,47902.76,48696.87,46853,46982.91,23267.68818 +1630368000000,46982.91,48072.92,46700,47969.51,25988.29198 +1630411200000,47969.51,48246.11,46744.57,47100.89,22657.23539 +1630454400000,47100.89,47770,46512,47713.31,20946.73547 +1630497600000,47713.3,49156,47252,48810.52,28957.91981 +1630540800000,48810.51,50450,48584.06,50072.61,31914.391109 +1630584000000,50072.61,50450.13,49186,49246.64,22496.379429 +1630627200000,49246.63,50485,48316.84,50168.54,29553.402886 +1630670400000,50168.55,51000,49570,49999.14,29472.241271 +1630713600000,49998,50535.69,49575.83,49902.94,17970.49963 +1630756800000,49902.94,50317.05,49370,49915.64,16694.15996 +1630800000000,49917.54,50390.01,49450,50198.78,15561.98618 +1630843200000,50198.78,51900,50014.21,51756.88,24982.849693 +1630886400000,51756.88,52188.8,51282.05,51400.67,24413.990599 +1630929600000,51400.68,52780,50969.33,52663.9,24835.676482 +1630972800000,52666.2,52920,50402,50941.48,37569.853159 +1631016000000,50943.75,51124.91,42843.05,46863.73,85478.94956 +1631059200000,46868.57,47340.99,44412.02,46394.09,38651.82895 +1631102400000,46394.82,46900,45583,46048.31,26417.48625 +1631145600000,46048.31,46560,45513.08,46293.15,23302.5082 +1631188800000,46293.15,47399.97,45599,46395.14,27349.15182 +1631232000000,46395.14,47033,45623.44,46331.86,19852.7188 +1631275200000,46331.85,46494.99,44132.29,44850.91,29195.54738 +1631318400000,44842.2,45727.49,44722.22,45555.04,16021.04674 +1631361600000,45555.68,45987.93,44974.79,45173.69,14419.36136 +1631404800000,45173.68,46200,44742.06,46085.9,14895.06706 +1631448000000,46085.91,46460,44900,46025.24,17199.21346 +1631491200000,46025.23,46285.71,44164.2,44859.24,26603.71216 +1631534400000,44859.24,46880,43370,44940.73,38825.4384 +1631577600000,44940.72,46178.43,44594.44,45973.8,16885.68571 +1631620800000,45973.79,47250,45756.16,47111.52,27970.16528 +1631664000000,47103.28,47699,46682.32,47560.74,20428.71441 +1631707200000,47560.74,48500,47282.79,48121.41,22775.99733 +1631750400000,48121.4,48557,47337.58,47895.01,19910.36954 +1631793600000,47895.01,48226.38,47021.1,47737.82,20814.71941 +1631836800000,47737.81,48150,47278.9,47403.56,16474.79731 +1631880000000,47403.56,47730,46699.56,47299.98,17987.13045 +1631923200000,47299.98,48843.2,47035.56,48367.16,17761.27338 +1631966400000,48367.16,48680,47800.51,48292.74,13145.197 +1632009600000,48292.75,48372.83,47180.32,47327.73,13284.56142 +1632052800000,47327.73,47785,46829.18,47241.75,16562.68207 +1632096000000,47241.75,47347.25,43240.33,43739.75,36510.8979 +1632139200000,43734,44250,42500,43015.62,41492.626543 +1632182400000,43016.64,43639,40200,43288.97,35981.960793 +1632225600000,43288.97,43550,39600,40734.38,48552.119692 +1632268800000,40734.09,42749.4,40565.39,41928.32,28073.82608 +1632312000000,41928.31,44000.55,41874.65,43543.61,30275.22934 +1632355200000,43546.37,44386.6,43069.09,43648.15,22256.60026 +1632398400000,43648.15,44978,43394,44865.26,26442.97629 +1632441600000,44865.26,45200,40675,41527.5,50196.490792 +1632484800000,41527.5,43200,40843.82,42810.57,33916.9355 +1632528000000,42810.58,42966.84,41646.28,42485.03,19481.56104 +1632571200000,42485.03,42813.34,42156.33,42670.64,14113.01085 +1632614400000,42670.63,43746.9,40750,43063.57,31401.21088 +1632657600000,43063.57,43950,42673.67,43160.9,18478.78677 +1632700800000,43160.9,44350,42933,43747.69,18986.60005 +1632744000000,43747.68,44089.75,42098,42147.35,20790.24378 +1632787200000,42147.35,42787.38,41514.12,42101.49,21113.24889 +1632830400000,42105.61,42593.69,40888,41026.54,22259.01351 +1632873600000,41025.01,42500,40753.88,42399.98,15436.1608 +1632916800000,42399.98,42590,40900,41524.28,18075.37407 +1632960000000,41524.29,43830,41410.17,43072.29,23983.31167 +1633003200000,43072.29,44141.37,42819.86,43824.1,22397.91614 +1633046400000,43820.01,47786.7,43283.03,47488.08,35821.67396 +1633089600000,47488.07,48495,46763.68,48141.61,30423.20096 +1633132800000,48141.6,48224.01,47430.18,47683.45,14044.89686 +1633176000000,47683.46,48336.59,47500,47634.9,16464.08445 +1633219200000,47634.89,48100,47088,47974.86,11709.8212 +1633262400000,47974.86,49228.08,47601.89,48200.01,19115.23481 +1633305600000,48200.01,48280.71,47234.21,47585.85,15125.09339 +1633348800000,47585.84,49536.12,46891,49224.94,31671.40033 +1633392000000,49224.93,50350,49022.4,49877.06,22148.83284 +1633435200000,49877.06,51886.3,49575.94,51471.99,29976.83509 +1633478400000,51471.99,51828,50382.41,51306.56,31357.17617 +1633521600000,51306.57,55750,51259.84,55315,48520.369011 +1633564800000,55315,55332.31,53786.13,54305.54,29922.45379 +1633608000000,54305.53,54700,53357,53785.22,24994.92387 +1633651200000,53785.22,56100,53617.61,55242.72,26675.98496 +1633694400000,55242.71,55300,53775.83,53951.43,19484.27289 +1633737600000,53955.67,55340.3,53661.67,54792.68,20611.92585 +1633780800000,54792.68,55489,54323,54949.72,34565.15428 +1633824000000,54949.72,56074.43,54080,55144.99,43570.39365 +1633867200000,55145,56561.31,54333.85,54659,45667.442478 +1633910400000,54659.01,57049,54415.06,56407.51,29034.003138 +1633953600000,56406.68,57839.04,56092.33,57471.35,23899.162613 +1633996800000,57471.35,57680,56400,57240.14,21327.17184 +1634040000000,57240.14,57450,53879,55996.93,32144.11366 +1634083200000,55996.91,56599.99,54167.19,55210.79,26330.91106 +1634126400000,55210.8,57777,54521.74,57367,29477.53386 +1634169600000,57370.83,58532.54,57138.72,57622.42,22543.754071 +1634212800000,57622.42,58086.98,56818.05,57347.94,20509.58271 +1634256000000,57347.94,59998,56850,59527.99,37232.035841 +1634299200000,59527.99,62933,59187.66,61672.42,45280.872181 +1634342400000,61672.42,62378.42,61120,61597.26,18302.45589 +1634385600000,61597.26,61605.81,60150,60875.57,17165.42507 +1634428800000,60875.57,61465.9,60299.33,60939.89,13899.51316 +1634472000000,60939.9,61718.39,58963,61528.33,25199.72808 +1634515200000,61528.32,62695.78,60579.02,60933.04,27425.41008 +1634558400000,60933.04,62377.73,59844.45,62009.84,24373.03836 +1634601600000,62005.6,62998,61526.62,62128.39,17756.493798 +1634644800000,62128.39,64486,61322.22,64280.59,35871.613946 +1634688000000,64280.59,64375.34,63481.4,63791.1,14514.96585 +1634731200000,63788,67000,63760,66001.41,36913.969006 +1634774400000,66001.4,66639.74,64062.82,64827.9,33870.36104 +1634817600000,64836.51,65599.98,62000,62193.15,34668.28433 +1634860800000,62193.15,63732.39,62000,63376.8,20556.46327 +1634904000000,63376.81,63709.5,60000,60688.22,31562.89559 +1634947200000,60688.23,61688,59562.15,61552.23,15298.35434 +1634990400000,61552.24,61747.64,60710.36,61286.75,12328.58244 +1635033600000,61286.75,61500,60157.14,60281,10848.02607 +1635076800000,60281,61400,59510.63,60852.22,20378.55069 +1635120000000,60852.22,63200,60650,62759.19,19275.27662 +1635163200000,62759.19,63710.63,62530,63078.78,17578.56144 +1635206400000,63078.78,63293.48,62184.01,62739.98,14022.58531 +1635249600000,62739.99,62882.99,59817.55,60328.81,26194.91552 +1635292800000,60328.81,61496,58000,58564,37810.08885 +1635336000000,58564,59587.35,58101,58413.44,24314.40131 +1635379200000,58413.44,61257.82,58075.62,60960.61,26332.07898 +1635422400000,60960.62,62499,57820,60575.89,34724.27403 +1635465600000,60575.9,62100,60174.81,60940.91,21778.23517 +1635508800000,60940.9,62980,60699.62,62253.71,22195.66897 +1635552000000,62253.7,62359.25,61054.48,61595.01,13129.86352 +1635595200000,61595.01,62253,60673,61859.19,18348.26214 +1635638400000,61859.19,62405.3,60279.63,60467.81,21064.75351 +1635681600000,60467.81,61620.06,59945.36,61299.8,18202.88443 +1635724800000,61299.81,62437.74,59405,61807.99,26877.20494 +1635768000000,61808,62190,60322.67,60911.11,17810.46178 +1635811200000,60911.12,63597.8,60624.68,62913.3,23359.53077 +1635854400000,62913.3,64270,62584.5,63219.99,23008.75333 +1635897600000,63220.57,63500,62722.4,63108.43,16314.34598 +1635940800000,63107.29,63333,60382.76,62896.48,27021.74451 +1635984000000,62896.49,63086.31,61230.66,61447.22,17242.07785 +1636027200000,61447.23,62370,60677.01,61395.01,18688.85529 +1636070400000,61395.01,62595.72,60820,61259.63,16037.35233 +1636113600000,61259.63,61928.37,60721,60937.12,15567.13516 +1636156800000,60940.18,61560.49,60081.21,60327.47,14673.90365 +1636200000000,60327.47,61489.63,60050,61470.61,10916.67043 +1636243200000,61470.62,62350,61322.78,61911.4,12481.08387 +1636286400000,61911.41,63286.35,61650,63273.59,13034.60443 +1636329600000,63273.58,66423,63273.58,66037.21,32340.31703 +1636372800000,66037.21,67789,65122,67525.83,22101.777524 +1636416000000,67525.82,68524.25,67015.2,67594.98,22318.865468 +1636459200000,67594.98,68116.56,66222.4,66947.66,22342.5126 +1636502400000,66947.67,67378.7,66233,66546.8,14787.90486 +1636545600000,66546.81,69000,62822.9,64882.43,50383.599186 +1636588800000,64882.42,65600.07,64100,65255.88,21980.5034 +1636632000000,65255.87,65474.47,64402.49,64774.26,15257.47718 +1636675200000,64774.25,65450.7,63501,63753.19,19829.74744 +1636718400000,63753.19,64890,62278,64122.23,24660.36072 +1636761600000,64122.22,64455,63360.22,63554.23,9538.98938 +1636804800000,63554.23,65000,63427.86,64380,12965.98445 +1636848000000,64380.01,65320,64056,64445.07,11487.66956 +1636891200000,64445.07,65550.51,63576.27,65519.1,14217.40391 +1636934400000,65519.11,66401.82,65244.47,65733.06,16360.13891 +1636977600000,65734.45,65946.63,63400,63606.74,21469.23233 +1637020800000,63606.73,63617.31,58574.07,60574.49,53885.81491 +1637064000000,60576.76,61427,59105.26,60058.87,23569.34118 +1637107200000,60058.87,60840.23,58373,60762.83,28866.21802 +1637150400000,60762.33,60822.27,59334.23,60344.87,17423.16689 +1637193600000,60344.86,60976,58962.77,59213.49,20595.38645 +1637236800000,59213.49,59935,56474.26,56891.62,41551.61286 +1637280000000,56891.62,57517.14,55600,56989.59,27837.49283 +1637323200000,56987.25,58320,56700,58052.24,22878.39443 +1637366400000,58057.1,58979.97,57932.61,58625.67,13967.78815 +1637409600000,58625.67,59845,57353,59707.51,19843.80195 +1637452800000,59707.52,59770.78,58486.65,58692.91,14552.52368 +1637496000000,58692.91,60029.76,58500,58622.02,17349.70417 +1637539200000,58617.7,58757.14,56766.58,57180.51,21153.56564 +1637582400000,57180.52,59444,55610,56247.18,30570.75483 +1637625600000,56243.83,58009.99,55317,56149.51,29252.53061 +1637668800000,56147.19,57854.39,56093.55,57541.27,20665.31956 +1637712000000,57541.26,57735,56136,56613.63,17948.90333 +1637755200000,56613.64,57476.03,55837,57138.29,21663.14631 +1637798400000,57138.29,58482.66,57000,58009.99,21585.30573 +1637841600000,58009.99,59398.9,57900.16,58960.36,20568.20949 +1637884800000,58960.37,59150,53680.45,53719.3,41934.23299 +1637928000000,53719.31,54878.38,53500,53726.53,23993.63767 +1637971200000,53723.72,55280,53610,54605.73,16220.51047 +1638014400000,54605.73,55224.44,54011.01,54721.03,13496.4891 +1638057600000,54716.47,54933.8,53666.6,54493.09,14429.91663 +1638100800000,54493.1,57445.05,53256.64,57274.88,21733.79707 +1638144000000,57274.89,58242.09,56666.67,56883.29,18813.81779 +1638187200000,56883.29,58865.97,56799.21,57776.25,21311.4623 +1638230400000,57776.25,57964.18,55875.55,57602.45,19924.35169 +1638273600000,57602.45,59176.99,56500,56950.56,29236.70025 +1638316800000,56950.56,57850,56630,57157.93,18611.29454 +1638360000000,57160.66,59053.55,56458.01,57184.07,26345.34202 +1638403200000,57184.07,57375.47,55777.77,56314.2,19611.87573 +1638446400000,56309.51,57367.67,56001,56480.34,17962.18403 +1638489600000,56484.26,57330,56050.81,56959.77,15357.16387 +1638532800000,56959.77,57600,51680,53601.05,43570.5264 +1638576000000,53601.05,53859.1,42000.3,46489.67,83143.670418 +1638619200000,46489.66,49487.76,46489.66,49152.47,31059.70333 +1638662400000,49152.46,49699,48315.41,49242.58,19874.2947 +1638705600000,49236.24,49699.05,47727.21,49396.33,25706.52542 +1638748800000,49396.32,49438.18,47100,48577.78,31536.44798 +1638792000000,48577.78,50891.11,47822.39,50441.92,27034.76777 +1638835200000,50441.91,51500,50332.62,51456.2,17372.10134 +1638878400000,51456.21,51936.33,50039.74,50588.95,20881.36743 +1638921600000,50588.95,50795.45,48824.69,49186.51,16991.66746 +1638964800000,49186.5,51200,48600,50471.19,21434.2572 +1639008000000,50471.19,50797.76,48898,49160.53,15449.78016 +1639051200000,49160.54,49670.5,47320,47545.59,22242.90649 +1639094400000,47535.9,48788.29,47439.29,48711,17005.09922 +1639137600000,48711,50125,46852,47140.54,27228.47469 +1639180800000,47140.54,48900,46751,48240.44,16853.6363 +1639224000000,48240.43,49485.71,48160,49389.99,12035.55728 +1639267200000,49389.99,49699.95,48638,49124.33,10245.74154 +1639310400000,49124.33,50777,49107.33,50053.9,15772.19267 +1639353600000,50053.9,50189.97,48145,48847.26,15216.7108 +1639396800000,48845,49000,45672.75,46702.75,35652.81013 +1639440000000,46702.76,47740,46290,47622,17811.94149 +1639483200000,47617.99,48700.41,46429.88,48343.28,22144.04296 +1639526400000,48336.95,48850,47836,48132.54,15633.08312 +1639569600000,48132.54,49500,46547,48864.98,35996.09788 +1639612800000,48864.98,49436.43,48502.26,49207.79,13218.83145 +1639656000000,49207.79,49266.6,47511,47632.38,18731.03594 +1639699200000,47632.38,47995.96,46749.55,47112.43,15140.67682 +1639742400000,47112.43,47440.1,45456,46131.2,27963.81188 +1639785600000,46133.83,47392.37,45500,47070.44,14601.44861 +1639828800000,47070.43,47219.16,46325.61,46834.48,10418.6041 +1639872000000,46834.47,48074.16,46406.91,47152.72,14173.88886 +1639915200000,47155.24,48300.01,46482.9,46681.23,15131.81779 +1639958400000,46681.24,47200,45750,46092.6,16472.63873 +1640001600000,46092.6,47537.57,45558.85,46914.16,19375.86736 +1640044800000,46914.17,49000,46630,48866.92,21443.19371 +1640088000000,48866.92,49328.96,48265.24,48889.88,16270.73553 +1640131200000,48887.59,49576.13,48600,48981.99,13243.15368 +1640174400000,48981.98,49245.81,48421.87,48588.16,13761.04852 +1640217600000,48588.17,48731.71,47920.42,48354.77,12603.34245 +1640260800000,48354.76,51375,48323.98,50838.81,22589.19801 +1640304000000,50838.82,51550,50644.48,50993.88,15939.09115 +1640347200000,50993.89,51810,50384.43,50820,15745.75154 +1640390400000,50819.99,51131.25,50555,50682.97,7679.35607 +1640433600000,50682.97,51156.23,50142.32,50399.66,11456.16006 +1640476800000,50399.67,50672.93,49412,49748.89,12574.34177 +1640520000000,49748.89,51280,49642.11,50775.49,9995.54737 +1640563200000,50775.48,51150,50449,50759.45,11077.54443 +1640606400000,50759.46,52088,50567.07,50701.44,17714.67123 +1640649600000,50701.44,50704.05,48657.12,49200.39,25088.83075 +1640692800000,49200.39,49371.18,47313.01,47543.74,20764.50849 +1640736000000,47543.74,48139.08,47398.46,47737.95,14605.33759 +1640779200000,47737.96,48038.92,46096.99,46464.66,24893.53241 +1640822400000,46464.66,47566,45900,47515.45,15784.84035 +1640865600000,47515.45,47900,46729,47120.87,14567.45534 +1640908800000,47120.88,48548.26,46825.38,47975.76,15438.69997 +1640952000000,47975.76,48170,45678,46216.93,19499.29799 +1640995200000,46216.93,47555.55,46208.37,46758.87,9747.68164 +1641038400000,46758.87,47954.63,46756.3,47722.65,9856.78161 +1641081600000,47722.66,47750,46770.23,47235.5,7526.22416 +1641124800000,47238.89,47990,46654,47286.18,10814.23624 +1641168000000,47286.18,47431.67,46722.39,47378,10095.68718 +1641211200000,47378,47570,45696,46446.1,17566.38992 +1641254400000,46446.1,46772.41,45934.5,46733.77,14025.64659 +1641297600000,46733.78,47557.54,45500,45832.01,21465.76701 +1641340800000,45832.01,47070,45722.21,46270.99,10843.48028 +1641384000000,46271,46822.17,42500,43451.13,40940.63829 +1641427200000,43451.14,43816,42430.58,42878.34,22807.48134 +1641470400000,42878.33,43581.3,42632.44,43082.31,16072.89171 +1641513600000,43082.3,43145.83,41000,42258.62,29560.07707 +1641556800000,42258.62,42766.17,40610,41566.48,25276.43111 +1641600000000,41566.48,42246.37,41558,41940.22,9003.03723 +1641643200000,41940.22,42300,40501,41679.74,23949.69388 +1641686400000,41679.74,42170.11,41388.13,41857.62,9853.98203 +1641729600000,41857.62,42786.7,41200.02,41864.62,12870.41223 +1641772800000,41864.62,42248.5,41455,41565.34,10398.35563 +1641816000000,41565.33,42121.63,39650,41822.49,40330.81456 +1641859200000,41822.49,42627.66,41544.64,41809.99,14889.90993 +1641902400000,41809.99,43100,41268.93,42729.29,22406.52736 +1641945600000,42729.29,43443.6,42450,42935.92,12671.97564 +1641988800000,42935.92,44322,42874.01,43902.66,21271.31716 +1642032000000,43902.65,44075.42,43422.72,43602.31,11919.09527 +1642075200000,43603.58,44500,42311.22,42560.11,22991.78235 +1642118400000,42558.35,42978.1,41826.82,42012.94,16179.0834 +1642161600000,42012.94,43448.78,41725.95,43059.96,16461.79952 +1642204800000,43059.96,43283.83,42712.94,43017.59,8433.68696 +1642248000000,43017.59,43800,42555,43084.29,13502.3692 +1642291200000,43084.29,43305,42759,42968.29,9755.9448 +1642334400000,42968.3,43475,42581.79,43071.66,10846.40791 +1642377600000,43071.66,43176.18,42300,42671.31,10904.49158 +1642420800000,42671.3,42793.16,41540.42,42201.62,16657.59455 +1642464000000,42201.63,42436.66,41453,41854.14,14708.75255 +1642507200000,41854.13,42691,41250,42352.12,14615.33002 +1642550400000,42352.12,42500,41138.56,42033,15861.44998 +1642593600000,42033,42559.13,41548,41660.01,15824.27161 +1642636800000,41660,42232.76,41639.88,42129.44,9992.34094 +1642680000000,42129.45,43505,40553.31,40680.91,32337.99859 +1642723200000,40680.92,41100,38220,38898.18,37926.155762 +1642766400000,38898.19,39071.13,35440.45,36445.31,50934.736237 +1642809600000,36445.31,36835.22,34008,35406.76,56540.351951 +1642852800000,35406.76,36192.76,34243.38,35071.42,33930.98701 +1642896000000,35071.42,36150.76,34811,35686.29,22881.16979 +1642939200000,35686.29,36499,34601.01,36244.55,21398.35375 +1642982400000,36244.55,36251.5,33029.54,33697.11,35945.345135 +1643025600000,33697.12,37550,32917.17,36660.35,55959.408076 +1643068800000,36660.35,36800,35701,36406,20309.18899 +1643112000000,36406,37545.14,35967.33,36958.32,28923.21284 +1643155200000,36958.32,38248.92,36550.2,38072.77,24524.57482 +1643198400000,38072.77,38919.98,36234.63,36809.34,45305.58554 +1643241600000,36807.24,37080,35507.01,36679.98,27117.59435 +1643284800000,36679.98,37234.47,35538.75,37160.1,25903.28499 +1643328000000,37160.11,37500,36287.03,36448.28,21321.03967 +1643371200000,36447.67,38000,36155.01,37716.56,20833.22989 +1643414400000,37716.57,37983.41,37448.58,37736.07,10363.01899 +1643457600000,37736.06,38720.74,37268.44,38166.84,15766.47783 +1643500800000,38166.83,38359.26,37737.49,38110.02,10769.83337 +1643544000000,38110.03,38230,37351.63,37881.76,10660.8319 +1643587200000,37881.75,37951.07,36632.61,37265.16,14307.42872 +1643630400000,37265.15,38744,36724,38466.9,22547.81708 +1643673600000,38466.9,39100,38000,38425.06,15167.50075 +1643716800000,38425.05,39265.2,38190.42,38694.59,19406.94588 +1643760000000,38694.59,38855.92,38196.42,38490,10485.3166 +1643803200000,38490,38773.41,36586.95,36896.36,25309.3647 +1643846400000,36896.37,37106.91,36250.73,36785,15596.18453 +1643889600000,36785,37387,36250,37311.61,16484.92546 +1643932800000,37311.98,38236.08,37026.73,37810,18898.72967 +1643976000000,37810,41772.33,37290.2,41574.25,45805.22907 +1644019200000,41571.7,41913.69,41099.92,41430,18040.45801 +1644062400000,41430,41899.54,40843.01,41382.59,14491.88571 +1644105600000,41382.6,41714.18,41305.29,41522,6362.49992 +1644148800000,41522,42656,41116.56,42380.87,16042.66712 +1644192000000,42380.87,43000,41645.85,42720.03,21606.22 +1644235200000,42720.03,44500.5,42490.02,43839.99,29454.40006 +1644278400000,43839.99,45492,43520.96,43988.3,35276.719 +1644321600000,43988.3,44393.36,42666,44042.99,29603.57487 +1644364800000,44043,44341.88,43117.92,43715.45,16212.14999 +1644408000000,43715.46,44799,43579.66,44372.72,18216.0173 +1644451200000,44372.71,45177.96,43542.14,44834.09,15959.00325 +1644494400000,44834.09,45821,43174.01,43495.44,46398.28766 +1644537600000,43495.44,43749.86,42600,43357.53,19528.13905 +1644580800000,43357.53,43920,41938.51,42373.73,25447.02965 +1644624000000,42373.73,42485.66,41688.88,42406.48,11468.63982 +1644667200000,42406.48,43079.49,41700,42217.87,15088.21699 +1644710400000,42217.87,42654.64,42057.26,42470.73,6742.76598 +1644753600000,42470.72,42760,41870,42053.66,10989.31515 +1644796800000,42053.65,42415,41550.56,42117.87,13809.88559 +1644840000000,42112.71,42842.4,41803.17,42535.94,20200.24501 +1644883200000,42535.94,44425.85,42427.03,44233.6,21077.2748 +1644926400000,44233.6,44751.4,43846.07,44544.86,17017.92096 +1644969600000,44544.85,44549.97,43673.92,44173.15,12322.90279 +1645012800000,44173.15,44376.58,43307,43873.56,16148.96991 +1645056000000,43873.56,44164.71,42900,43164.05,14692.80098 +1645099200000,43164.05,43340.65,40073.21,40515.7,32553.19396 +1645142400000,40515.71,40959.88,40101.01,40178.94,14727.29519 +1645185600000,40178.95,40799,39450,39974.44,29118.62722 +1645228800000,39974.45,40444.32,39648.6,39842.54,9128.52987 +1645272000000,39842.53,40345.62,39639.03,40079.17,8913.52523 +1645315200000,40079.17,40125.44,38000,38343.99,21084.85945 +1645358400000,38343.99,38979.12,38022,38386.89,12354.43066 +1645401600000,38386.89,39494.35,37348.49,37577.33,21019.74252 +1645444800000,37576.1,39283.07,36800,37008.16,41327.94244 +1645488000000,37008.16,37865,36350,37519.48,28271.25841 +1645531200000,37519.47,38429,37274.38,38230.33,25514.68748 +1645574400000,38230.33,39125.47,37528.33,38782.91,18675.50959 +1645617600000,38782.91,39249.93,37036.79,37250.01,24885.22241 +1645660800000,37250.02,37427.81,34322.28,35442.22,67195.32859 +1645704000000,35442.23,39843,35035,38327.21,53280.96599 +1645747200000,38328.68,39030.01,38014.37,38745.01,26384.24502 +1645790400000,38745,39683.53,38537.91,39219.17,30190.32623 +1645833600000,39219.16,40348.45,38573.18,38928.21,16917.84717 +1645876800000,38928.22,39700,38772.15,39116.72,12443.40963 +1645920000000,39116.73,39548.17,38189.19,39479.8,14239.06627 +1645963200000,39479.8,39855.7,37000,37699.07,31990.38092 +1646006400000,37699.08,38672.96,37450.17,38333.65,19210.20807 +1646049600000,38333.65,44225.84,37934.89,43160,54735.43051 +1646092800000,43160,43887,42809.98,43609.96,25537.59613 +1646136000000,43609.96,44949,43111.46,44421.2,36205.5026 +1646179200000,44421.2,44750,43653.63,44103.28,23453.00871 +1646222400000,44103.29,45400,43334.09,43892.98,34329.6421 +1646265600000,43892.99,44063.15,42915.06,43382.23,18826.74661 +1646308800000,43382.23,44101.12,41832.28,42454,32113.8636 +1646352000000,42454,42527.3,40863.01,41662.07,25404.72867 +1646395200000,41662.06,41833,38550,39148.66,36559.95631 +1646438400000,39148.65,39294.47,38407.59,39129.59,17347.71119 +1646481600000,39129.58,39613.24,38889.75,39397.96,13015.42222 +1646524800000,39397.97,39693.87,38088.57,38352.48,18614.65636 +1646568000000,38352.48,39368.4,38127,38420.81,21062.60522 +1646611200000,38420.8,38555.85,37578.03,38337.05,23716.45451 +1646654400000,38337.05,39547.57,37155,37988,40277.66108 +1646697600000,37988.01,39186.58,37867.65,38983.05,24433.55558 +1646740800000,38983.05,39362.08,38139.84,38730.63,31149.5108 +1646784000000,38730.63,42438.81,38656.45,42151.66,39799.29252 +1646827200000,42151.65,42594.06,41626.86,41941.71,27593.29547 +1646870400000,41941.7,42039.63,38782.14,39076.38,39202.62891 +1646913600000,39076.39,40292.44,38539.73,39422,32760.30263 +1646956800000,39422.01,40219.34,38223.6,39893.68,29764.7089 +1647000000000,39894.08,40236.26,38308.83,38729.57,29254.0553 +1647043200000,38729.57,39327.99,38660.52,39079.16,10578.05534 +1647086400000,39079.17,39486.71,38678.22,38807.36,13456.30898 +1647129600000,38807.35,39310,38601.81,38741.12,11573.79686 +1647172800000,38741.13,39074.93,37578.51,37777.34,21218.02673 +1647216000000,37777.35,39299.98,37555,38897.64,22473.44155 +1647259200000,38897.64,39947.12,38415.4,39671.37,24472.0122 +1647302400000,39671.37,39804.68,38098.33,38645.01,19392.36663 +1647345600000,38645.01,39887.61,38465.7,39280.33,26623.18263 +1647388800000,39280.33,41718,38828.48,40521.6,44128.34392 +1647432000000,40521.6,41471.36,39311.53,41114,43992.41775 +1647475200000,41114.01,41478.82,40500,40748.51,19035.9261 +1647518400000,40748.5,41233.27,40565.39,40917.9,18153.45477 +1647561600000,40917.89,40933.11,40135.04,40390.41,16671.76098 +1647604800000,40390.4,42325.02,40300,41757.51,28736.24871 +1647648000000,41757.51,42000,41499.29,41721.78,12691.7015 +1647691200000,41721.78,42400,41652.9,42201.13,16375.47958 +1647734400000,42201.13,42296.26,41575,41586.86,12655.96077 +1647777600000,41586.85,41699,40911,41262.11,17997.37391 +1647820800000,41262.11,41492.14,40467.94,41244.28,17176.19636 +1647864000000,41244.27,41544.22,40738.48,41002.25,22250.05241 +1647907200000,41002.26,43361,40875.51,42983,39284.44474 +1647950400000,42983,43199,42258.68,42364.13,20170.4982 +1647993600000,42364.13,42529.99,41751.47,42039.78,17887.31218 +1648036800000,42039.77,43025.96,41881,42882.76,22941.55821 +1648080000000,42882.76,43478,42650,42968.42,24336.70395 +1648123200000,42968.42,44220.89,42560.46,43991.46,31858.41979 +1648166400000,43991.46,44664.2,43579,44585.28,24414.15278 +1648209600000,44585.28,45094.14,44013.11,44313.16,30200.2837 +1648252800000,44313.16,44578,44071.97,44334.49,9907.38498 +1648296000000,44334.5,44792.99,44140.76,44511.27,13134.23243 +1648339200000,44511.27,44950,44469.38,44569.5,9564.22203 +1648382400000,44569.5,46999,44421.46,46827.76,32310.68868 +1648425600000,46827.76,47650,46663.56,47252.54,29495.98482 +1648468800000,47252.54,48189.84,46885.44,47122.21,29453.27658 +1648512000000,47122.21,47963.24,47050,47896.1,14388.84531 +1648555200000,47896.09,48096.47,46950.85,47434.8,22383.43926 +1648598400000,47434.79,47580,46445.42,47319.91,19104.31673 +1648641600000,47319.92,47700.22,46831.81,47067.99,21842.89177 +1648684800000,47067.99,47425.21,46898.12,47152.01,14210.6705 +1648728000000,47152,47600,45200,45510.34,34434.45617 +1648771200000,45510.35,45644.86,44200,45064.26,29182.99975 +1648814400000,45064.25,46720.09,44701.01,46283.49,27088.06499 +1648857600000,46283.49,47213,46081.93,46542.84,16687.98237 +1648900800000,46542.84,46941.11,45620,45811,20385.55345 +1648944000000,45810.99,46570,45530.92,46252.59,12247.98562 +1648987200000,46252.59,47444.11,46188,46407.35,21146.69232 +1649030400000,46407.36,46461.14,45744.77,46160.09,17186.26788 +1649073600000,46160.08,46890.71,45118,46580.51,27455.60726 +1649116800000,46580.5,46884.49,46412.62,46683.37,12874.95947 +1649160000000,46683.37,47200,45353.81,45497.55,29317.78905 +1649203200000,45497.54,45507.14,44412,44819.19,21664.14134 +1649246400000,44819.19,44999.99,43121,43170.47,39185.18802 +1649289600000,43170.47,43834.52,42727.35,43766.74,18928.83641 +1649332800000,43766.75,43900.99,43024.86,43444.19,18467.70515 +1649376000000,43444.2,43970.62,43260.76,43298.79,13594.6535 +1649419200000,43298.79,43961.99,42107.14,42252.01,28780.38853 +1649462400000,42252.02,42640,42125.48,42445.1,9055.50852 +1649505600000,42445.09,42800,42158.67,42753.97,8836.15195 +1649548800000,42753.96,42896.64,42433.49,42680.36,6290.36292 +1649592000000,42680.35,43410.3,41868,42158.85,16480.73111 +1649635200000,42158.85,42414.71,40968.11,41067.63,26295.49578 +1649678400000,41067.64,41246.61,39200,39530.45,37264.95143 +1649721600000,39530.45,40464,39290,40378,24897.18662 +1649764800000,40378,40699,39254.63,40074.94,32853.83116 +1649808000000,40074.95,40275,39588.54,39722.64,13517.59808 +1649851200000,39722.63,41561.31,39622.87,41147.79,27824.67446 +1649894400000,41147.78,41500,40851.5,40919.99,13732.05945 +1649937600000,40919.99,41300,39551.94,39942.38,23074.95456 +1649980800000,39942.37,40449.96,39766.4,40220,12210.63102 +1650024000000,40220,40870.36,39900,40551.9,11815.72637 +1650067200000,40551.9,40709.35,40277,40416.95,6859.74463 +1650110400000,40416.94,40699.55,39991.55,40378.71,8945.70255 +1650153600000,40378.7,40529.79,40122.05,40464.77,5347.77689 +1650196800000,40464.77,40595.67,39546.17,39678.12,14640.7157 +1650240000000,39678.11,39896.98,38536.51,38998.54,20624.30923 +1650283200000,38998.54,41116.73,38998.54,40801.13,33619.18652 +1650326400000,40801.13,41263.43,40571,40687.3,13272.15716 +1650369600000,40687.3,41760,40662.26,41493.18,22516.70127 +1650412800000,41493.19,42199,41229.96,42090,17503.23987 +1650456000000,42090.01,42173.38,40820,41358.19,23374.11054 +1650499200000,41358.19,42690,41320.47,42440,22035.9626 +1650542400000,42440.01,42976,39751,40480.01,37280.31397 +1650585600000,40480.01,40795.06,40138.03,40585.54,20030.64338 +1650628800000,40585.54,40640,39177,39709.18,26633.37622 +1650672000000,39709.19,39872.64,39285,39602.93,10198.57327 +1650715200000,39602.93,39980,39327.58,39441.6,10092.85048 +1650758400000,39441.61,39828,39414.18,39609.11,8367.71627 +1650801600000,39609.11,39940,38929.62,39450.13,18335.89559 +1650844800000,39450.12,39500.84,38200,38832.29,27374.1462 +1650888000000,38832.29,40616,38578.6,40426.08,35662.98164 +1650931200000,40426.08,40797.31,40229.41,40467.03,17195.34592 +1650974400000,40467.03,40625,37702.26,38112.65,49454.91208 +1651017600000,38112.64,39221.65,37881.31,39017.19,23069.50299 +1651060800000,39017.19,39474.72,38435.95,39235.72,34013.61973 +1651104000000,39235.72,39882.38,39152.96,39679.31,17655.25062 +1651147200000,39679.31,40372.63,38881.43,39742.07,38431.42088 +1651190400000,39742.06,39925.25,38616.46,38749.54,19983.9263 +1651233600000,38749.54,39406.37,38175,38596.11,31469.73085 +1651276800000,38596.11,38795.38,38493.52,38580.01,10456.93771 +1651320000000,38580,38638.38,37578.2,37630.8,24864.25218 +1651363200000,37630.8,38165.12,37386.38,37942.78,16226.65234 +1651406400000,37942.78,38675,37686.26,38468.35,22585.5887 +1651449600000,38468.35,39167.34,38376.38,38528.77,18759.4028 +1651492800000,38528.78,39155.47,38052,38525.16,34441.52348 +1651536000000,38525.16,38651.51,38261.16,38570.01,14337.70715 +1651579200000,38570.01,38607.09,37517.8,37728.95,25978.74643 +1651622400000,37728.95,39100,37670,39002.3,23793.66167 +1651665600000,39002.31,40023.77,38590.97,39690,38780.95569 +1651708800000,39690,39845.51,39407.17,39492.83,13915.39705 +1651752000000,39492.84,39545.66,35571.9,36552.97,74807.0365 +1651795200000,36552.97,36675.63,35587.1,35780.84,26140.78473 +1651838400000,35780.83,36436.2,35258,36013.77,42297.01714 +1651881600000,36013.77,36146.3,35722.24,36055.86,11954.61657 +1651924800000,36055.86,36085.5,34785,35472.39,22327.09025 +1651968000000,35472.4,35514.22,34210,34786.24,37358.20298 +1652011200000,34786.25,34843.01,33713.95,34038.4,35087.44046 +1652054400000,34038.39,34243.15,32650.39,33122.31,55962.285059 +1652097600000,33122.31,33424.21,30033.33,30076.31,135914.641369 +1652140800000,30074.23,32658.99,29730.4,31622.24,101427.38409 +1652184000000,31622.24,32383.8,30147.78,31017.1,64104.61902 +1652227200000,31017.11,32162.59,30200,31533.15,71924.90243 +1652270400000,31533.14,32000,27785,29103.94,135138.836848 +1652313600000,29103.94,30243,26700,28472.98,135293.545628 +1652356800000,28472.98,29967.03,27902.95,29029.75,69213.71751 +1652400000000,29029.74,31083.37,28751.67,30668.08,53320.99642 +1652443200000,30668.07,31033,29200,29287.05,44551.37315 +1652486400000,29287.05,29824.69,28830,29074.24,23117.52205 +1652529600000,29074.24,30343.27,28630,30086.74,27978.35658 +1652572800000,30086.74,30327.68,29480,30241.46,18171.73407 +1652616000000,30241.46,31460,29782.01,31328.89,28103.93505 +1652659200000,31328.89,31328.9,29258,29950.95,34868.92005 +1652702400000,29950.95,30259.78,29087.04,29874.01,38213.27653 +1652745600000,29874.01,30788.37,29780.97,30319.47,19658.81282 +1652788800000,30319.48,30748,29450.38,30444.93,37065.32025 +1652832000000,30444.93,30709.99,29682.97,29833.58,22999.07566 +1652875200000,29833.59,29909.66,28654.47,28715.32,36750.08233 +1652918400000,28715.33,29540,28691.38,29500.2,26028.63495 +1652961600000,29499.81,30545.18,29353.82,30319.23,41848.7292 +1653004800000,30319.22,30777.33,29850.51,30414.07,24444.67165 +1653048000000,30414.06,30449.98,28730,29201.01,36072.5816 +1653091200000,29201.01,29566,28947.28,29288,10266.7041 +1653134400000,29288,29656.18,29190,29445.06,10720.42714 +1653177600000,29445.07,30311.31,29255.11,29897.52,17540.42835 +1653220800000,29897.52,30487.99,29668.51,30293.94,18618.55913 +1653264000000,30293.93,30670.51,30048.77,30397.11,19831.06012 +1653307200000,30397.12,30625.98,28866.35,29109.15,44070.4392 +1653350400000,29109.14,29439.26,29056.7,29295.74,18169.56122 +1653393600000,29295.75,29845.86,28669,29654.58,41273.39914 +1653436800000,29654.58,30223.74,29294.21,29409.01,26862.67467 +1653480000000,29409.01,30034.37,29339.57,29542.15,32674.71192 +1653523200000,29542.14,29886.64,28877,28998.4,33729.87017 +1653566400000,28998.4,29787.69,28019.56,29201.35,60851.78446 +1653609600000,29201.35,29390.34,28643.89,28912.96,45778.27376 +1653652800000,28912.95,29397.66,28282.9,28629.8,45220.24634 +1653696000000,28629.81,28949.39,28450,28828.02,20802.48522 +1653739200000,28828.02,29266,28784.48,29031.33,13676.86605 +1653782400000,29031.33,29235.76,28839.21,29213.85,11800.50627 +1653825600000,29213.85,29587.78,29077.98,29468.1,15766.84137 +1653868800000,29468.1,30928.71,29299.62,30665.37,39483.95633 +1653912000000,30665.38,32222,30269.22,31734.22,57301.99127 +1653955200000,31734.23,31861.55,31434.66,31767,24838.24065 +1653998400000,31766.99,32399,31200.01,31801.04,37594.87567 +1654041600000,31801.05,31982.97,31371.45,31609.16,20673.95506 +1654084800000,31609.15,31901.34,29301,29805.83,82721.67876 +1654128000000,29805.84,30210.18,29594.55,30173.67,21698.63899 +1654171200000,30173.66,30689,29597.01,30452.62,35262.79029 +1654214400000,30452.63,30699,29680,29758.19,23211.28885 +1654257600000,29758.2,29889.49,29282.36,29700.21,30856.15842 +1654300800000,29700.21,29800,29500,29681.69,11934.70395 +1654344000000,29681.68,29988.88,29485,29864.04,13683.19718 +1654387200000,29864.03,29897.18,29531.42,29718.69,7829.5782 +1654430400000,29718.69,30189,29626.65,29919.21,15310.3499 +1654473600000,29919.2,31599.37,29890.23,31396.71,36606.47907 +1654516800000,31396.72,31765.64,31000.01,31373.1,32230.44549 +1654560000000,31373.1,31381.03,29218.96,29521.5,52083.42026 +1654603200000,29521.51,31589.6,29401.44,31125.33,58591.09632 +1654646400000,31125.32,31327.22,29843.88,30410.85,39296.16768 +1654689600000,30410.85,30901.67,29916.45,30204.77,29246.44508 +1654732800000,30204.77,30700,30070.24,30299.47,17642.57755 +1654776000000,30299.46,30450,29944.1,30109.93,28648.60895 +1654819200000,30109.93,30382.8,29578.96,30020.56,29692.61225 +1654862400000,30020.56,30184.4,28850,29091.88,46511.63755 +1654905600000,29091.87,29440.41,28590,28734.01,24622.76454 +1654948800000,28734.01,28870,28099.99,28424.7,41278.63441 +1654992000000,28424.71,28544.96,27190,27457.39,41840.26399 +1655035200000,27457.39,28347.89,26560,26574.53,50634.334819 +1655078400000,26574.53,26895.84,23500,23729.43,146621.954333 +1655121600000,23729.43,24376.09,21925.77,22487.41,107989.080633 +1655164800000,22485.27,23362.88,20846,21994.56,130526.54143 +1655208000000,21994.56,22800,21358,22136.41,56675.10528 +1655251200000,22136.42,22297.37,20111.62,21177.03,105645.698227 +1655294400000,21177.04,22800,20250,22583.72,95128.79524 +1655337600000,22583.72,22995.73,20852.35,21044.55,48137.16254 +1655380800000,21044.56,21510.2,20232,20401.31,51536.43175 +1655424000000,20400.6,21365.43,20246.66,20972.04,46348.99898 +1655467200000,20972.04,21047.41,20368.2,20468.81,40345.33765 +1655510400000,20468.81,20792.06,18742.5,19243.98,85696.427408 +1655553600000,19243.99,19493.23,17622,18970.79,110745.228116 +1655596800000,18970.79,20150,17960.41,19692.5,70255.586 +1655640000000,19692.49,20815.95,19130.84,20574,58065.28995 +1655683200000,20574,21022,19637.03,20801.79,59763.40726 +1655726400000,20801.79,21090,19832.95,20573.89,49265.53428 +1655769600000,20573.9,21500.01,20348.4,20962.42,55173.10226 +1655812800000,20962.42,21723,20551,20723.52,49197.97264 +1655856000000,20723.51,20736.68,19950.34,20506.3,40326.83591 +1655899200000,20506.3,20900,19770.51,19987.99,51807.14347 +1655942400000,19988,20812.12,19890.07,20638.79,39592.39521 +1655985600000,20638.89,21233,20170,21110.13,43534.69195 +1656028800000,21110.12,21369.85,20736.72,21169.53,35989.28063 +1656072000000,21169.53,21558.41,20784.76,21237.69,41441.08559 +1656115200000,21237.68,21614.5,21121.72,21340.22,24032.86847 +1656158400000,21340.22,21588.43,20906.62,21491.19,27398.80947 +1656201600000,21491.18,21777,21282.13,21708.6,18870.99672 +1656244800000,21708.6,21888,20964.73,21038.07,34407.10792 +1656288000000,21038.08,21539.85,20926.01,21304.55,25433.85795 +1656331200000,21304.56,21343.83,20510,20742.56,39041.14335 +1656374400000,20742.57,21212.1,20510,20998.13,28043.98123 +1656417600000,20998.14,21129.19,20202.01,20281.29,35757.10197 +1656460800000,20281.28,20398,19854.92,20104.8,38289.18307 +1656504000000,20104.81,20432.31,19892.97,20123.01,39019.86072 +1656547200000,20123,20179.08,18921.59,19101.36,42008.07651 +1656590400000,19101.35,19980,18626,19942.21,51838.57155 +1656633600000,19942.21,20918.35,18975,19191.03,68748.03205 +1656676800000,19191.02,19686.71,19130.21,19279.8,43096.56289 +1656720000000,19279.8,19387.44,18977.01,19195.21,25918.57883 +1656763200000,19195.21,19467.39,19152.13,19252.81,20261.72327 +1656806400000,19252.82,19400,18781,19089.8,26246.08036 +1656849600000,19089.79,19647.63,18964,19315.83,24841.38595 +1656892800000,19315.83,19855.7,19055.31,19806.49,29419.10859 +1656936000000,19806.48,20354.01,19496.84,20236.71,45394.93742 +1656979200000,20236.71,20478.4,19478,19520.39,37608.91878 +1657022400000,19520.4,20750,19304.4,20175.83,58432.21878 +1657065600000,20175.84,20414.01,19761.25,20103.43,39261.47713 +1657108800000,20103.44,20675.22,19961.02,20564.51,43178.10367 +1657152000000,20564.51,20619.5,20251.68,20507.83,24347.13649 +1657195200000,20507.83,21838.1,20378.16,21624.98,60667.44612 +1657238400000,21624.99,22527.37,21317,21583.98,41199.49657 +1657281600000,21583.99,22130,21189.26,21594.75,361882.07692 +1657324800000,21594.75,21778.73,21322.12,21447.29,94175.95911 +1657368000000,21447.29,21980,21379.64,21591.83,84241.88557 +1657411200000,21592.15,21607.65,21091.81,21301.84,97346.60342 +1657454400000,21301.84,21345.14,20655,20862.47,94841.61214 +1657497600000,20861.11,20868.48,20353.72,20473.06,61269.62465 +1657540800000,20474.55,20762.02,19875.23,19963.61,76265.78259 +1657584000000,19963.61,20059.42,19558.12,19773.9,69045.22526 +1657627200000,19775.56,20010,19240,19328.75,70461.23336 +1657670400000,19331.28,19930,19265.4,19843.89,62334.61813 +1657713600000,19845.33,20366.61,18910.94,20234.87,146915.63075 +1657756800000,20234.87,20435.72,19635.22,19738.13,78958.91211 +1657800000000,19738.13,20900,19616.07,20588.84,95850.30485 +1657843200000,20588.84,21059.32,20382.29,20769.74,71753.4216 +1657886400000,20769.74,21200,20636.7,20830.04,71589.8833 +1657929600000,20830.04,20865.38,20478.61,20616.69,39546.78791 +1657972800000,20616.69,21588.94,20588.72,21195.6,81464.88602 +1658016000000,21195.6,21684.54,21082.8,21456.79,60930.93732 +1658059200000,21459.35,21500,20750.01,20798.16,57298.51518 +1658102400000,20799.58,22515,20762.45,22133.31,117759.27922 +1658145600000,22132.08,22777.63,21388,22432.58,122183.4521 +1658188800000,22432.58,22961.72,21579.54,21974.49,120351.37895 +1658232000000,21977.19,23800,21971.84,23396.62,143419.38679 +1658275200000,23398.48,23888.04,22922,23728.55,105285.10193 +1658318400000,23728.55,24276.74,22906.19,23223.3,133477.06901 +1658361600000,23223.3,23442.77,22466.34,22606.04,87061.17305 +1658404800000,22607.92,23308.8,22341.46,23152.19,97756.50886 +1658448000000,23152.19,23634.4,22805.89,23610.58,75700.05906 +1658491200000,23612.15,23756.49,22500,22684.83,95898.3806 +1658534400000,22684.83,23000.77,22210.67,22227.53,61670.9271 +1658577600000,22230.28,22559,21934.57,22451.07,60466.84665 +1658620800000,22448.58,22839.99,22257.15,22657.63,55178.81224 +1658664000000,22657.63,23014.64,22444,22579.68,60010.86053 +1658707200000,22577.13,22666,21737.82,21941.25,77756.01129 +1658750400000,21942.18,22259.98,21250,21310.9,102588.75514 +1658793600000,21310.9,21347.82,20856.48,21090.22,82880.67579 +1658836800000,21090.22,21300,20706.5,21254.67,94936.56747 +1658880000000,21254.67,21451.33,21042.53,21200.23,65832.5311 +1658923200000,21200.6,23112.63,21157.07,22952.45,145138.66686 +1658966400000,22954.31,23460.58,22701.44,23114.52,85498.07887 +1659009600000,23116.19,24199.72,22582.13,23842.93,150530.99523 +1659052800000,23845.25,24442.66,23530.96,23720.56,89295.16101 +1659096000000,23718.71,24222,23414.03,23773.75,109003.34522 +1659139200000,23777.28,24073.05,23650,23956.38,61340.84521 +1659182400000,23956.38,24668,23502.25,23643.51,89719.2869 +1659225600000,23644.64,23886.92,23520,23801.07,52044.65632 +1659268800000,23802.56,24194.82,23227.31,23293.32,75698.66851 +1659312000000,23296.36,23466.55,22939.57,23227.79,59972.99796 +1659355200000,23227.79,23509.68,22850,23268.01,84237.16423 +1659398400000,23266.9,23447.62,22654.37,22882.61,65993.54384 +1659441600000,22882.61,23459.89,22666.05,22987.79,92079.73841 +1659484800000,22985.93,23471.5,22681.22,23402.83,65683.69708 +1659528000000,23405.14,23647.68,22720,22818.37,80265.11287 +1659571200000,22816.91,23223.32,22767.86,22885.01,66101.09667 +1659614400000,22885.01,23148.99,22400,22622.98,88753.57349 +1659657600000,22622.41,23441.1,22586.95,23405.13,78572.27556 +1659700800000,23403.67,23472.86,22754.13,23312.42,96679.42193 +1659744000000,23313.56,23354.36,23100,23157.42,41171.43582 +1659787200000,23157.42,23256.37,22909.52,22954.21,42740.36725 +1659830400000,22954.21,23055,22844.62,23038.48,39357.32878 +1659873600000,23038.48,23402,22994,23174.39,49532.67999 +1659916800000,23174.39,24189.43,23154.25,24166.12,82757.38039 +1659960000000,24166.12,24245,23670.88,23810,88201.06113 +1660003200000,23810.98,23933.25,23182.55,23263.92,68405.36796 +1660046400000,23263.34,23327.07,22865,23149.95,74777.14062 +1660089600000,23151.32,23204,22664.69,23123.95,69465.74551 +1660132800000,23122.36,24226,23004.58,23954.05,139450.80402 +1660176000000,23954.05,24745,23912.39,24559.37,117588.44939 +1660219200000,24559.37,24918.54,23852.13,23934.39,132171.34618 +1660262400000,23933.09,24143,23583,23672.99,83727.56552 +1660305600000,23672.98,24456.5,23653.66,24403.68,90480.00488 +1660348800000,24401.7,24888,24291.22,24435.91,93634.12106 +1660392000000,24435.91,24600.88,24300,24441.38,59218.13329 +1660435200000,24443.06,25047.56,24343.3,24564.49,80121.35964 +1660478400000,24564.5,24593.43,24144,24305.24,71084.78509 +1660521600000,24305.25,25211.32,23869.46,24049.48,142750.64749 +1660564800000,24048.91,24281.1,23773.22,24094.82,99788.90009 +1660608000000,24093.04,24247.49,23795.67,24038.03,83467.42266 +1660651200000,24036.86,24094.13,23671.22,23854.74,95857.52555 +1660694400000,23856.15,24446.71,23690.79,23746.65,99139.56175 +1660737600000,23746.65,23760.68,23180.4,23342.66,111529.12591 +1660780800000,23342.66,23582.35,23285.23,23534.43,60570.73762 +1660824000000,23534.43,23600,23111.04,23191.2,83615.23249 +1660867200000,23191.45,23208.67,21261.96,21467.91,149418.46092 +1660910400000,21467.91,21660.73,20783.57,20834.39,134577.41655 +1660953600000,20834.39,21370,20792.92,21233.66,88412.91182 +1660996800000,21233.66,21382.85,20761.9,21140.07,94628.77181 +1661040000000,21140.07,21570,21069.11,21524.39,78316.19557 +1661083200000,21525.57,21800,21277.73,21515.61,80884.48853 +1661126400000,21516.7,21530.03,20890.18,21248.71,108781.45251 +1661169600000,21249.78,21548.71,20963,21399.83,113440.59275 +1661212800000,21400.75,21550,20890.14,21456.34,100894.07971 +1661256000000,21455.97,21684.87,21327.95,21529.12,100073.69193 +1661299200000,21529.11,21555.84,21145,21438.92,85061.55388 +1661342400000,21439.84,21900,21361.6,21368.08,89321.66658 +1661385600000,21368.05,21819.88,21310.15,21720.31,84496.32609 +1661428800000,21720.31,21779,21422.43,21559.04,85419.45692 +1661472000000,21559.04,21614.89,21106.31,21189.77,78631.84233 +1661515200000,21191.27,21886.77,20107.9,20241.05,195179.77722 +1661558400000,20239.14,20402.93,19920,20211.21,82428.1513 +1661601600000,20211.21,20242.02,19800,20037.6,80154.30902 +1661644800000,20037.6,20171.18,19926.78,20034.97,53714.06743 +1661688000000,20033.87,20155.62,19520,19555.61,85593.89233 +1661731200000,19555.61,19966.56,19550.79,19825.09,88279.88591 +1661774400000,19824.2,20433.62,19805,20285.73,122229.60954 +1661817600000,20287.2,20576.25,20110,20403.8,100517.32405 +1661860800000,20403.8,20450,19540,19811.66,156117.03124 +1661904000000,19813.03,20490,19797.94,20314.78,130266.7956 +1661947200000,20314.78,20423.38,19870,20050.02,146679.81205 +1661990400000,20048.44,20208.37,19801.38,20074.01,112461.33402 +1662033600000,20074.91,20180,19565.66,20131.46,132828.63861 +1662076800000,20132.64,20298,19957.78,20090.81,89392.28161 +1662120000000,20090.81,20441.26,19755.29,19951.86,156594.32169 +1662163200000,19950.98,20055.93,19726.1,19798.76,76558.48177 +1662206400000,19798.73,19904.68,19652.72,19831.9,70080.55027 +1662249600000,19832.45,19861.94,19583.1,19850.79,63690.3614 +1662292800000,19849.89,20029.23,19650,20000.3,81898.41753 +1662336000000,20000.3,20057.27,19633.83,19701.95,108954.32153 +1662379200000,19701.95,19950.7,19667.02,19796.84,113588.68904 +1662422400000,19795.34,20180,19673.44,19918.33,157847.57421 +1662465600000,19918.33,19993.67,18649.51,18790.61,198467.48297 +1662508800000,18790.61,18873.17,18510.77,18739.59,125692.75807 +1662552000000,18739.78,19464.06,18674.33,19292.84,161702.02073 +1662595200000,19292.85,19397.71,19056,19311.15,113951.24811 +1662638400000,19311.6,19458.25,19012,19319.77,148862.03462 +1662681600000,19320.54,21200,19291.75,20937.72,208097.98187 +1662724800000,20937.72,21597.22,20912.37,21360.11,220821.76465 +1662768000000,21361.62,21672.24,21163.25,21285.11,148259.4151 +1662811200000,21285.11,21810.8,21111.13,21648.34,159737.91994 +1662854400000,21647.21,21726.6,21350,21613.03,123793.78826 +1662897600000,21613.03,21860,21455,21826.87,156908.76323 +1662940800000,21826.87,22472.68,21538.51,22312.75,227125.70608 +1662984000000,22313.57,22488,22000,22395.74,168269.9122 +1663027200000,22395.44,22713.92,22054.07,22522.74,182573.94232 +1663070400000,22522.74,22799,19860,20173.57,249341.09101 +1663113600000,20173.62,20541.48,20042.15,20225.35,146672.1167 +1663156800000,20224.74,20393.37,19617.62,20226.71,194154.28481 +1663200000000,20227.17,20330.24,19920,20148.35,165237.10245 +1663243200000,20149.59,20194.12,19497,19701.88,167832.65831 +1663286400000,19701.88,19890,19582.05,19867.82,115358.56277 +1663329600000,19868.75,19875.61,19320.01,19803.3,168432.50787 +1663372800000,19803.3,20071.09,19770,19810.22,88127.54409 +1663416000000,19810.22,20189,19748.08,20113.62,91222.69929 +1663459200000,20112.61,20117.26,19765.01,19922.92,95269.06887 +1663502400000,19922.29,20029.81,19335.62,19416.18,158948.40017 +1663545600000,19417.45,19518.17,18232.56,18684.87,192149.38416 +1663588800000,18685.77,19686.2,18676.47,19537.02,188363.0189 +1663632000000,19537.02,19634.62,19150,19219.49,133245.72309 +1663675200000,19219.49,19319.28,18711.87,18875,190852.60551 +1663718400000,18874.31,19205.93,18791.2,19165.93,115404.13974 +1663761600000,19165.18,19956,18125.98,18461.36,269629.96047 +1663804800000,18461.36,19285.12,18356.39,19229.81,179822.34766 +1663848000000,19229.81,19550.17,18780.01,19401.63,199499.37345 +1663891200000,19401.63,19500,18835,18862.72,158822.85898 +1663934400000,18862.72,19406.73,18531.42,19289.91,227064.05931 +1663977600000,19288.57,19316.14,18925.94,19051.63,124600.78699 +1664020800000,19052.24,19225.92,18805.34,18920.5,114895.78047 +1664064000000,18921.99,19180.21,18913.43,19117.94,80970.35412 +1664107200000,19117.95,19144.23,18629.2,18807.38,110221.09508 +1664150400000,18809.13,19318.96,18680.72,18876.62,223788.54951 +1664193600000,18876.62,19280,18817.62,19227.82,215450.66992 +1664236800000,19226.68,20350,19187.63,20229.26,272837.61495 +1664280000000,20230.35,20385.86,18816.32,19079.13,320423.12666 +1664323200000,19078.1,19238.28,18471.28,18955.43,262034.68533 +1664366400000,18954.96,19790,18940.02,19412.82,259350.77014 +1664409600000,19412.82,19629,19267,19463.04,179004.02283 +1664452800000,19463.04,19645.52,18843.01,19591.51,227420.90973 +1664496000000,19590.54,19700,19311.99,19436.29,167897.68914 +1664539200000,19435.79,20185,19155.36,19422.61,276425.26426 +1664582400000,19422.61,19484,19159.42,19312.04,88686.65622 +1664625600000,19312.04,19400.02,19200,19310.95,76938.48337 +1664668800000,19312.24,19395.91,19036,19192.43,92701.55177 +1664712000000,19193.05,19341.58,18920.35,19056.8,114110.91855 +1664755200000,19057.74,19315,18959.68,19245.41,131274.62087 +1664798400000,19246.81,19719.1,19134.23,19629.08,162311.13125 +1664841600000,19629.08,20152,19490.6,19939,148455.13413 +1664884800000,19939,20475,19872.02,20337.82,178556.86714 +1664928000000,20337.82,20365.6,19952.12,20027.43,121512.93764 +1664971200000,20028.74,20350,19730,20158.26,190726.8146 +1665014400000,20158.26,20456.6,20080.01,20245.22,154466.64228 +1665057600000,20244.46,20324.94,19853,19960.67,165655.52792 +1665100800000,19960.67,20054.41,19810,19998.9,72648.3284 +1665144000000,20000.15,20068.82,19320,19530.09,148226.51073 +1665187200000,19530.09,19627.38,19415.6,19534.21,48594.33306 +1665230400000,19534.21,19543.23,19237.14,19417.96,53885.76536 +1665273600000,19416.52,19558,19316.04,19468.35,51536.80917 +1665316800000,19468.35,19555.89,19353,19439.02,62364.01764 +1665360000000,19439.96,19525,19107,19331.62,88109.51339 +1665403200000,19333.02,19441.99,19020.25,19131.87,124399.5851 +1665446400000,19131.87,19158.93,18950.01,19153.68,92328.67996 +1665489600000,19153.68,19268.09,18860,19060,151145.1629 +1665532800000,19060,19203.14,19024.65,19114.62,90233.92994 +1665576000000,19114.62,19238.31,18965.88,19155.53,123592.33737 +1665619200000,19155.1,19175.13,18566.66,18753.2,124522.7634 +1665662400000,18754.09,19513.79,18190,19375.13,275233.91997 +1665705600000,19375.58,19951.87,19338.07,19596.25,172346.26226 +1665748800000,19596.25,19854.48,19070.37,19176.93,179288.06375 +1665792000000,19176.93,19227.68,19037.39,19167.33,59553.56945 +1665835200000,19167.33,19199,18975.18,19069.39,54294.07287 +1665878400000,19068.4,19195,19063.74,19144.69,50216.57343 +1665921600000,19144.69,19425.84,19101,19262.98,81678.04542 +1665964800000,19262.98,19545.22,19152.03,19457.58,90909.22401 +1666008000000,19457.58,19676.96,19419.6,19549.86,131904.65233 +1666051200000,19548.48,19706.66,19470,19563.59,108124.63659 +1666094400000,19563.59,19680.49,19091,19327.44,152188.44189 +1666137600000,19327.44,19360.16,19140.01,19200.84,85473.2723 +1666180800000,19201.42,19301.69,19065.97,19123.97,100664.02308 +1666224000000,19123.35,19253.33,18900,19208.09,91652.82852 +1666267200000,19208.09,19347.82,18929.38,19041.92,131877.30216 +1666310400000,19041.92,19131.39,18900,18945.65,90412.38016 +1666353600000,18944.99,19250,18650,19164.37,178898.37753 +1666396800000,19164.37,19188,19112.72,19178.66,49173.18833 +1666440000000,19178.99,19257,19134,19204.35,61230.72004 +1666483200000,19204.29,19221.71,19125.63,19151.78,47025.44736 +1666526400000,19151.24,19695,19070.11,19570.4,120031.75448 +1666569600000,19570.4,19601.15,19250.59,19423.63,130025.88646 +1666612800000,19422.9,19450.9,19157,19329.72,126142.25821 +1666656000000,19330.6,19377.1,19237,19302.13,68335.07094 +1666699200000,19301.39,20415.87,19260.82,20080.07,258035.59967 +1666742400000,20079.02,20783.27,20050.41,20607.81,168229.64268 +1666785600000,20606.86,21020,20338.75,20771.59,212263.05308 +1666828800000,20771.61,20872.21,20451.71,20622.84,132755.39793 +1666872000000,20622.11,20780,20200,20295.11,195888.17998 +1666915200000,20295.11,20337.8,20026,20173.74,125379.62335 +1666958400000,20174,20750,20000.09,20591.84,161660.32234 +1667001600000,20591.84,21085,20554.01,20698.89,131064.82469 +1667044800000,20698.06,20982.86,20676.54,20809.67,123816.95286 +1667088000000,20809.68,20931.21,20632.73,20769.84,98620.58187 +1667131200000,20770.81,20781.5,20515,20627.48,94175.02699 +1667174400000,20627.48,20845.92,20427.23,20730.54,125030.87452 +1667217600000,20731.53,20755.73,20237.95,20490.74,178536.74176 +1667260800000,20490.74,20700,20440.64,20522.79,137596.08247 +1667304000000,20522.23,20570.07,20330.74,20483.62,142336.35524 +1667347200000,20482.81,20563.36,20339.99,20431.33,119370.49643 +1667390400000,20432.38,20800,20048.04,20151.84,254345.77656 +1667433600000,20151.84,20393.32,20052,20130.64,142153.84502 +1667476800000,20129.8,20339.86,20031.24,20207.82,177031.30938 +1667520000000,20207.12,20688,20180.96,20558.46,172802.57868 +1667563200000,20558.03,21302.05,20350,21148.52,280891.81297 +1667606400000,21148.52,21480.65,21080.65,21404.63,142674.27388 +1667649600000,21404.63,21420.84,21210.98,21299.37,102947.71137 +1667692800000,21299.37,21365.27,21143.27,21255.08,103966.40741 +1667736000000,21254.8,21289.49,20886.13,20905.58,126070.56476 +1667779200000,20905.58,21069.77,20571.52,20733.46,191658.23808 +1667822400000,20733.97,20892.04,20384.89,20591.13,195319.36529 +1667865600000,20590.67,20673.38,19344,19699.04,286123.61063 +1667908800000,19699.04,20700.88,17166.83,18547.23,474581.752153 +1667952000000,18545.38,18587.76,17250.33,17818.08,317737.52025 +1667995200000,17817.07,18015,15588,15922.81,414189.409479 +1668038400000,15922.68,16959.99,15754.26,16397.57,294849.03096 +1668081600000,16399.03,18199,16386.66,17601.15,313599.33336 +1668124800000,17602.45,17695,16888.76,17350.7,184885.86257 +1668168000000,17349.45,17544.9,16361.6,17070.31,208667.00235 +1668211200000,17069.98,17119.1,16631.39,16866.92,106041.61375 +1668254400000,16866.46,16996.35,16757,16812.08,61778.3466 +1668297600000,16813.16,16954.28,16435.23,16659.23,90585.34096 +1668340800000,16659.23,16714.26,16229,16329.85,94375.4475 +1668384000000,16331.78,16935.59,15815.21,16749.8,195519.43081 +1668427200000,16748.75,17190,16181,16619.46,184691.34669 +1668470400000,16617.72,16989,16527.72,16781.62,126749.72272 +1668513600000,16783.27,17134.69,16614.61,16900.57,155712.12119 +1668556800000,16900.57,17015.92,16650.29,16707.9,120894.79397 +1668600000000,16706.64,16773.09,16378.61,16662.76,140598.61412 +1668643200000,16661.61,16751,16410.74,16595.08,108035.56183 +1668686400000,16594.19,16749,16430,16692.56,120003.4169 +1668729600000,16692.56,17011,16680,16749.88,114979.7168 +1668772800000,16750.25,16818,16546.04,16700.45,99244.46504 +1668816000000,16699.43,16708.77,16553.53,16676.26,53032.98381 +1668859200000,16676.26,16822.41,16608.35,16700.68,51930.17177 +1668902400000,16700.68,16753.33,16462.46,16525.38,64488.33281 +1668945600000,16526.04,16628.49,16180,16280.23,90353.80197 +1668988800000,16279.5,16319,15897.15,16084.42,157617.42402 +1669032000000,16084.42,16284,15476,15781.29,166479.573733 +1669075200000,15781.29,15967.76,15616.63,15747.88,106423.65014 +1669118400000,15747.88,16315,15683.33,16226.94,133124.41609 +1669161600000,16227.96,16677.25,16160.2,16585.77,134507.91305 +1669204800000,16585.21,16706,16320.02,16603.11,130419.79103 +1669248000000,16603.11,16812.63,16493.81,16572.11,118679.98355 +1669291200000,16572.11,16676,16458.05,16598.95,87885.93991 +1669334400000,16599.55,16622.64,16342.81,16531.64,95984.36409 +1669377600000,16531.64,16666,16435.11,16522.14,86105.13124 +1669420800000,16521.35,16701.99,16509.6,16580.31,96516.80006 +1669464000000,16580.58,16680.57,16385,16458.57,85288.0166 +1669507200000,16457.61,16600,16446.59,16550.91,88295.69805 +1669550400000,16550.57,16597.36,16401,16428.78,73729.77802 +1669593600000,16428.77,16487.04,16051.9,16213.29,125194.2295 +1669636800000,16213.29,16399.69,15995.27,16212.91,127501.17417 +1669680000000,16212.18,16548.71,16100,16497.64,134054.22602 +1669723200000,16496.73,16526.91,16328.84,16442.53,114052.02407 +1669766400000,16442.91,17162.2,16428.3,16879.32,140632.96088 +1669809600000,16879.32,17249,16705,17163.64,162386.84631 +1669852800000,17165.53,17236.29,17042.37,17102.47,101023.261 +1669896000000,17102.47,17324,16855.01,16977.37,131794.92118 +1669939200000,16978,17065,16857.89,16996.92,95937.51266 +1669982400000,16996.92,17105.73,16787.85,17092.74,106434.69354 +1670025600000,17092.13,17188.98,16880.88,16943.43,83022.992 +1670068800000,16943.43,16983.77,16858.74,16885.2,71519.58106 +1670112000000,16885.2,17068,16878.25,16948.64,84564.80217 +1670155200000,16948.64,17202.84,16915,17105.7,94054.3317 +1670198400000,17106.65,17424.25,17076.85,17310.51,128211.2432 +1670241600000,17310.08,17313.48,16867,16966.35,105492.04905 +1670284800000,16966.35,17102.97,16906.37,16983.9,97944.43692 +1670328000000,16983.42,17107.01,16912.24,17088.96,120786.33191 +1670371200000,17088.96,17142.21,16678.83,16793.29,122057.64073 +1670414400000,16793.29,16897.38,16765.12,16836.64,98599.77261 +1670457600000,16836.64,16890.01,16733.49,16851.02,97204.44592 +1670500800000,16850.88,17299,16802.88,17224.1,139213.53212 +1670544000000,17224.1,17300,17186.5,17241.44,102342.79318 +1670587200000,17241.16,17360,17058.21,17128.56,136079.27147 +1670630400000,17128.56,17178,17112.52,17168.61,68932.42437 +1670673600000,17168.17,17227.72,17092,17127.49,71641.555 +1670716800000,17127.49,17200,17121.92,17167.43,68640.61453 +1670760000000,17167.12,17270.99,17071,17085.05,86645.86418 +1670803200000,17085.05,17087.67,16871.85,16988.62,120012.65644 +1670846400000,16989.45,17241.89,16920.61,17209.83,106214.8405 +1670889600000,17208.93,17500,17080.14,17444.63,125956.3044 +1670932800000,17444.32,18000,17395,17774.7,158506.6095 +1670976000000,17775.82,17878.5,17734.19,17824.93,77465.14023 +1671019200000,17824.93,18387.95,17660.94,17803.15,189216.08186 +1671062400000,17804.01,17854.82,17561,17720.33,78631.82404 +1671105600000,17720.33,17725.93,17275.51,17356.34,145070.14478 +1671148800000,17356.96,17531.73,16918.97,17027.09,103984.69308 +1671192000000,17027.09,17085,16527.32,16632.12,149394.34808 +1671235200000,16631.5,16772,16579.85,16708.22,90497.12451 +1671278400000,16707.55,16796.82,16642,16776.52,54328.54233 +1671321600000,16777.54,16804.7,16663.07,16711.35,57539.30934 +1671364800000,16711.35,16863.26,16673.63,16738.21,55080.00712 +1671408000000,16739,16815.99,16627.35,16734.46,70728.01522 +1671451200000,16734.46,16765.71,16256.3,16438.88,108366.26783 +1671494400000,16438.88,16880.58,16397.2,16814.25,130867.55252 +1671537600000,16814.71,17061.27,16710.12,16895.56,117941.37072 +1671580800000,16896.15,16925,16767.53,16878.47,70571.72135 +1671624000000,16878.47,16914.72,16723,16824.67,86239.24227 +1671667200000,16824.68,16868.52,16783.43,16834.8,63457.21525 +1671710400000,16834.2,16852.79,16559.85,16821.43,112587.0571 +1671753600000,16821.9,16893.9,16770,16844.02,65995.65151 +1671796800000,16844.02,16955.14,16731.13,16778.5,95616.35796 +1671840000000,16778.52,16859.44,16776.62,16824.41,53117.36964 +1671883200000,16824.42,16869.99,16808.15,16836.12,47106.92132 +1671926400000,16835.73,16852.95,16802,16821.51,49604.48599 +1671969600000,16821.51,16857.96,16721,16832.11,75836.58603 +1672012800000,16832.11,16924,16818,16864.04,60491.60495 +1672056000000,16864.64,16944.52,16791,16919.39,64072.40161 +1672099200000,16919.39,16972.83,16806.57,16832.4,75194.53038 +1672142400000,16832.01,16839.49,16592.37,16706.36,98555.05578 +1672185600000,16706.06,16755.2,16559.79,16678.98,88660.74993 +1672228800000,16678.52,16785.19,16465.33,16547.31,104376.81584 +1672272000000,16547.32,16630,16488.91,16598.7,72980.35938 +1672315200000,16598.7,16664.41,16555.57,16633.47,88018.1122 +1672358400000,16633.47,16648.77,16429,16496.27,70309.42236 +1672401600000,16495.96,16677.35,16333,16607.48,94606.88938 +1672444800000,16607.48,16616.37,16531,16567.15,52242.75714 +1672488000000,16567.52,16644.09,16470,16542.4,62247.6715 +1672531200000,16541.77,16559.77,16499.01,16556.66,47964.03143 +1672574400000,16556.66,16628,16533.68,16616.75,48961.38231 +1672617600000,16617.17,16772.01,16548.7,16735.11,68758.29807 +1672660800000,16735.51,16799.23,16660.51,16672.87,53130.27384 +1672704000000,16672.78,16778.4,16647.81,16721.03,67193.96305 +1672747200000,16721.42,16773,16605.28,16675.18,92347.57428 +1672790400000,16675.65,16919,16652.66,16835.35,102495.46568 +1672833600000,16835.35,16991.87,16765.3,16850.36,117866.72294 +1672876800000,16850.36,16878.18,16780.75,16833.6,69273.54661 +1672920000000,16833.6,16879.82,16753,16831.85,94200.0198 +1672963200000,16831.85,16872.57,16709.88,16738.22,77632.64441 +1673006400000,16738.74,17041,16679,16950.65,129768.63974 +1673049600000,16950.31,16981.91,16908.07,16918.3,52360.1588 +1673092800000,16918.3,16951.92,16908,16943.57,52166.41 +1673136000000,16943.83,16967.67,16911,16927.42,53397.81769 +1673179200000,16927.42,17176.99,16916.1,17127.83,81758.07926 +1673222400000,17127.83,17285.48,17104.66,17238.93,122813.71021 +1673265600000,17239.47,17398.8,17128,17178.26,143397.81702 +1673308800000,17179.04,17286.02,17146.34,17252.89,88018.74636 +1673352000000,17252.89,17499,17212.14,17440.66,133363.67945 +1673395200000,17440.64,17510,17366.58,17437.75,91659.75094 +1673438400000,17437.75,18000,17315.6,17943.26,170561.85559 +1673481600000,17943.26,18385.71,17907.25,18200.8,154004.85064 +1673524800000,18200.8,19117.04,17892.05,18846.62,300563.47114 +1673568000000,18846.62,19057.7,18714.12,18920.95,129000.98889 +1673611200000,18920.95,20000,18811.52,19930.01,239614.88934 +1673654400000,19930.01,21258,19888.05,20721.73,257353.12809 +1673697600000,20721.03,21200,20568.12,20954.92,136560.62142 +1673740800000,20952.76,21001.84,20551.01,20722.23,86962.92416 +1673784000000,20722.23,21050.74,20652.24,20871.5,91579.30133 +1673827200000,20872.99,21439.59,20666,20817.56,148086.18027 +1673870400000,20816.63,21474.05,20611.48,21185.65,144991.90235 +1673913600000,21185.65,21299.04,20841.31,21219.75,103942.17029 +1673956800000,21219.21,21647.45,21030,21134.81,171465.5738 +1674000000000,21132.29,21377.44,21103.15,21204.67,100224.03738 +1674043200000,21204.67,21650,20407.15,20677.47,250691.98211 +1674086400000,20677.47,20874.81,20659.19,20743.72,101638.58048 +1674129600000,20744.17,21192,20660.8,21071.59,149747.26877 +1674172800000,21071.59,21219.6,20861.28,20963.51,108909.62367 +1674216000000,20963.34,22755.93,20955.53,22667.21,229169.51292 +1674259200000,22666,23335.77,22422,22905.65,180067.63194 +1674302400000,22907.01,23371.8,22680.73,22783.55,166377.85238 +1674345600000,22783.35,22979.88,22602.55,22783.61,104601.84417 +1674388800000,22784.74,23078.71,22292.37,22707.88,148975.90869 +1674432000000,22706.02,22957.25,22600.14,22904.58,107600.55773 +1674475200000,22904.58,23180,22500,22916.45,185987.82165 +1674518400000,22917.81,23162.2,22770,22917.66,121967.92667 +1674561600000,22917.11,23080.45,22462.93,22632.89,171190.85587 +1674604800000,22631.94,22772,22300,22598.47,125194.94993 +1674648000000,22598.45,23816.73,22335,23060.94,220847.8823 +1674691200000,23060.42,23282.47,22850.01,22992.94,133778.4094 +1674734400000,22992.09,23250,22853.81,23009.65,155146.02641 +1674777600000,23009.65,23100,22534.88,22967.47,118459.86395 +1674820800000,22967.48,23500,22841.19,23074.16,162373.9992 +1674864000000,23074.16,23189,22905,22981.51,74718.82027 +1674907200000,22981.51,23052.82,22878.46,23022.6,73396.89058 +1674950400000,23021.4,23605.74,22967.76,23432.17,133308.615 +1674993600000,23431.39,23960.54,23350.47,23742.3,162380.17704 +1675036800000,23743.37,23800.51,23017,23077.47,140793.84844 +1675080000000,23077.47,23301.82,22500,22826.15,161612.05277 +1675123200000,22827.38,22996.84,22714.77,22865.43,105724.72118 +1675166400000,22865.97,23320,22812.69,23125.13,158924.62791 +1675209600000,23125.13,23184.29,22919.33,23077.52,105462.08752 +1675252800000,23078.43,23812.66,22760.23,23732.66,205328.33519 +1675296000000,23731.41,24255,23658.2,23820.49,132542.53458 +1675339200000,23820.49,24144.62,23363.27,23488.94,231634.67293 +1675382400000,23489.33,23590.11,23322.3,23534.13,124494.5358 +1675425600000,23533.32,23715.7,23204.62,23431.9,208076.49324 +1675468800000,23431.9,23465.15,23253.96,23363.76,73654.66191 +1675512000000,23364.14,23587.78,23259.62,23326.84,92471.81104 +1675555200000,23327.66,23433.33,23230,23356.33,71653.26527 +1675598400000,23356.86,23374.8,22743,22932.91,137598.0739 +1675641600000,22932.91,23094.92,22628.13,22878.23,108801.14081 +1675684800000,22878.23,23158.25,22638,22762.52,156570.46609 +1675728000000,22762.52,23064.56,22745.78,22977.24,114276.7111 +1675771200000,22977.24,23350.25,22769.05,23240.46,193730.01372 +1675814400000,23242.42,23452,23132.21,23159.07,106142.96604 +1675857600000,23159.07,23199.58,22665.85,22963,173913.34113 +1675900800000,22961.85,23011.39,22353.71,22685.79,161926.09345 +1675944000000,22685.79,22831.41,21688,21796.35,240968.60205 +1675987200000,21797.83,21938.16,21622.4,21733.52,154628.00962 +1676030400000,21732.63,21901.24,21451,21625.19,183963.93285 +1676073600000,21625.19,21725.95,21599.78,21697.44,86201.66481 +1676116800000,21697.44,21906.32,21618.23,21862.55,90819.91952 +1676160000000,21862.02,21960,21761.04,21888.31,83064.33027 +1676203200000,21888.31,22090,21630,21783.54,121371.32136 +1676246400000,21782.37,21894.99,21433,21603.11,145966.31569 +1676289600000,21602.8,21845.79,21351.07,21773.97,149764.45222 +1676332800000,21774.63,21875.42,21666.39,21809.81,107918.79036 +1676376000000,21809.81,22319.08,21532.77,22199.84,254039.61073 +1676419200000,22199.84,22500,22047.28,22445.13,117915.42226 +1676462400000,22444.28,24380,22443.24,24324.05,257753.73885 +1676505600000,24322.87,24905,24278.58,24568.55,146386.2377 +1676548800000,24567.93,25250,23505.25,23517.72,303694.44596 +1676592000000,23517.72,23914.58,23339.37,23789.82,171245.6259 +1676635200000,23789.12,25021.11,23710,24569.97,325567.58786 +1676678400000,24568.24,24787.5,24430,24519.42,103299.11748 +1676721600000,24519.93,24877,24488.43,24631.95,113618.13465 +1676764800000,24632.05,24850,24560.47,24669.43,93209.15163 +1676808000000,24669.43,25192,24192.57,24271.76,207186.84379 +1676851200000,24272.51,24983.71,23840.83,24890,181043.81395 +1676894400000,24889,25121.23,24622,24842.2,165894.75602 +1676937600000,24843.89,25250,24555.55,24572.83,171535.76587 +1676980800000,24572.83,24790,24148.34,24452.16,204465.06281 +1677024000000,24450.67,24476.05,23855.55,24160.87,178625.97303 +1677067200000,24160.87,24235.37,23574.69,24182.21,200799.78062 +1677110400000,24182.21,24599.59,23647.46,23780.2,171878.72094 +1677153600000,23780.21,24228.44,23608,23940.2,226521.73343 +1677196800000,23940.2,24132.35,23754.03,23883.72,113383.13419 +1677240000000,23883.72,24027.44,22841.19,23185.29,230199.44034 +1677283200000,23184.04,23219.13,22906.5,22983.85,87025.94668 +1677326400000,22983.85,23185.99,22722,23157.07,104285.86342 +1677369600000,23157.07,23293.97,23059.18,23253.44,76021.69667 +1677412800000,23253.44,23689.99,23126.47,23554.85,126302.03956 +1677456000000,23554.85,23644.65,23332.65,23428.87,89572.3152 +1677499200000,23428.87,23897.99,23106.77,23492.09,194133.7707 +1677542400000,23492.09,23549.99,23200,23392.69,88108.91274 +1677585600000,23391.96,23600,23020.97,23141.57,176032.0862 +1677628800000,23141.57,24000,23020.03,23739.17,142194.52871 +1677672000000,23739.87,23888,23300,23628.97,173092.88866 +1677715200000,23629.76,23796.93,23335.41,23414.73,98903.51471 +1677758400000,23414.73,23567.52,23195.9,23465.32,140411.93748 +1677801600000,23465.32,23476.95,21971.13,22342.92,178646.06236 +1677844800000,22343.06,22498.99,22147,22354.34,141308.13549 +1677888000000,22354.34,22410,22269.94,22349.46,53412.1592 +1677931200000,22349.46,22398,22157.08,22346.57,67845.22212 +1677974400000,22346.57,22662.09,22189.22,22389.77,87212.60272 +1678017600000,22390.12,22560,22331,22430.24,67629.15514 +1678060800000,22430.24,22508,22258,22379.57,87255.98571 +1678104000000,22379.95,22602.19,22320.01,22410,116495.84386 +1678147200000,22409.41,22557.91,22321,22351.02,84636.97304 +1678190400000,22351.02,22489.88,21927,22197.96,207882.83608 +1678233600000,22198.56,22287,21840.13,22072.45,118280.30064 +1678276800000,22071.98,22229.04,21580,21705.44,183180.27208 +1678320000000,21704.37,21806.68,21527,21669.38,115591.48231 +1678363200000,21669.38,21834.99,20042.72,20362.22,328066.80353 +1678406400000,20362.21,20367.78,19549.09,19760.78,292118.57852 +1678449600000,19761.12,20321.19,19657.11,20150.69,326337.88858 +1678492800000,20150.69,20686.51,19765.03,20086.07,256717.56124 +1678536000000,20086.07,20529.91,19992.24,20455.73,171114.26009 +1678579200000,20455.73,20502.46,20270.6,20445.43,127069.67122 +1678622400000,20445.56,22150,20284.39,21997.11,303875.27166 +1678665600000,21998.05,22600,21813.88,22106.64,291825.96565 +1678708800000,22106.63,24500,21959,24113.48,396063.34694 +1678752000000,24112.27,24820,23986.02,24743.04,240135.95454 +1678795200000,24743.05,26386.87,23976.42,24670.41,459224.97969 +1678838400000,24670.41,25074.24,24255,24754.5,217204.21378 +1678881600000,24753.27,25196.97,23896.95,24285.66,364246.51606 +1678924800000,24285.66,25066.32,24123,24824.62,204978.49915 +1678968000000,24826.33,25167.4,24515.23,24998.78,234442.83083 +1679011200000,24998.78,26970,24890,26918.73,298038.75842 +1679054400000,26920.11,27756.84,26118.19,27395.13,326421.92249 +1679097600000,27395.13,27724.85,27055.83,27443.09,172958.97227 +1679140800000,27443.09,27637.2,26578,26907.49,198279.99947 +1679184000000,26907.49,27291.4,26827.22,27160.98,114439.21048 +1679227200000,27162.33,28390.1,27110.12,27972.87,257627.78006 +1679270400000,27972.87,28472,27124.47,28188.93,253373.66298 +1679313600000,28188.95,28258.58,27461.35,27717.01,224004.57075 +1679356800000,27717.01,28177,27303.1,28040.13,199302.00993 +1679400000000,28040.13,28438.55,27730,28105.47,221627.73227 +1679443200000,28107.81,28288,27945.44,28122.74,75869.08854 +1679486400000,28122.73,28868.05,26601.8,27250.97,148244.32442 +1679529600000,27250.97,27738.27,27105,27584.53,40128.84381 +1679572800000,27584.52,28750,27275.92,28295.41,88520.76437 +1679616000000,28295.42,28374.3,27934.48,28080,32454.8621 +1679659200000,28079.99,28253.01,27000,27454.47,53787.20334 +1679702400000,27454.46,27658.2,27309.8,27457.2,21820.77509 +1679745600000,27457.19,27787.33,27156.09,27462.95,29023.30593 +1679788800000,27462.96,27915.08,27417.76,27865.95,17318.87333 +1679832000000,27865.96,28194.4,27635.18,27968.05,32352.8302 +1679875200000,27968.05,28023.86,27666,27892.69,23327.04243 +1679918400000,27892.69,27923.42,26508.14,27124.91,64712.42655 +1679961600000,27124.9,27176.05,26631.78,27057.36,36235.24157 +1680004800000,27057.36,27520,26745,27261.07,42367.20184 +1680048000000,27261.06,28650,27240.1,28353.99,53016.3921 +1680091200000,28354,28590,28135.82,28348.6,36469.76798 +1680134400000,28348.6,29184.68,28090.06,28644.79,51056.30706 +1680177600000,28644.79,28691.45,27686,28028.53,47809.1255 +1680220800000,28028.53,28375,27511.71,27927.97,37839.02967 +1680264000000,27927.97,28656.69,27870.93,28465.36,40359.09172 +1680307200000,28465.36,28819.71,28351.35,28372.85,17401.42852 +1680350400000,28372.84,28577,28220.27,28452.73,12837.01901 +1680393600000,28452.74,28530,28306.8,28357.93,9927.55059 +1680436800000,28357.93,28361,27856.43,28171.87,27438.10633 +1680480000000,28171.87,28500.99,27560,28253.73,35642.73166 +1680523200000,28253.73,28375,27200.24,27800,43537.28239 +1680566400000,27800,28444.44,27662.79,28289.52,26107.75348 +1680609600000,28289.51,28399,27947.59,28165.47,23614.80343 +1680652800000,28165.47,28775,28099.68,28554.38,26024.59131 +1680696000000,28554.37,28750,27805.1,28170.01,34713.05601 +1680739200000,28170.01,28182.05,27711,27945.52,19837.57217 +1680782400000,27945.51,28181.05,27750,28033.82,20281.37746 +1680825600000,28033.83,28100,27766.94,27840.9,13675.5891 +1680868800000,27840.89,27984.75,27800,27906.33,11086.50477 +1680912000000,27906.34,28154.99,27859.02,28016.09,10312.99797 +1680955200000,28016.09,28057,27872.11,27938.38,9166.96938 +1680998400000,27938.38,28083.45,27800,27930.2,12160.85554 +1681041600000,27930.2,28530,27800,28323.76,20370.30547 +1681084800000,28323.76,28425.43,28196.61,28305.6,15601.83015 +1681128000000,28305.59,29770,28170,29637.34,52152.23205 +1681171200000,29637.35,30430,29590,30055.15,38453.18687 +1681214400000,30055.14,30550,29940,30200.42,29536.88934 +1681257600000,30200.43,30350.07,29811.82,30016.3,23048.89286 +1681300800000,30016.31,30486,29637.4,29888.07,39000.59165 +1681344000000,29888.07,30374.87,29854.59,30159.82,21322.55874 +1681387200000,30159.81,30595,30134.16,30373.84,30611.55857 +1681430400000,30373.84,31000,30310.03,30801.89,38061.91112 +1681473600000,30801.89,30850,29966,30466.93,37922.2834 +1681516800000,30466.93,30595.6,30278.08,30385.3,13569.16852 +1681560000000,30385.31,30444,30202,30295.09,11860.64395 +1681603200000,30295.1,30399.4,30120,30226.45,9950.70185 +1681646400000,30226.46,30549.99,30160.4,30304.65,16481.29137 +1681689600000,30304.66,30316.06,29366,29570.81,30636.05128 +1681732800000,29570.8,29593.14,29240.65,29430.27,25805.75999 +1681776000000,29430.27,30381.68,29096.78,30380.59,29284.50475 +1681819200000,30380.59,30485,29945.58,30380.01,32720.38959 +1681862400000,30380.01,30413.53,29000,29310.65,45419.27636 +1681905600000,29310.64,29500,28520,28797.1,41156.2102 +1681948800000,28797.1,29088.3,28549,28607.13,27736.80611 +1681992000000,28607.12,28978.69,28010,28243.65,49142.28761 +1682035200000,28243.65,28374.02,27815.89,28066.21,31587.49203 +1682078400000,28066.22,28308.45,27125,27262.84,46097.27587 +1682121600000,27262.84,27397.63,27140.35,27286.65,14451.78127 +1682164800000,27286.65,27882.72,27231,27816.85,21571.91559 +1682208000000,27816.85,27816.85,27415.56,27642.9,15845.24079 +1682251200000,27642.89,27735.25,27311.25,27590.6,18966.85502 +1682294400000,27590.59,28000,27157.14,27550.84,24693.23574 +1682337600000,27550.83,27720.57,26942.82,27510.93,28418.333 +1682380800000,27510.93,27590.28,27192,27390.96,17082.35631 +1682424000000,27390.96,28399.99,27199.17,28300.79,35242.79006 +1682467200000,28300.8,29138.83,28244.62,28952.32,39574.18547 +1682510400000,28952.31,30036,27235,28415.29,89654.21856 +1682553600000,28415.29,29480.5,28378.86,28934.21,45960.70026 +1682596800000,28934.21,29890,28661.58,29472.77,49470.12405 +1682640000000,29472.77,29599.54,29137.76,29235.36,26158.33291 +1682683200000,29235.36,29467.36,28891,29311.7,28139.83287 +1682726400000,29311.69,29448.88,29195.58,29332.11,10983.13541 +1682769600000,29332.11,29393.39,29031,29230.45,9483.69517 +1682812800000,29230.45,29348.31,29079.59,29197.01,7239.48663 +1682856000000,29197.02,29969.39,29160.96,29233.21,32513.05057 +1682899200000,29233.2,29337.34,28250.15,28523.86,29399.88066 +1682942400000,28523.85,28629.42,27666.95,28068.26,35033.77892 +1682985600000,28068.26,28164.55,27872,28084.83,14412.66829 +1683028800000,28084.83,28879.88,27910,28669.86,36411.85411 +1683072000000,28669.85,28767.93,28336.3,28543.74,17466.21758 +1683115200000,28543.73,29266.66,28113.69,29026.16,47149.57455 +1683158400000,29026.16,29379.83,28950.98,29154.66,18680.13498 +1683201600000,29154.65,29232.87,28663.64,28838.16,23895.34003 +1683244800000,28838.16,29531,28819.77,29149.36,24276.55153 +1683288000000,29149.36,29677,28800,29505.61,34139.27895 +1683331200000,29505.6,29820,29132.14,29266.15,19784.87937 +1683374400000,29266.16,29267.24,28300,28848.2,29464.40522 +1683417600000,28848.19,29138.29,28705.12,28840.06,14064.29253 +1683460800000,28840.07,29095.88,28395.23,28430.1,15939.11775 +1683504000000,28430.09,28631.01,27577.01,27934.09,35786.15937 +1683547200000,27934.09,28082.14,27262,27668.79,32458.20242 +1683590400000,27668.8,27749.34,27437.32,27678.31,18445.23842 +1683633600000,27678.31,27818,27353,27628.27,21668.07227 +1683676800000,27628.28,27849.94,27474.91,27677.09,14001.92978 +1683720000000,27677.08,28331.42,26777,27598.75,57153.18377 +1683763200000,27598.74,27622.68,27257.98,27405.61,15184.53509 +1683806400000,27405.62,27630.14,26702.05,26968.62,32450.77856 +1683849600000,26968.61,27091.12,26120.74,26348.01,32007.74722 +1683892800000,26348.02,26894.9,25811.46,26795.01,35200.18772 +1683936000000,26795.01,26983.98,26692.03,26823.94,11532.14878 +1683979200000,26823.93,27045.45,26736,26775.28,11282.75543 +1684022400000,26775.27,26898.87,26560.53,26805.98,8410.89616 +1684065600000,26805.97,27200,26744.7,26917.62,13183.90744 +1684108800000,26917.61,27550.03,26726,27336.12,23134.83437 +1684152000000,27336.12,27663.59,27126.73,27162.14,17295.24896 +1684195200000,27162.15,27296.89,26852.11,27059.03,18016.10854 +1684238400000,27059.03,27151.51,26880,27033.84,15254.34597 +1684281600000,27033.85,27238.55,26573.62,26637.62,17192.52543 +1684324800000,26637.61,27500,26544.71,27405.61,25766.45242 +1684368000000,27405.62,27485.33,27152.29,27398.97,15414.64529 +1684411200000,27398.97,27472.14,26361.2,26821.28,33784.00614 +1684454400000,26821.28,26960.24,26749.33,26855.89,11016.69151 +1684497600000,26855.9,27183.6,26630,26880.26,17737.44393 +1684540800000,26880.26,26917.38,26825.11,26880.06,4882.33293 +1684584000000,26880.05,27150,26875.51,27102.43,9552.21425 +1684627200000,27102.42,27277.55,26776.23,26829.94,10479.4101 +1684670400000,26829.93,26977,26666.03,26747.78,10868.46269 +1684713600000,26747.78,26913.14,26538.21,26826.78,11863.0072 +1684756800000,26826.79,27099.89,26702.91,26849.27,14595.83108 +1684800000000,26849.28,27495.83,26798.11,27337.36,25148.75633 +1684843200000,27337.36,27386.26,27100.79,27219.61,13552.08225 +1684886400000,27219.61,27219.61,26613,26742.24,20858.85681 +1684929600000,26742.25,26742.25,26080.5,26329.01,33534.20889 +1684972800000,26329,26394.37,25871.89,26296.62,17263.39613 +1685016000000,26296.61,26631.98,26168.6,26473.79,20172.05282 +1685059200000,26473.8,26549,26327.24,26463.29,13452.18727 +1685102400000,26463.29,26932.16,26355.81,26705.92,21608.99986 +1685145600000,26705.93,26786.51,26633,26699.02,7070.38873 +1685188800000,26699.02,26895,26551,26854.27,8025.29797 +1685232000000,26854.28,27344.23,26764.36,27153.76,17737.27523 +1685275200000,27153.76,28261.32,27100.02,28065,26178.73332 +1685318400000,28065.01,28447.14,27745.78,27913.87,23857.89379 +1685361600000,27913.87,27949.7,27524.6,27736.4,18527.52566 +1685404800000,27736.39,28038.59,27584.45,28021.4,14077.4043 +1685448000000,28021.39,28027.78,27554,27694.4,18609.34941 +1685491200000,27694.39,27835.51,26968.49,27097.18,26494.1793 +1685534400000,27097.18,27299.99,26839.01,27210.35,20094.62643 +1685577600000,27210.36,27350,26605.05,26892.96,20102.5301 +1685620800000,26892.95,27175,26656,26817.93,19115.2787 +1685664000000,26817.93,27213,26505,27130.75,17449.79614 +1685707200000,27130.75,27300,26860.71,27242.59,18931.10655 +1685750400000,27242.59,27242.6,27092,27129.79,6559.33773 +1685793600000,27129.78,27333.29,26914.93,27069.22,10036.00344 +1685836800000,27069.22,27249.86,26951,27198.55,7212.92835 +1685880000000,27198.54,27455.02,27043.65,27115.21,12045.48214 +1685923200000,27115.2,27129.33,26668,26773.39,16595.36399 +1685966400000,26773.39,26817.61,25388,25728.2,49210.23906 +1686009600000,25728.2,25821.41,25601,25686.64,15005.15701 +1686052800000,25686.64,27355.33,25351.02,27230.08,53387.44737 +1686096000000,27230.07,27391.77,26352,26896.14,29068.61531 +1686139200000,26896.14,26932.1,26125.01,26339.34,30550.82833 +1686182400000,26339.34,26523.93,26210,26432,12148.52956 +1686225600000,26432.01,26810,26300,26498.61,18926.98127 +1686268800000,26498.62,26685.43,26269.91,26610.19,13825.63447 +1686312000000,26610.18,26783.33,26383.05,26477.81,14109.07523 +1686355200000,26477.8,26533.87,25456.41,25731.4,40281.18468 +1686398400000,25731.41,26154,25358,25841.21,24663.4164 +1686441600000,25841.22,25864.32,25634.7,25796.06,11663.76724 +1686484800000,25796.05,26206.88,25672.68,25925.55,18350.52871 +1686528000000,25925.54,26106.48,25602.11,25988.83,16395.77074 +1686571200000,25988.82,25993.6,25652.04,25905.19,13504.73819 +1686614400000,25905.2,26272.25,25818.07,26191.81,17575.34029 +1686657600000,26191.81,26433.21,25712.57,25934.25,23490.26824 +1686700800000,25934.24,26055.99,25837.13,25975.71,9496.08088 +1686744000000,25975.71,26098,24820.56,25128.6,35581.2352 +1686787200000,25128.6,25206.52,24800,25014.97,20773.30265 +1686830400000,25014.97,25759.01,24921.11,25598.49,27891.55798 +1686873600000,25598.49,25629.73,25440.39,25474.51,13093.93368 +1686916800000,25474.51,26518,25175.56,26345,38502.98294 +1686960000000,26345.01,26839.99,26181,26507.76,17728.15273 +1687003200000,26507.75,26595.13,26311,26516.99,10114.06677 +1687046400000,26516.99,26680,26378.98,26500,8992.46191 +1687089600000,26500,26700,26255.85,26339.97,12545.84831 +1687132800000,26339.98,26478.87,26256.61,26447.73,8568.91404 +1687176000000,26447.73,27068.09,26308.45,26844.35,27303.7457 +1687219200000,26844.35,27179.03,26702.47,26907.99,17186.28186 +1687262400000,26907.99,28402.74,26652,28307.99,52480.67339 +1687305600000,28308,29221.99,28257.99,28930,39555.77794 +1687348800000,28930,30800,28875.81,29993.89,69370.62618 +1687392000000,29993.89,30500,29840.09,29928,28475.69205 +1687435200000,29928.01,30351.14,29525.61,29884.92,30578.87255 +1687478400000,29884.92,30195,29800,30140.87,14993.46967 +1687521600000,30140.86,31431.94,29911.07,30688.5,58938.42668 +1687564800000,30688.51,30794.11,30410,30684.38,13114.31814 +1687608000000,30684.37,30800,30250,30527.43,17398.98321 +1687651200000,30527.44,31046.01,30465.41,30716.03,15979.70094 +1687694400000,30716.03,30739.8,30277.49,30462.66,14243.74707 +1687737600000,30462.67,30580,29963.6,30322.89,21448.12 +1687780800000,30322.89,30666,29930,30267.99,23732.29489 +1687824000000,30267.99,30786.99,30226.17,30729.1,17975.7934 +1687867200000,30729.09,30994.97,30383,30692.44,24723.84817 +1687910400000,30692.44,30709.74,30150.98,30310.73,16062.32076 +1687953600000,30310.73,30490.86,29858.8,30077.41,24401.19861 +1687996800000,30077.4,30750,30049.98,30670.94,16113.84075 +1688040000000,30670.95,30843.98,30250,30447.31,20216.78828 +1688083200000,30447.31,31282,30347.17,30910.01,30064.5606 +1688126400000,30910.01,31137.36,29500,30472,59354.51558 +1688169600000,30471.99,30600,30320.57,30523.02,10069.3034 +1688212800000,30523.02,30661.6,30503.94,30585.9,7432.44735 +1688256000000,30585.9,30649.99,30463.16,30544.74,7427.54941 +1688299200000,30544.74,30791,30155,30617.03,15858.86078 +1688342400000,30617.02,30800.01,30583.01,30625.22,13798.12187 +1688385600000,30625.22,31380,30570.27,31156.2,29963.52124 +1688428800000,31156.2,31350.69,30867.68,31067.99,16419.57055 +1688472000000,31067.99,31130,30620,30766.51,16786.54888 +1688515200000,30766.52,30878.07,30350,30404.3,14752.75539 +1688558400000,30404.31,30591.57,30200,30504.81,18462.91583 +1688601600000,30504.8,31500,30327,30846.55,29425.78864 +1688644800000,30846.55,30887.1,29850.45,29895.43,41893.83746 +1688688000000,29895.42,30300,29701.02,30118.7,18762.88027 +1688731200000,30118.7,30449,30041.05,30344.7,15307.65868 +1688774400000,30344.7,30386.81,30145.21,30201.71,6453.13579 +1688817600000,30201.72,30318.25,30044.47,30284.63,6641.45463 +1688860800000,30284.63,30402.98,30233.33,30266.69,6116.85217 +1688904000000,30266.7,30445.52,30061.12,30160.71,9271.64979 +1688947200000,30160.71,30245.9,29950,30240,12986.88433 +1688990400000,30240,31045.78,30143.21,30411.57,28275.99219 +1689033600000,30411.57,30658,30344.28,30404.31,13495.39374 +1689076800000,30404.31,30813.63,30300,30622.1,14981.43937 +1689120000000,30622.1,30849.01,30497.95,30776.25,11332.70843 +1689163200000,30776.25,30983.25,30210,30380,26776.28826 +1689206400000,30380,30637.06,30251,30543.99,11645.81103 +1689249600000,30543.99,31804.2,30459.91,31454.23,59126.70733 +1689292800000,31454.23,31630,31075.25,31209.59,18898.86981 +1689336000000,31209.58,31360.11,29900,30312.01,41850.61443 +1689379200000,30312,30390.9,30200,30311.99,8974.35978 +1689422400000,30311.99,30365.04,30250.99,30289.52,5144.19351 +1689465600000,30289.52,30350,30064.29,30306.01,8109.77379 +1689508800000,30306.01,30441.46,30122.95,30231.99,7650.35431 +1689552000000,30232,30336.96,29965.39,30161.7,11319.26027 +1689595200000,30161.7,30308,29659.2,30138,19563.50812 +1689638400000,30138.01,30239.78,29810,29884.01,12388.66034 +1689681600000,29884,30034.15,29512,29859.13,17615.19976 +1689724800000,29859.14,30189.09,29839.5,30012.63,11698.50835 +1689768000000,30012.62,30128,29761.96,29909.21,13958.85302 +1689811200000,29909.21,30417.46,29881.29,30284.9,15176.84298 +1689854400000,30284.9,30316,29570.96,29800,22363.83895 +1689897600000,29800,29953.01,29726.34,29778.51,10802.97615 +1689940800000,29778.51,30061.7,29770,29901.72,13078.4325 +1689984000000,29901.72,29999,29848,29886.94,7516.06716 +1690027200000,29886.93,29908.71,29625.1,29794,7144.33751 +1690070400000,29793.99,29980.88,29730,29888.58,7141.58416 +1690113600000,29888.59,30350,29852.29,30083.75,11151.20221 +1690156800000,30083.75,30099.58,29000,29269.99,21428.83226 +1690200000000,29269.99,29270,28861.9,29176.5,18200.16465 +1690243200000,29176.5,29282,29047.65,29128.29,9360.43415 +1690286400000,29128.29,29376,29082.84,29228.91,12205.31365 +1690329600000,29228.91,29412.88,29096.94,29175.39,10423.64468 +1690372800000,29175.39,29690,29166.36,29351.96,23507.98898 +1690416000000,29351.95,29567.49,29302.01,29507.03,9200.86949 +1690459200000,29507.02,29507.03,29083.85,29222.78,13275.60677 +1690502400000,29222.78,29305.3,29123.12,29206.59,10616.39756 +1690545600000,29206.58,29542.22,29194.05,29314.14,13377.21871 +1690588800000,29314.14,29406.92,29256.18,29267.16,6696.79712 +1690632000000,29267.16,29380.92,29261.87,29352.9,4154.57132 +1690675200000,29352.9,29352.92,29232.22,29314,4470.78495 +1690718400000,29314,29449,29033.24,29281.09,11236.18946 +1690761600000,29281.09,29530,29264,29405.99,10153.26079 +1690804800000,29405.99,29473.97,29101.8,29232.25,12452.22885 +1690848000000,29232.26,29347.16,28720,28862.19,17282.60932 +1690891200000,28862.19,29739.25,28585.7,29705.99,27437.0423 +1690934400000,29705.99,30047.5,29378.62,29562.49,24915.94343 +1690977600000,29562.49,29603.8,28927.5,29186.01,23265.70798 +1691020800000,29186,29275.8,28968,29146.01,10765.09643 +1691064000000,29146.01,29433.33,29078.43,29193.64,15711.82351 +1691107200000,29193.65,29263.52,29100,29167.51,8779.12003 +1691150400000,29167.51,29333.08,28807.54,29113.99,14772.83214 +1691193600000,29114,29152.23,29035,29048,6862.08296 +1691236800000,29048.01,29099,28978.64,29072.13,4783.43722 +1691280000000,29072.13,29142,29036,29078.01,6458.77287 +1691323200000,29078.01,29205.09,28991.88,29088.42,6719.42433 +1691366400000,29088.43,29229.62,29018.25,29091.44,9491.7442 +1691409600000,29091.44,29276.78,28701.03,29211.06,21475.13326 +1691452800000,29211.06,29441.96,29146.45,29438.63,11272.37974 +1691496000000,29438.63,30244,29354,29770.42,34428.15418 +1691539200000,29770.41,29914.19,29613,29888.32,15087.46002 +1691582400000,29888.32,30160,29376.67,29581.99,22916.42723 +1691625600000,29581.99,29660.06,29476,29504.01,10075.36781 +1691668800000,29504.01,29738,29320.2,29455.75,13388.08592 +1691712000000,29455.76,29498.17,29350,29445.96,10060.55675 +1691755200000,29445.96,29564.52,29252.45,29426.03,10576.48755 +1691798400000,29426.02,29460.73,29381.56,29429.85,5482.61595 +1691841600000,29429.85,29481.35,29400,29430.17,3488.86473 +1691884800000,29430.18,29455.21,29363,29383.38,4859.91994 +1691928000000,29383.39,29474.65,29272.32,29303.84,6241.78953 +1691971200000,29303.85,29495.76,29102.45,29409.99,15513.96038 +1692014400000,29410,29695.32,29257,29430.93,15929.15494 +1692057600000,29430.92,29457.44,29351.33,29366,11338.69891 +1692100800000,29365.99,29499.26,29059.6,29200,16165.178 +1692144000000,29200.01,29259.85,29100,29164.67,12138.14142 +1692187200000,29164.67,29235,28723.08,28730.51,20858.55712 +1692230400000,28730.51,28783.48,28342,28545.11,19731.06042 +1692273600000,28545.1,28573.55,25166,26623.41,80540.47991 +1692316800000,26623.41,26832.6,26157.71,26494,33530.34964 +1692360000000,26494,26500,25619,26054,36260.30747 +1692403200000,26054,26154.57,25801.09,25900.08,12477.17949 +1692446400000,25900.07,26281,25872.06,26100.01,13683.57394 +1692489600000,26100.01,26207.88,26046.4,26176.7,8613.58631 +1692532800000,26176.69,26299,25971.05,26189.99,10443.32578 +1692576000000,26190,26195.12,25880.2,26031.6,12910.12191 +1692619200000,26031.61,26258.42,25812,26126.92,17357.12042 +1692662400000,26126.92,26139.42,26000,26049.64,8310.41991 +1692705600000,26049.63,26100.23,25300,26056,25936.64697 +1692748800000,26055.99,26187.99,25902.62,25939.49,13498.64596 +1692792000000,25939.49,26819.27,25812.82,26432.72,30525.05382 +1692835200000,26432.71,26577.87,26345.76,26444.02,11621.78276 +1692878400000,26444.02,26444.02,25864,26180.05,18583.4384 +1692921600000,26180.05,26187.34,25974.22,26096.4,9137.82286 +1692964800000,26096.41,26314.05,25777.15,26060.01,18615.51486 +1693008000000,26060,26125.77,26001.83,26045.87,5318.65831 +1693051200000,26045.86,26078,25985.92,26017.37,4703.56491 +1693094400000,26017.38,26095.6,25966.11,26060.44,5859.16064 +1693137600000,26060.44,26182.23,26037.27,26101.77,6240.48152 +1693180800000,26101.78,26105,25864.5,26000.99,10150.24884 +1693224000000,26000.99,26253.99,25918,26120,12542.37771 +1693267200000,26120,26206.24,25922,25975.55,10649.54335 +1693310400000,25975.54,28142.85,25964.79,27716.34,63602.45153 +1693353600000,27716.34,27768.57,27280.99,27338.51,15138.75125 +1693396800000,27338.52,27464.45,27017.24,27299.99,20309.50723 +1693440000000,27299.99,27587.51,27178.88,27303.96,10453.22406 +1693483200000,27303.95,27315.47,25655.01,25940.78,40579.57995 +1693526400000,25940.77,26100,25931.11,26047.49,9827.12942 +1693569600000,26047.5,26156,25333.75,25805.05,31205.02114 +1693612800000,25805.04,25860,25752.47,25813.54,7115.89602 +1693656000000,25813.55,25987.5,25763.2,25869.51,9134.88096 +1693699200000,25869.52,25956.3,25826.29,25943.38,6134.30478 +1693742400000,25943.39,26135,25800,25971.21,11340.17189 +1693785600000,25971.21,26108.02,25865.57,25892.49,8460.14919 +1693828800000,25892.49,25966.8,25631.21,25826.02,13317.4469 +1693872000000,25826.03,25844.48,25562.62,25783.68,9408.53816 +1693915200000,25783.69,25915.49,25625.03,25792.1,11914.85521 +1693958400000,25792.11,25870.51,25715.16,25733.29,6682.73963 +1694001600000,25733.28,26040,25372.51,25759.95,20579.78423 +1694044800000,25759.95,25850,25691.07,25708.6,5882.11199 +1694088000000,25708.6,26443.14,25615.38,26255,21805.38368 +1694131200000,26255,26445.5,25647.26,25839.51,17336.66936 +1694174400000,25839.52,25955,25719.8,25910.5,11663.09535 +1694217600000,25910.5,25910.5,25836.49,25863.03,5221.66853 +1694260800000,25863.03,25945.09,25796.64,25901.61,5758.95424 +1694304000000,25901.6,25902.68,25750.35,25795.33,6161.74399 +1694347200000,25795.33,26033.66,25570.57,25841.61,12576.52515 +1694390400000,25841.6,25900.69,25577.3,25601.27,11816.06132 +1694433600000,25601.27,25755.09,24901,25162.52,29866.25868 +1694476800000,25162.53,26331.38,25131.48,26098.99,32242.62473 +1694520000000,26098.98,26567,25790,25840.1,24191.76064 +1694563200000,25840.1,26247.79,25764.17,26198.41,13787.1676 +1694606400000,26198.41,26405.22,26016.22,26222,17823.65993 +1694649600000,26222,26541.77,26126.77,26446.15,15119.23909 +1694692800000,26446.15,26860.49,26342.08,26522.73,23213.93341 +1694736000000,26522.73,26690,26375.01,26425.16,10647.0035 +1694779200000,26425.17,26888,26224,26600,15580.29019 +1694822400000,26599.99,26777,26445,26524.09,8657.14121 +1694865600000,26524.08,26622.22,26481.87,26559.67,5303.7923 +1694908800000,26559.67,26623.25,26416.16,26566.67,6589.481 +1694952000000,26566.68,26600,26399,26527.51,6408.62177 +1694995200000,26527.5,27240,26377.35,27196.98,19101.57418 +1695038400000,27196.98,27409,26631,26762.51,23898.85838 +1695081600000,26762.5,27466,26667.79,27237.56,15180.52617 +1695124800000,27237.57,27483.57,26881.37,27210.26,21009.9957 +1695168000000,27210.25,27388.63,26936.79,27098.08,14765.74727 +1695211200000,27098.07,27300,26800,27125,19441.4714 +1695254400000,27125.01,27159.6,26618.9,26730.78,14859.22058 +1695297600000,26730.77,26776.98,26377.7,26568.08,19617.60604 +1695340800000,26568.08,26743.38,26468.77,26640.26,9549.87265 +1695384000000,26640.26,26698.29,26488,26580.14,8648.35655 +1695427200000,26580.14,26614.98,26509,26575.21,4774.2107 +1695470400000,26575.21,26632.81,26546.2,26575.96,4666.4919 +1695513600000,26575.97,26611.8,26549.31,26596.71,3871.95371 +1695556800000,26596.71,26738.54,26122.08,26248.38,11834.704 +1695600000000,26248.39,26343.1,26000,26075.41,12906.49522 +1695643200000,26075.4,26446.15,25990.46,26304.81,13359.70868 +1695686400000,26304.8,26397.46,26188.26,26273.83,7682.23177 +1695729600000,26273.82,26306.39,26088.34,26221.67,10813.11889 +1695772800000,26221.68,26848.07,26202.96,26766.7,14083.83159 +1695816000000,26766.69,26850,26112.06,26372.99,20687.74819 +1695859200000,26373,26623.84,26342.4,26476.93,12959.22211 +1695902400000,26476.93,27308.48,26460,27021.39,31558.6128 +1695945600000,27021.39,27244.89,26859.7,26970.78,13522.01722 +1695988800000,26970.78,27149.05,26665.16,26906.96,14956.74497 +1696032000000,26906.96,26997,26886.31,26936.02,4972.42646 +1696075200000,26936.02,27094.99,26903.01,26962.56,7832.19661 +1696118400000,26962.57,27289.08,26954.09,27187.71,7973.86554 +1696161600000,27187.71,28065.51,27033.1,27992.57,16628.94914 +1696204800000,27992.58,28484.28,27826.65,28198.04,26312.32245 +1696248000000,28198.05,28580,27281.44,27494.51,30758.81996 +1696291200000,27494.51,27676.52,27381.48,27559.99,12388.06712 +1696334400000,27560,27579.7,27160.5,27426.46,16540.89843 +1696377600000,27426.45,27643.09,27202,27572.43,13683.21712 +1696420800000,27572.43,27839.72,27329.85,27778.57,16132.92488 +1696464000000,27778.57,27896.07,27550.77,27725.68,8695.06408 +1696507200000,27725.68,28120.39,27352,27410.39,21986.43211 +1696550400000,27410.39,27801,27389.99,27760,11422.13174 +1696593600000,27760,28295,27175.94,27931.09,26561.11103 +1696636800000,27931.1,28029.67,27842.08,27942.12,7433.54377 +1696680000000,27942.12,27986.27,27850,27956.67,5915.29448 +1696723200000,27956.67,28095.14,27775,27811.63,10938.46593 +1696766400000,27811.63,27999.72,27687.5,27917.05,8755.10328 +1696809600000,27917.06,27987.93,27412.21,27468.92,14715.214 +1696852800000,27468.91,27750.03,27260,27590.12,16819.53239 +1696896000000,27590.12,27735,27492.6,27508.87,8094.61481 +1696939200000,27508.86,27630,27298,27390.12,14682.22902 +1696982400000,27390.12,27477.39,26964.89,27196.26,16021.69342 +1697025600000,27196.26,27262.45,26538.66,26875.52,21327.75364 +1697068800000,26875.52,26947.04,26655.6,26837.84,11846.33668 +1697112000000,26837.84,26862.74,26555,26759.63,11582.30444 +1697155200000,26759.63,26943,26737.4,26820.92,8672.14675 +1697198400000,26820.91,27130,26685,26862,15443.61824 +1697241600000,26862,26989.58,26841.76,26872.35,6083.10396 +1697284800000,26872.35,26953.18,26789,26852.48,4334.1518 +1697328000000,26852.48,26919,26815.76,26852.47,3367.56459 +1697371200000,26852.48,27293.33,26808.25,27154.15,11907.12711 +1697414400000,27154.14,27980,27112.66,27749.6,24969.68402 +1697457600000,27749.61,30000,27709.04,28500.78,53429.54043 +1697500800000,28500.77,28609.38,28069.32,28422.63,19557.24981 +1697544000000,28422.63,28613.65,28135.35,28395.91,18871.19551 +1697587200000,28395.91,28982.36,28236.41,28340.64,17118.90299 +1697630400000,28340.65,28437.41,28142.87,28320,15043.57292 +1697673600000,28320,28514.21,28100.66,28450.69,13426.05392 +1697716800000,28450.7,28916.89,28420,28713.71,22469.44787 +1697760000000,28713.71,30207.55,28578.29,29839.99,38253.0081 +1697803200000,29839.99,29910,29321,29669.04,21169.0911 +1697846400000,29669.05,29878.83,29464.77,29804.99,10057.47543 +1697889600000,29804.99,30379.99,29678.69,29909.8,17460.04354 +1697932800000,29909.8,30248,29640,29909.67,13601.18748 +1697976000000,29909.66,30051.79,29714.28,29992.46,9251.35815 +1698019200000,29992.46,30985.12,29883.6,30657.04,31323.51907 +1698062400000,30657.04,34741.91,30395.01,33069.99,62190.12339 +1698105600000,33069.99,35280,32832.34,34542.91,68679.57559 +1698148800000,34542.9,34835.74,33200,33922.73,46585.44859 +1698192000000,33922.73,34446.42,33679.05,34199.2,22748.30536 +1698235200000,34199.2,35132.85,34199.19,34496.05,32138.71993 +1698278400000,34496.05,34824.13,33960.39,34102.66,20268.854 +1698321600000,34102.66,34370,33751,34151.66,19475.80855 +1698364800000,34151.66,34245,33780,34047.01,12889.48405 +1698408000000,34047,34195.21,33390.95,33892.02,19440.91701 +1698451200000,33892.01,34493.33,33860,34175.84,9519.17161 +1698494400000,34175.85,34239.7,33907.79,34081,7360.95983 +1698537600000,34081.01,34321.89,33930,34253.81,6290.10982 +1698580800000,34253.81,34750.11,34253.8,34525.89,14395.41194 +1698624000000,34525.88,34679.81,34114.74,34608.51,14241.31194 +1698667200000,34608.51,34856,34062.84,34474.73,19416.64782 +1698710400000,34474.74,34600,34025,34488.27,15798.57428 +1698753600000,34488.26,34720.49,34130,34639.77,16939.32394 +1698796800000,34639.78,34668.05,34316,34424.07,10315.39566 +1698840000000,34424.07,35582,34097.39,35421.43,43157.88599 +1698883200000,35421.43,35984.99,35063.25,35373.56,21843.70222 +1698926400000,35373.56,35457.96,34300,34941.59,26171.8751 +1698969600000,34941.58,34946.5,34120,34252.4,20504.3025 +1699012800000,34252.39,34848.79,34150.68,34716.78,18566.90394 +1699056000000,34716.78,35000,34585.18,34712.37,9263.95563 +1699099200000,34712.37,35255,34644,35062.07,9113.59982 +1699142400000,35062.06,35305.75,34935,35085.98,10824.33656 +1699185600000,35085.97,35380,34448,35011.88,13704.3972 +1699228800000,35011.89,35276.33,34725.9,35232.45,10988.42527 +1699272000000,35232.45,35250,34810.64,35046.09,11358.04559 +1699315200000,35046.09,35053.41,34551,34627.83,11823.89526 +1699358400000,34627.83,35888,34523.06,35399.12,26864.84166 +1699401600000,35399.13,35437.09,35167.78,35330.79,10129.86941 +1699444800000,35330.8,36106,35100,35624.72,23271.47196 +1699488000000,35624.72,36990,35534.05,36805.71,29323.35718 +1699531200000,36805.71,37972.24,35600,36701.09,53214.53167 +1699574400000,36701.1,37147.2,36324.71,37071.09,19566.45917 +1699617600000,37071.1,37526,36822,37301.63,23847.58981 +1699660800000,37301.63,37408.26,36900.1,36988.52,11461.01317 +1699704000000,36988.51,37274.3,36666.93,37130,11523.95918 +1699747200000,37129.99,37180,36731.1,37055.5,9187.87727 +1699790400000,37055.49,37222.22,36931.1,37064.13,8499.31147 +1699833600000,37064.13,37417.99,36692.58,36810.02,14093.42967 +1699876800000,36810.02,37031.45,36333,36462.93,18704.75285 +1699920000000,36462.93,36744,36190.17,36259.18,13406.83801 +1699963200000,36259.17,36693.01,34800,35551.19,32096.84615 +1700006400000,35551.2,36278.62,35360,36240.94,15683.10663 +1700049600000,36240.95,37980,36002.35,37858.2,37886.02722 +1700092800000,37858.2,37929.54,37121.09,37247.48,15587.16051 +1700136000000,37247.49,37319.99,35500,36163.51,31903.23515 +1700179200000,36163.51,36673.69,36101.44,36372.83,16141.40429 +1700222400000,36372.82,36800,35861.1,36613.92,22142.20683 +1700265600000,36613.91,36613.92,36178.58,36402.8,7263.8697 +1700308800000,36402.79,36845.49,36347.69,36568.1,9838.37216 +1700352000000,36568.11,36716,36384.02,36453.62,6748.22682 +1700395200000,36453.63,37500,36385.7,37359.86,14498.11966 +1700438400000,37359.85,37420,37038.3,37147.5,12095.47247 +1700481600000,37147.51,37750,36677,37448.78,23927.23044 +1700524800000,37448.79,37649.44,37150,37174.97,9168.0622 +1700568000000,37174.97,37500,35735,35741.65,38478.48584 +1700611200000,35741.65,36773.53,35632.01,36463.93,17369.62384 +1700654400000,36463.94,37861.1,36239.2,37408.34,27681.68313 +1700697600000,37408.35,37653.44,37159.95,37370,12388.13517 +1700740800000,37370,37530,36870,37294.28,11439.79365 +1700784000000,37294.27,38035.46,37251.51,37741.99,16280.9273 +1700827200000,37741.99,38414,37550.32,37713.57,28399.87916 +1700870400000,37713.57,37839.44,37591.1,37652.51,6160.37425 +1700913600000,37652.51,37888,37620,37780.67,5235.77039 +1700956800000,37780.67,37814.63,37662.18,37679.31,4432.55989 +1701000000000,37679.3,37748,37150,37447.43,16831.97734 +1701043200000,37447.42,37569.23,36900,37035.95,12755.58187 +1701086400000,37035.95,37284,36707,37242.7,17245.49189 +1701129600000,37242.7,37343.57,36868.41,37251.42,9911.17931 +1701172800000,37251.43,38377,37142.81,37818.87,27633.28736 +1701216000000,37818.88,38450,37677.96,38104.65,16884.65426 +1701259200000,38104.65,38280,37570,37854.64,16109.53681 +1701302400000,37854.65,38145.85,37553.6,37885.15,12314.49741 +1701345600000,37885.15,37966.94,37500,37723.96,12425.79406 +1701388800000,37723.97,38833,37615.86,38580.17,23300.43096 +1701432000000,38580.17,38999,38219,38682.52,20115.23228 +1701475200000,38682.51,38826.94,38641.61,38740.16,6417.18174 +1701518400000,38740.17,39717.14,38703.44,39450.35,20279.73987 +1701561600000,39450.35,39555.53,39274.86,39479.7,7509.50805 +1701604800000,39479.69,40250,39381.34,39972.26,19201.1453 +1701648000000,39972.26,42154.83,39972.26,41596.01,45699.16479 +1701691200000,41596.01,42420,41144.87,41991.1,33573.1658 +1701734400000,41991.1,41991.1,41414,41726.09,17353.5652 +1701777600000,41726.09,44488,41694,44073.32,50137.18124 +1701820800000,44073.82,44297.21,43335.28,43839.21,27266.41638 +1701864000000,43839.22,44279.98,43600.78,43762.69,24164.68854 +1701907200000,43762.69,44047.33,42821.1,43188.03,21167.90569 +1701950400000,43188.03,43925,42955,43273.14,25935.36276 +1701993600000,43273.15,43729.73,43081.1,43653.82,18195.96574 +1702036800000,43653.82,44700,43453.02,44170.99,24704.40982 +1702080000000,44171,44358.02,43720,43817.35,13046.39678 +1702123200000,43817.35,44136.52,43584.51,43713.6,11879.5733 +1702166400000,43713.59,44049,43603.88,43738.02,8424.39895 +1702209600000,43738.03,44046,43563,43789.51,10532.21863 +1702252800000,43789.5,43804.5,40400,42344.01,38851.95709 +1702296000000,42344.01,42390.32,40222,41253.4,37811.94095 +1702339200000,41253.41,42104.12,41178.28,41584.57,19276.99805 +1702382400000,41584.58,42070.23,40680,41492.39,23445.69968 +1702425600000,41492.38,41506,40555,41004.69,16200.87354 +1702468800000,41004.69,43475.2,40984,42869.03,29665.12419 +1702512000000,42869.03,43311.1,42648.95,43267.06,15001.15604 +1702555200000,43267.07,43420,41400,43022.26,27045.90105 +1702598400000,43022.26,43080.81,42479.14,42776.03,13460.8502 +1702641600000,42776.04,42787.24,41666,41940.3,19960.943 +1702684800000,41940.29,42410.99,41605,42331.99,10204.0596 +1702728000000,42332,42724.43,42118.45,42278.03,13914.79787 +1702771200000,42278.02,42298.82,41661.36,41960.07,10695.0151 +1702814400000,41960.07,42424.07,41252,41374.65,17027.09942 +1702857600000,41374.64,41470.1,40542.93,41105.12,23097.97345 +1702900800000,41105.12,42757.81,40888,42657.8,23636.11905 +1702944000000,42657.8,43497,42567.69,42976.11,20608.39311 +1702987200000,42976.1,43041.1,41811.1,42275.99,20319.47133 +1703030400000,42275.99,43041,42206,42864.44,14194.63444 +1703073600000,42864.43,44283,42757.32,43668.93,34515.66026 +1703116800000,43668.92,44100,43286.72,43931.6,15415.48756 +1703160000000,43931.6,44242.35,43370.4,43861.8,19208.80628 +1703203200000,43861.79,44398.26,43463,43753.94,18097.33044 +1703246400000,43753.95,44048.16,43412.54,43969.04,14685.86594 +1703289600000,43969.04,43988.68,43291.1,43547.78,9203.77039 +1703332800000,43547.78,43856,43547.77,43702.16,7353.35891 +1703376000000,43702.15,43946,43401,43634.2,10767.99039 +1703419200000,43634.19,43864.08,42500,42991.5,14376.34457 +1703462400000,42991.5,43335.13,42720.43,43171.11,10415.34941 +1703505600000,43171.11,43802.32,43080.01,43576.13,16605.89051 +1703548800000,43576.12,43592.68,42150,42685.55,21112.80115 +1703592000000,42685.56,42827.68,41637.6,42508.93,19897.24167 +1703635200000,42508.93,43220,42098.69,43019.11,14619.06003 +1703678400000,43019.11,43677,42706,43428.85,21572.15133 +1703721600000,43428.86,43787.57,42794.11,43059.98,16742.39892 +1703764800000,43059.98,43125.03,42241.79,42563.76,18408.12593 +1703808000000,42563.76,42934,42088.92,42862.01,17548.30874 +1703851200000,42862,43111,41300,42066.95,25048.88038 +1703894400000,42066.94,42209.22,41520.3,41893.96,10260.55114 +1703937600000,41893.96,42612.32,41882.71,42140.28,12646.02704 +1703980800000,42140.29,42899,41965.84,42518.36,11685.76281 +1704024000000,42518.36,42719.8,42056,42283.58,11900.15322 +1704067200000,42283.58,42775,42180.77,42690.2,9603.88489 +1704110400000,42690.21,44184.1,42580,44179.55,17570.41414 +1704153600000,44179.55,45879.63,44148.34,45433.99,35509.10419 +1704196800000,45433.99,45800,44600,44946.91,29637.30242 +1704240000000,44946.91,45500,43500,43702.88,22679.32891 +1704283200000,43702.89,43716,40750,42845.23,58515.22282 +1704326400000,42845.23,43273.08,42613.77,43176.32,17677.94433 +1704369600000,43176.33,44729.58,43097.06,44151.1,30360.11901 +1704412800000,44151.1,44324.8,42450,43771.34,23726.75018 +1704456000000,43771.34,44357.46,43100,44145.11,24348.50309 +1704499200000,44145.12,44214.42,43397.05,43671.96,9815.80946 +1704542400000,43671.97,44148.58,43527.27,43968.32,8019.25198 +1704585600000,43968.32,44259.29,43833.4,44061.1,8768.29065 +1704628800000,44061.1,44480.59,43572.09,43929.02,14255.56015 +1704672000000,43929.01,44688,43175,44635.99,21165.69086 +1704715200000,44636,47248.99,44350,46951.04,51648.88503 +1704758400000,46951.04,47150,46230,46615.99,20828.37403 +1704801600000,46616,47972,44748.67,46110,49099.29214 +1704844800000,46110,46249.14,45000,45515.89,19776.94049 +1704888000000,45515.88,47695.93,44300.36,46653.99,70134.47154 +1704931200000,46654,47150,45618.1,47060,24055.27389 +1704974400000,47059.99,48969.48,45606.06,46339.16,63415.05571 +1705017600000,46339.16,46515.53,45537.37,45954.35,18182.41438 +1705060800000,45954.35,46109,41500,42782.73,68145.52269 +1705104000000,42782.74,43254.96,42436.12,42624,23145.65695 +1705147200000,42624.01,43257,42505,42847.99,12972.81769 +1705190400000,42847.99,43079,42562.56,42829.99,8691.20306 +1705233600000,42829.99,43010.84,41720,41732.35,19537.20588 +1705276800000,41732.35,42824.68,41718.05,42697.99,14024.33835 +1705320000000,42698,43400.43,42163.32,42511.1,26245.55468 +1705363200000,42511.1,43153.66,42466.88,42900.54,12522.7746 +1705406400000,42900.55,43578.01,42050,43137.95,32522.97129 +1705449600000,43137.94,43198,42564,42680.16,11736.93588 +1705492800000,42680.16,42926.02,42200.69,42776.1,21529.278 +1705536000000,42776.09,42930,42387.68,42544.59,11037.502 +1705579200000,42544.6,42810,40683.28,41327.5,32870.01441 +1705622400000,41327.51,41576,40752.26,41475.37,15432.59642 +1705665600000,41475.37,42196.86,40280,41659.03,32910.14917 +1705708800000,41659.03,41774,41456.3,41580.83,8204.17394 +1705752000000,41580.82,41872.56,41478,41696.04,7719.82099 +1705795200000,41696.05,41826.97,41564.29,41719.89,4772.45818 +1705838400000,41719.9,41881.39,41500.98,41580.33,6957.70483 +1705881600000,41580.32,41689.65,40364.63,40815.99,20695.46215 +1705924800000,40815.92,41244.06,39431.58,39568.02,34730.73696 +1705968000000,39568.02,40176.74,38657,38845.56,24626.95882 +1706011200000,38845.56,39907.23,38555,39897.6,33329.67469 +1706054400000,39897.59,40555,39557.01,40209.34,20450.29733 +1706097600000,40209.34,40298.86,39484.19,40084.88,18843.53128 +1706140800000,40084.89,40300.24,39792.01,40178.07,11756.66612 +1706184000000,40178.07,40283.82,39550,39961.09,19265.45241 +1706227200000,39961.09,41348.13,39822.52,41289.52,18098.90023 +1706270400000,41289.52,42246.82,40914.5,41823.51,29286.06703 +1706313600000,41823.51,41933.17,41394.34,41761.23,8908.77253 +1706356800000,41761.22,42200,41714,42120.63,7315.64414 +1706400000000,42120.63,42842.68,41925,42471.98,16233.88912 +1706443200000,42471.98,42544,41620.81,42031.06,11061.10926 +1706486400000,42031.05,42504,41874.94,42246.95,9378.46411 +1706529600000,42246.95,43333,41804.88,43302.7,22164.27796 +1706572800000,43302.71,43787.35,43133.9,43537.74,14239.03123 +1706616000000,43537.75,43882.36,42683.99,42941.1,23380.21423 +1706659200000,42941.1,43107.77,42355,42647.98,13869.2156 +1706702400000,42647.98,43745.11,42276.84,42580,26001.92128 +1706745600000,42580,42687.63,41884.28,42087.52,14974.76706 +1706788800000,42087.52,43285.13,41944.89,43082.94,20256.27958 +1706832000000,43082.95,43432.63,42941.1,43148.41,12405.46289 +1706875200000,43148.42,43488,42546.79,43200,17266.68129 +1706918400000,43199.99,43380.01,42973.66,42995.04,5379.76341 +1706961600000,42995.04,43270,42880,43011.09,6653.64657 +1707004800000,43011.1,43119.04,42720.07,43060.1,6243.24164 +1707048000000,43060.09,43115.76,42222,42582.88,10823.6524 +1707091200000,42582.88,43268.98,42258.1,43194.08,11965.87049 +1707134400000,43194.08,43569.76,42330.52,42708.7,17501.88856 +1707177600000,42708.7,43119.9,42574,42826.96,10678.1359 +1707220800000,42826.96,43399.98,42658,43098.95,13997.71843 +1707264000000,43098.96,43200,42788,42928.29,8742.76654 +1707307200000,42928.28,44396.5,42890.51,44349.6,25649.83261 +1707350400000,44349.6,44885,44331.1,44698.97,18168.98907 +1707393600000,44698.97,45614.3,44606,45288.65,27270.63324 +1707436800000,45288.66,47299.88,45242.12,47180.02,27866.68585 +1707480000000,47180.01,48200,46652,47132.77,45636.79515 +1707523200000,47132.78,47504,46800,47182,10603.26518 +1707566400000,47182.01,48170,47105.44,47751.09,14199.09418 +1707609600000,47751.08,48592.66,47557.16,48411.71,15112.36412 +1707652800000,48411.71,48469.07,47931.82,48299.99,14846.44425 +1707696000000,48300,48826.81,47710.01,47903.03,17613.37621 +1707739200000,47903.04,50334.82,47841,49917.27,41396.59084 +1707782400000,49917.28,50368.61,49650,49988.12,19055.17213 +1707825600000,49988.12,49996,48300.95,49699.59,36496.39493 +1707868800000,49699.6,51723.08,49225.01,51555.12,27106.50267 +1707912000000,51555.12,52043.71,51200.24,51795.17,29939.87134 +1707955200000,51795.17,52500,51634.01,52330,22425.06402 +1707998400000,52330,52816.62,51314,51880,31390.96653 +1708041600000,51880.01,52435.86,51566,52213.86,19559.66938 +1708084800000,52213.87,52572.08,51592.88,52124.11,18212.5838 +1708128000000,52124.1,52162.82,51500,51690.48,7373.67695 +1708171200000,51690.47,52030.18,50625,51642.64,18300.32927 +1708214400000,51642.64,52069,51163.28,51832.01,9456.2146 +1708257600000,51832.01,52377,51535.01,52137.67,12535.88903 +1708300800000,52137.68,52488.77,51904.83,52336.22,13717.27121 +1708344000000,52336.22,52454.11,51677,51774.73,15817.72311 +1708387200000,51774.74,52380,51311,52286.8,16429.12222 +1708430400000,52286.8,52985,50760.37,52258.82,33185.35096 +1708473600000,52258.82,52366.8,50813,50965.53,16813.9492 +1708516800000,50965.53,51950.01,50625,51849.39,26265.45129 +1708560000000,51849.38,52034.12,51153.69,51622.04,14616.76603 +1708603200000,51622.05,52065.78,50940.78,51288.42,20692.67971 +1708646400000,51288.42,51548.54,50830,51218.95,13416.54723 +1708689600000,51218.94,51333.47,50521,50744.15,17129.24821 +1708732800000,50744.15,51172.06,50585,51119.79,7650.12298 +1708776000000,51119.79,51698,51032.34,51568.22,8910.29812 +1708819200000,51568.21,51898.72,51438.88,51645,7907.26359 +1708862400000,51645,51958.55,51279.8,51728.85,10814.368 +1708905600000,51728.85,51796.5,50901.44,51090.01,11244.07773 +1708948800000,51090.01,54910,50957,54476.47,40012.64426 +1708992000000,54476.48,57073.84,54450.13,56527.79,34298.23391 +1709035200000,56527.8,57588.15,56209,57037.34,32896.75171 +1709078400000,57037.35,59494.06,56691.85,58941.11,30464.62043 +1709121600000,58941.11,64000,58700,62432.1,88298.84941 +1709164800000,62432.11,63676.35,61021.1,62936.02,36933.98784 +1709208000000,62936.02,63531.88,60364.7,61130.98,41491.08819 +1709251200000,61130.99,62243.53,60777,61863.72,20517.26136 +1709294400000,61863.71,63114.23,61131.01,62387.9,27220.67337 +1709337600000,62387.9,62433.19,61641.1,61826.32,14699.84025 +1709380800000,61826.32,62200,61561.12,61987.28,10834.89634 +1709424000000,61987.28,62100,61320,61831.1,11901.41028 +1709467200000,61831.1,63231.88,61821.09,63113.97,17093.49875 +1709510400000,63113.97,65555,62300,65230,35221.15604 +1709553600000,65229.99,68499,64533.67,68245.71,49614.00401 +1709596800000,68245.71,68686.8,65089,66656.31,41167.46239 +1709640000000,66656.32,69000,59005,63724.01,91529.31891 +1709683200000,63724.01,67641.1,62779.14,67301.31,39020.92499 +1709726400000,67301.31,67592.31,64664.92,66074.04,39717.92992 +1709769600000,66074.04,67275.2,65551,66905.34,22990.77161 +1709812800000,66905.34,67980,66541.1,66823.17,30069.11529 +1709856000000,66823.18,67753.4,66757,67741.21,17572.51604 +1709899200000,67741.22,69990,66082.66,68124.19,56689.416802 +1709942400000,68124.2,68541.1,67861.1,68299.99,11534.49233 +1709985600000,68300,68521.1,68000,68313.27,8338.4051 +1710028800000,68313.28,69887.61,68200,69568.46,20253.28275 +1710072000000,69568.45,69833.33,68094.75,68955.88,18151.3856 +1710115200000,68955.88,72226.3,67024.96,71487.2,42494.143666 +1710158400000,71487.21,72800,71304.2,72078.1,32798.68206 +1710201600000,72078.1,72470.41,71301,72023.82,21187.45612 +1710244800000,72023.82,73000,68620.82,71452.01,47596.090571 +1710288000000,71452,73650.25,71333.31,73065.41,24401.579867 +1710331200000,73065.4,73410.22,71634.52,73072.41,28258.13178 +1710374400000,73072.4,73777,72500,72884,19611.813056 +1710417600000,72884.01,73047.16,68555,71388.94,52145.81569 +1710460800000,71388.94,72419.71,65600,67757.76,62373.77091 +1710504000000,67757.75,70650,67413.8,69499.85,40960.26455 +1710547200000,69499.84,70043,67725.53,68256.01,20132.57363 +1710590400000,68256,68499.1,64780,65300.63,35794.37973 +1710633600000,65300.64,67515,64533,66955.49,28813.26315 +1710676800000,66955.49,68904.4,66436.92,68393.48,20928.95274 +1710720000000,68393.47,68956,66800,68253.4,23867.33076 +1710763200000,68253.39,68627.81,66565.2,67609.99,31823.75012 +1710806400000,67610,68124.11,62505,63081.34,54118.59711 +1710849600000,63081.34,65756,61555,61937.4,46886.72776 +1710892800000,61937.41,63957.74,60775,63392.94,41767.0843 +1710936000000,63392.95,68100,62022,67840.51,48653.50162 +1710979200000,67840.51,68240.47,66072.2,67044,24149.99126 +1711022400000,67044.01,67693.6,64529.01,65501.27,29207.48876 +1711065600000,65501.28,66649.62,64065.72,64233.9,20230.55483 +1711108800000,64233.9,64674.06,62260,63796.64,31251.82338 +1711152000000,63796.64,64857.14,63000,64629.62,12487.05545 +1711195200000,64629.61,65999,63861.66,63990.01,13923.05864 +1711238400000,63990.02,65368.66,63772.29,65334.01,10109.57102 +1711281600000,65334,67628.69,64600.01,67209.99,21286.20913 +1711324800000,67210,67740,66385.06,66810.15,14831.96025 +1711368000000,66810.15,71150,66780,69880.01,38599.18461 +1711411200000,69880,71561.1,69732.8,70693.16,16922.77349 +1711454400000,70693.17,71136.63,69280,69988,22011.61068 +1711497600000,69987.99,70739.65,69407,70220.73,13737.89055 +1711540800000,70220.73,71769.54,68359.18,69469.99,35381.4663 +1711584000000,69469.99,70962.63,68903.62,70647.18,15920.65381 +1711627200000,70647.18,71552.06,70348.75,70780.6,19518.37858 +1711670400000,70780.6,70916.16,69566,70142.78,11759.67189 +1711713600000,70142.78,70636.04,69009,69850.54,13685.41164 +1711756800000,69850.53,70321.1,69710,70183.55,7276.89378 +1711800000000,70183.54,70280.06,69540,69582.18,6367.71764 +1711843200000,69582.17,70470,69562.99,70369.99,8436.67511 +1711886400000,70369.99,71366,70289.72,71280.01,10959.66922 +1711929600000,71280,71288.23,68888,69460.01,17903.05761 +1711972800000,69460,70080,68062.86,69649.8,23542.26278 +1712016000000,69649.81,69674.23,65075,65622.69,36592.55603 +1712059200000,65622.69,66249.83,64550,65463.99,35207.2719 +1712102400000,65463.99,66642.36,64493.07,66059.76,20362.86337 +1712145600000,66059.75,66903.63,65451.62,65963.28,19524.35441 +1712188800000,65963.27,66468.99,65064.52,66353.67,11938.09354 +1712232000000,66353.68,69309.91,66330.56,68487.79,29572.39099 +1712275200000,68487.8,68756.67,66380,66478,17353.2988 +1712318400000,66478,68566.66,65952.56,67820.62,20561.93193 +1712361600000,67820.63,68232.14,67447.83,67668.16,8890.07006 +1712404800000,67668.16,69692,67527.78,68896,11244.21913 +1712448000000,68896,69777,68824,69357,8986.1255 +1712491200000,69357,70326.29,68849.77,69360.39,12548.61883 +1712534400000,69360.38,72650,69043.24,72404,26111.00618 +1712577600000,72404,72797.99,71245.17,71620,19612.87006 +1712620800000,71620,71758.19,69576.61,70794.85,17454.81617 +1712664000000,70794.84,70977,68210,69146,21839.08625 +1712707200000,69146,69594.15,68466.63,69043,11993.48854 +1712750400000,69043,71172.08,67518,70631.08,30012.53523 +1712793600000,70631.08,71305.89,69881.31,69983.16,12942.40017 +1712836800000,69983.16,71100,69567.21,70006.23,18974.85578 +1712880000000,70006.22,71227.46,70002.22,70904.01,12160.73233 +1712923200000,70904,70975.54,65086.86,67116.52,43912.12996 +1712966400000,67116.52,67929,65731.27,67360,16999.54953 +1713009600000,67360.01,67926,60660.57,63924.51,54395.67066 +1713052800000,63924.52,64887.99,62134,64166.05,31446.17802 +1713096000000,64166.05,65840,62573.66,65661.84,30153.00016 +1713139200000,65661.85,66867.07,64683.01,65860.12,21706.49077 +1713182400000,65860.12,66399,62274.4,63419.99,30683.03992 +1713225600000,63419.99,63899.69,61600,63094.77,27234.48914 +1713268800000,63094.76,64365,61694.02,63793.39,26200.80417 +1713312000000,63793.4,64499,62541.13,62595.04,13707.80672 +1713355200000,62595.04,62974.88,59678.16,61277.37,36902.73837 +1713398400000,61277.38,63072.27,60803.35,62597.92,19355.70817 +1713441600000,62597.92,64117.09,61580.71,63470.08,24245.90101 +1713484800000,63470.09,65450,59600.01,64870.74,45985.5209 +1713528000000,64870.73,65440.57,62953.9,63818.01,23788.78181 +1713571200000,63818.01,64268.58,63090.07,63707.17,10806.81067 +1713614400000,63707.18,65419,63575.83,64940.59,12330.61908 +1713657600000,64940.58,65695.56,64608,65234.01,9544.39954 +1713700800000,65234.02,65375.41,64237.5,64941.15,9772.02198 +1713744000000,64941.15,66479.8,64500,65877.47,17423.9071 +1713787200000,65877.47,67232.35,65626.87,66819.32,13974.08661 +1713830400000,66819.32,67183.01,65852.35,66043.99,10412.9457 +1713873600000,66043.99,67130,65765.81,66414,12186.95434 +1713916800000,66414,67070.43,66203.05,66571.52,9389.62264 +1713960000000,66571.52,66737,63606.06,64289.59,24206.07373 +1714003200000,64289.58,64741.47,63337.25,63861.23,12118.56327 +1714046400000,63861.24,65297.94,62794,64498.34,19222.90011 +1714089600000,64498.33,64662.53,63890.82,64244.02,11884.27306 +1714132800000,64244.03,64820.01,63297.48,63770.01,15200.9204 +1714176000000,63770,63923.41,62391.24,62862.14,10979.86454 +1714219200000,62862.13,63650,62750,63461.98,9953.19598 +1714262400000,63461.98,64370,63345.55,63484.01,8445.44104 +1714305600000,63484,63976,62781,63118.62,8503.75901 +1714348800000,63118.62,63367.05,61923.13,62256,12194.18683 +1714392000000,62256,64228.35,61765.53,63866,15956.04264 +1714435200000,63866,64734,61000,61204.42,23745.20516 +1714478400000,61204.41,61559.36,59191.6,60672,31202.45019 +1714521600000,60672.01,60841.63,56552.82,57898.47,40874.65908 +1714564800000,57898.46,59468,56625.09,58364.97,40291.80915 +1714608000000,58364.97,58689.55,56911.84,58559.66,22512.85795 +1714651200000,58559.66,59625,58222,59060.61,25070.96166 +1714694400000,59060.6,59999,58811.32,59291.09,12659.29553 +1714737600000,59291.1,63333,58991.99,62882.01,30969.1059 +1714780800000,62882.01,64540,62541.03,63873.31,14558.79835 +1714824000000,63873.3,64240.76,63300.58,63892.04,9809.89447 +1714867200000,63892.03,64188,62822.17,63859.63,8440.10358 +1714910400000,63859.63,64646,63582.08,64012,10086.64671 +1714953600000,64012,65500,63708.58,64203.56,16645.57888 +1714996800000,64203.55,64319.86,62700,63165.19,18029.34061 +1715040000000,63165.18,64422.41,62832.6,63490.43,11878.58602 +1715083200000,63490.43,64320,62261,62312.08,13720.2087 +1715126400000,62312.07,63020.22,62020.09,62243.4,10711.1786 +1715169600000,62243.4,62828,60888,61193.03,15410.01144 +1715212800000,61193.03,61806.98,60630,61053.99,10989.34046 +1715256000000,61053.99,63429.03,60882.19,63074.01,19671.46564 +1715299200000,63074,63380,62660.42,63299.63,10737.76326 +1715342400000,63299.63,63469.13,60187.12,60799.99,25791.57699 +1715385600000,60799.99,61096.27,60487.09,60684.01,6943.92798 +1715428800000,60684,61515,60643.94,60825.99,6430.64138 +1715472000000,60825.99,61366.59,60610,61146,5021.72096 +1715515200000,61145.99,61888,60910.58,61483.99,7731.4114 +1715558400000,61484,63295.48,60749.21,62738,19330.17576 +1715601600000,62737.99,63450,62399.35,62940.08,13403.24263 +1715644800000,62940.09,63118.36,61404.34,61798.57,13293.94267 +1715688000000,61798.57,62300,61142.77,61577.49,15794.77774 +1715731200000,61577.49,62999.44,61319.47,62467.18,10493.46015 +1715774400000,62467.18,66444.16,62402.03,66206.5,33066.28704 +1715817600000,66206.51,66666,65652.92,66503.8,11792.77131 +1715860800000,66503.81,66752.01,64602.77,65235.21,19313.59579 +1715904000000,65235.21,66564.23,65106.38,66218,11536.08169 +1715947200000,66217.99,67451.2,65828.03,67024,14756.1524 +1715990400000,67024,67400.01,66725.53,67190.82,8133.17572 +1716033600000,67190.81,67227.97,66600,66915.2,6308.08202 +1716076800000,66915.2,67700,66837.39,67330,7896.14822 +1716120000000,67330.01,67330.01,65857.25,66274.01,10129.15587 +1716163200000,66274,67349,66060.31,66994.2,11255.95531 +1716206400000,66994.2,71515.56,66753.42,71446.62,39560.74579 +1716249600000,71446.62,71979,70706,71130,26983.31493 +1716292800000,71130,71455.09,69162.94,70148.34,22624.11867 +1716336000000,70148.34,70368.6,69165,69736.13,10612.88415 +1716379200000,69736.14,70666,68842.19,69166.62,17060.29611 +1716422400000,69166.62,70061,69166.61,69982.72,8881.45921 +1716465600000,69982.72,70096.12,66312.16,67969.65,31631.71453 +1716508800000,67969.66,68017.56,66600.12,67349.99,12921.22088 +1716552000000,67350,69250,66921.97,68549.99,15174.61576 +1716595200000,68549.99,69610,68500,69104.67,6134.54079 +1716638400000,69104.68,69356.6,68847.65,69290.57,5995.85339 +1716681600000,69290.56,69562.23,68808.37,69134.91,5420.46223 +1716724800000,69134.91,69399,68128.01,68507.67,6451.65574 +1716768000000,68507.67,69298,68250,68434.26,8605.039 +1716811200000,68434.26,70687.56,68384,69436.43,14531.88837 +1716854400000,69436.43,69591.81,67486.65,68389.87,17512.66844 +1716897600000,68389.87,68661.28,67277.91,68398.39,15110.30198 +1716940800000,68398.4,68935.68,67602.34,67763.59,10312.89744 +1716984000000,67763.59,68280,67124.65,67652.42,12846.93405 +1717027200000,67652.41,68422.89,67128,67817.01,11703.48825 +1717070400000,67817.01,69500,67755,68352.17,16774.73015 +1717113600000,68352.17,68729.73,67876,68349.73,8182.91682 +1717156800000,68349.73,69044.1,66670,67540.01,18507.40502 +1717200000000,67540.01,67810,67428.44,67660.57,4321.23861 +1717243200000,67660.57,67900,67556.72,67766.85,4516.42272 +1717286400000,67766.84,68320.08,67367.2,68251.52,5302.78614 +1717329600000,68251.53,68460,67257.47,67765.63,10123.53915 +1717372800000,67765.62,69333,67612.48,69080,13161.17378 +1717416000000,69080,70288,68500,68809.9,16472.20022 +1717459200000,68809.89,69370.01,68567.32,68955.85,7890.02796 +1717502400000,68955.84,71063.45,68843.73,70537.84,21729.75693 +1717545600000,70537.83,71379.21,70423.51,70971.71,12895.25148 +1717588800000,70971.7,71758,70383.66,71108,15807.92934 +1717632000000,71108,71237.02,70800,71170.01,6591.1179 +1717675200000,71170.01,71700,70117.64,70799.06,15250.88659 +1717718400000,70799.06,71700,70663.59,71699.99,9172.15391 +1717761600000,71700,71997.02,68420,69355.6,26426.29654 +1717804800000,69355.6,69582.2,69232.15,69365.93,5138.96777 +1717848000000,69365.94,69491.36,69168.02,69310.46,4634.8619 +1717891200000,69310.46,69425.7,69130.24,69367.69,3085.25011 +1717934400000,69367.68,69857.14,69250.01,69648.14,6805.31698 +1717977600000,69648.15,69801.34,69172.29,69473.89,6315.25288 +1718020800000,69473.89,70195.94,69201.59,69540,10807.41653 +1718064000000,69540,69590.01,66732,66890.01,23148.96619 +1718107200000,66890,67588.22,66051,67314.24,18287.04969 +1718150400000,67314.23,68059.01,66905,67778.43,8993.49183 +1718193600000,67778.43,69999,67250,68263.99,28181.83173 +1718236800000,68263.98,68393.63,66969.98,67739.99,11894.62807 +1718280000000,67740,68449.3,66251.78,66773.01,17184.92764 +1718323200000,66773.01,67256.32,66480,67036,9031.91584 +1718366400000,67035.99,67370.24,65078,66043.99,19376.27213 +1718409600000,66043.99,66416.66,65967.5,66319.95,6393.49869 +1718452800000,66319.94,66478.48,65857.1,66228.25,5058.30373 +1718496000000,66228.25,66770,66034.5,66492.83,4366.33522 +1718539200000,66492.83,66998.7,66460,66676.87,5026.18701 +1718582400000,66676.86,66913.69,65556,65817.2,10245.86512 +1718625600000,65817.2,67298.81,65130,66504.33,17140.30339 +1718668800000,66504.33,66588.23,64569,65366,19113.84985 +1718712000000,65366,65433.97,64060,65175.32,23236.25259 +1718755200000,65175.32,65727.54,64810.62,65210,12713.10082 +1718798400000,65210,65310.02,64666,64974.37,7347.69494 +1718841600000,64974.37,66482.94,64818.72,66169.85,9699.31301 +1718884800000,66169.86,66300.5,64559.15,64869.99,14565.9773 +1718928000000,64869.99,65066.66,63522.75,63770,12284.45149 +1718971200000,63770.01,64460.14,63379.35,64143.56,13709.11293 +1719014400000,64143.56,64546.81,63943.82,64265.26,5113.08838 +1719057600000,64265.27,64397.82,64218.5,64262.01,2195.86704 +1719100800000,64262.01,64521,64252.85,64341.45,2695.05753 +1719144000000,64341.46,64429.1,63178.32,63210.01,5529.39694 +1719187200000,63210.01,63369.8,60567.01,61291.95,21831.49694 +1719230400000,61291.95,61700,58402,60293.3,30329.8572 +1719273600000,60293.3,61598.87,60257.06,61187.64,13575.11552 +1719316800000,61187.64,62420,60953.23,61806.01,17614.12809 +1719360000000,61806.01,62487.81,61149.64,61445.26,10524.34204 +1719403200000,61445.26,61980,60712,60864.99,11961.32259 +1719446400000,60864.98,61455.15,60606.63,61196.02,7733.79832 +1719489600000,61196.01,62389.22,61154.6,61706.47,10610.48799 +1719532800000,61706.46,62225.31,61212.11,61690,10027.4912 +1719576000000,61690,61875,60063,60427.84,14793.70135 +1719619200000,60427.84,61224,60383.77,61102.33,7058.48996 +1719662400000,61102.33,61182.7,60839.51,60986.68,4451.06908 +1719705600000,60986.68,61782,60712.21,61560,7303.51375 +1719748800000,61560,63058.76,61346,62772.01,10022.78761 +1719792000000,62772.01,63818.33,62573.32,62662.09,12553.30703 +1719835200000,62662.09,63861.76,62497.2,62899.99,11993.79835 +1719878400000,62900,63288.83,62401.23,62832.01,8336.47966 +1719921600000,62832.01,63152,61806.28,62135.47,10236.63909 +1719964800000,62135.46,62285.94,59600,60386.01,16348.25859 +1720008000000,60386.01,60740.2,59400,60208.58,15811.85268 +1720051200000,60208.57,60498.19,56952,57761.94,31727.00493 +1720094400000,57761.95,58813.13,56771,57050.01,22841.76783 +1720137600000,57050.02,57546,53485.93,55486.5,51249.47925 +1720180800000,55486.51,57040.02,54828.52,56628.79,30098.76831 +1720224000000,56628.79,56998,56018,56731.42,9881.94895 +1720267200000,56731.42,58475,56500,58230.13,11769.36663 +1720310400000,58230.13,58449.46,57073.36,57460,8927.07089 +1720353600000,57460,57631.02,55724.37,55857.81,10191.86829 +1720396800000,55857.81,58236.73,54260.16,57154.01,27805.97836 +1720440000000,57154.01,57621.1,54800,56714.62,20284.22654 +1720483200000,56714.61,57900,56289.45,57428.01,12281.64716 +1720526400000,57428.01,58296,56903,58050,15450.56072 +1720569600000,58050,59470,57309.09,58492,12871.15283 +1720612800000,58492,58550,57157.79,57725.85,12080.58516 +1720656000000,57725.85,58936.52,57050,58777.99,11721.18207 +1720699200000,58777.99,59650,57150,57339.89,18039.87528 +1720742400000,57339.89,57571.86,56542.47,57203.54,9807.34876 +1720785600000,57203.54,58526.68,57000,57889.1,13845.10814 +1720828800000,57889.09,58854.98,57756.63,58534,6144.18804 +1720872000000,58534,59850,58288.19,59204.02,9213.55715 +1720915200000,59204.01,60400,59194.01,60099.1,10955.87372 +1720958400000,60099.1,61420.69,59466.67,60797.91,10222.46535 +1721001600000,60797.91,63243.71,60632.3,62454,17370.74511 +1721044800000,62454,64900,62444.67,64724.14,21320.23309 +1721088000000,64724.06,64993.95,62373.24,63746.11,20652.46846 +1721131200000,63746.11,65388.97,63063.83,65043.99,21878.06069 +1721174400000,65044,66128.63,64560,64723.73,14873.49164 +1721217600000,64723.73,65400,63854,64087.99,14694.0379 +1721260800000,64087.99,65133.3,63910,64758,9416.30515 +1721304000000,64758,65111.29,63238.48,63987.92,13152.41735 +1721347200000,63987.92,64486,63300.67,64116,10674.14067 +1721390400000,64115.99,67386,64005.57,66660,24960.58672 +1721433600000,66660.01,66822.22,66222.46,66483.69,6019.11543 +1721476800000,66483.69,67598,66273.62,67139.96,8367.80891 +1721520000000,67139.97,67436.22,66592.1,66879.99,4766.87965 +1721563200000,66879.99,68366.66,65777,68165.34,17052.23226 +1721606400000,68165.35,68474.55,66944.1,67516.01,8352.28221 +1721649600000,67516.01,68256,66559.97,67532.01,13098.76082 +1721692800000,67532,67750.98,66256.39,66676.01,12572.64894 +1721736000000,66676,67349.03,65441.08,65936.01,18833.50422 +1721779200000,65936,66600,65476.84,66367.99,8148.55031 +1721822400000,66368,67102.01,65111,65376,14934.01246 +1721865600000,65376.01,65620,63800,64096,17479.68409 +1721908800000,64096.01,66175.49,63456.7,65799.95,17646.74525 +1721952000000,65799.95,67498,65722.63,67322,12203.89192 +1721995200000,67321.99,68200,66892,67907.99,12040.46831 +1722038400000,67908,68295.39,67630,68209.88,5295.82363 +1722081600000,68209.88,69399.99,66650,67896.5,26414.39558 +1722124800000,67896.49,68285.43,67066.66,67836,6384.96379 +1722168000000,67836.01,68318.43,67577.63,68249.88,4483.73015 +1722211200000,68249.88,69888,68168,69580.01,13133.66696 +1722254400000,69580.01,70079.99,66428,66784.69,23333.62937 +1722297600000,66784.68,67000,65862,66574.01,10813.2879 +1722340800000,66574,66948,65302.67,66188,12318.96651 +1722384000000,66188,66554.4,65496,66094.01,6931.77685 +1722427200000,66094.01,66849.24,64530,64628,15693.6622 +1722470400000,64628.01,64841.29,63584,64674.25,12531.00213 +1722513600000,64674.26,65659.78,62302,65354.02,23011.26641 +1722556800000,65354.02,65596.14,63668,64660.01,11288.80676 +1722600000000,64660.01,65524.01,61230.01,61498.33,27531.62261 +1722643200000,61498.34,62002.39,60505,61919.38,11081.37294 +1722686400000,61919.38,62198.22,59850,60697.99,16953.34273 +1722729600000,60697.99,61117.63,60081.57,60896,6655.15312 +1722772800000,60896,61097.55,57122.77,58161,24961.36691 +1722816000000,58161,58305.59,49000,51340,98744.86297 +1722859200000,51340,55600,49542.83,54018.81,63320.72889 +1722902400000,54018.82,56276,53950,55210.01,27624.22485 +1722945600000,55210,57040.99,54371.94,56022.01,28260.55191 +1722988800000,56022,57736.05,55557.88,56963.38,18805.11669 +1723032000000,56963.39,57479.6,54558.62,55134.16,25464.26015 +1723075200000,55133.76,57670.04,54730,57320.51,16007.63215 +1723118400000,57320.51,62745.14,56700,61685.99,32341.89734 +1723161600000,61686,61744.37,60170.16,60655.24,14087.55013 +1723204800000,60655.25,61115.11,59535,60837.99,16884.93004 +1723248000000,60837.99,61470.58,60242,60920.88,5636.80929 +1723291200000,60920.88,61196.63,60400,60923.51,4358.39692 +1723334400000,60923.51,61858,60425,60669.15,6146.93579 +1723377600000,60669.14,60761.09,58286.73,58712.59,13042.90933 +1723420800000,58712.59,59990,57642.21,59851.7,15201.19339 +1723464000000,59851.71,60711.09,57800,59346.64,21808.72404 +1723507200000,59346.64,59923.28,58392.88,58830,10262.00508 +1723550400000,58830.01,61578.1,58709.57,60587.15,17596.95343 +1723593600000,60587.16,61453,60425.01,61296.87,7667.54083 +1723636800000,61296.88,61800,58433.18,58683.39,20755.22243 +1723680000000,58683.39,59044.44,57713.88,58745.36,12488.65208 +1723723200000,58745.36,59849.38,56078.54,57541.06,25197.52414 +1723766400000,57541.05,58683.47,57098.62,58400,9841.73686 +1723809600000,58400,59817.76,57526.31,58874.6,17769.10658 +1723852800000,58874.59,59477.16,58785.05,59137.12,4203.81403 +1723896000000,59137.12,59700,59100.28,59491.99,3517.91528 +1723939200000,59491.99,60259.01,59256.56,60024.01,6928.91014 +1723982400000,60024,60284.99,58408.92,58427.35,6705.94703 +1724025600000,58427.35,58763.83,57787.3,58396.95,11808.64892 +1724068800000,58396.94,59617.63,58029.77,59438.5,11000.66359 +1724112000000,59438.5,61400,59363.31,60518.82,14877.0601 +1724155200000,60518.83,60955.99,58548.23,59013.8,16600.38538 +1724198400000,59013.8,59924.13,58783.47,59361.14,7312.96876 +1724241600000,59361.14,61820.93,58850,61156.03,20670.67344 +1724284800000,61156.03,61400,59724.87,61336.09,9886.01822 +1724328000000,61336.09,61398.18,60100,60375.84,11355.18766 +1724371200000,60375.83,61367.74,60342.14,60741.68,7435.15323 +1724414400000,60741.68,64955,60741.68,64037.24,30682.91766 +1724457600000,64037.24,64494.5,63626.58,63905.01,8292.50083 +1724500800000,63905,64444,63531,64157.01,7564.65533 +1724544000000,64157.02,64507.04,63773.27,63873.91,5997.36882 +1724587200000,63873.92,65000,63805,64220,6308.11095 +1724630400000,64219.99,64481,63220.95,63859,8132.42792 +1724673600000,63859,63958.95,62800,62834,11337.62484 +1724716800000,62834,63212,62230,62417,10871.09332 +1724760000000,62416.99,62495,58034.01,59415,24264.84846 +1724803200000,59415,60234.98,58516,59935,16572.27441 +1724846400000,59934.99,60160,57860,59034.9,20296.26834 +1724889600000,59034.9,60477,58878.46,60067.06,9179.51852 +1724932800000,60067.06,61166.99,58713.09,59359.01,17841.38891 +1724976000000,59359,59674.42,58685,59396,10064.59086 +1725019200000,59396,59944.07,57701.1,59123.99,18454.73109 +1725062400000,59123.99,59462.38,58831.88,59120.99,4282.56341 +1725105600000,59120.99,59244.04,58744,58973.99,4515.84559 +1725148800000,58974,59076.59,57777,58240.52,8200.76129 +1725192000000,58240.51,58788.93,57201,57301.86,12504.39612 +1725235200000,57301.77,58680.76,57128,58422.01,12293.81693 +1725278400000,58422.01,59425.69,58104,59132.13,10601.19768 +1725321600000,59132.12,59809.65,58717,59072,8409.3455 +1725364800000,59072.01,59350,57415,57487.73,14418.83897 +1725408000000,57487.74,57943.53,55606,56573,18591.50265 +1725451200000,56573,58519,56187.61,57970.9,16969.31881 +1725494400000,57970.9,58327.07,56541.68,56698.01,10880.5722 +1725537600000,56698.01,57350,55643.65,56180,16926.34193 +1725580800000,56180,56858.88,55280,55999.09,13149.26698 +1725624000000,55999.09,57008,52550,53962.97,41298.50128 +1725667200000,53962.97,54492.98,53745.54,54326,8783.88293 +1725710400000,54326.01,54850,53814.01,54160.86,7910.16481 +1725753600000,54160.86,54722.85,53964,54556.08,5467.46542 +1725796800000,54556.08,55318,53629.01,54869.95,10806.68237 +1725840000000,54869.95,55555,54591.96,55264.87,11419.92949 +1725883200000,55264.87,58088,54804,57042,20964.58788 +1725926400000,57042.01,57378,56386.4,57228,10082.99367 +1725969600000,57228.01,58044.36,56502.31,57635.99,13543.78759 +1726012800000,57635.99,57750,56100,56797.99,13290.85825 +1726056000000,56798,57981.71,55545.19,57338,19735.70932 +1726099200000,57338,58470.01,57324,58057.99,12133.69215 +1726142400000,58058,58588,57345.23,58132.32,18940.71416 +1726185600000,58132.31,58350,57742,57871.1,7035.61594 +1726228800000,57871.1,60625,57632.62,60498,22789.61739 +1726272000000,60497.99,60610.45,59605.98,59706.39,7000.17588 +1726315200000,59706.4,60134.13,59400,59993.03,5137.73313 +1726358400000,59993.02,60280.06,59880,60000.51,3421.26806 +1726401600000,60000.51,60395.8,58691.05,59132,10336.65555 +1726444800000,59132,59210.7,58112,58663.99,12074.64382 +1726488000000,58664,58789.93,57493.3,58213.99,14402.92038 +1726531200000,58213.99,59300,57610.01,59080.99,8204.44559 +1726574400000,59080.99,61320,58872.02,60313.99,24911.81319 +1726617600000,60313.99,60769,59348.88,59846,10353.29317 +1726660800000,59846,61786.24,59174.8,61759.99,25733.73152 +1726704000000,61759.98,62727.52,61555,62645.44,15390.20301 +1726747200000,62645.44,63850,62582.14,62947.99,18942.32307 +1726790400000,62948,64133.32,62606,63440,14003.92142 +1726833600000,63440.01,63544.37,62350,63201.05,11462.45652 +1726876800000,63201.05,63310.37,62758,63089.77,3886.09113 +1726920000000,63089.76,63559.9,63036.92,63348.96,4489.25495 +1726963200000,63348.97,63450,62544.94,62784,4672.59492 +1727006400000,62784,64000,62357.93,63578.76,9569.604 +1727049600000,63578.76,64745.88,62538.75,63435.04,13511.25133 +1727092800000,63435.03,63825.96,63059.93,63339.99,10566.80154 +1727136000000,63339.99,63948,62700,63478.34,9592.5451 +1727179200000,63478.35,64688,62731.1,64262.7,13592.50249 +1727222400000,64262.7,64817.99,63407.7,63838.01,8479.13003 +1727265600000,63838.01,63999,62947.08,63152.01,9333.98165 +1727308800000,63152.01,64500,62670,64393.99,9427.021 +1727352000000,64393.98,65839,64150,65173.99,18946.28493 +1727395200000,65173.99,65986,64819.9,65437.35,9861.38076 +1727438400000,65437.36,66498,65314.31,65769.95,12187.42411 +1727481600000,65769.95,66260,65453,65798.01,4587.5494 +1727524800000,65798.01,65982.16,65422.23,65858,4539.68376 +1727568000000,65858,65984,65432,65691.92,3501.40942 +1727611200000,65691.92,66076.12,65528,65602.01,4836.33169 +1727654400000,65602.01,65618.8,63249.68,63819.44,16545.1943 +1727697600000,63819.45,64161.08,62856.3,63327.59,13465.89322 +1727740800000,63327.6,64130.63,63006.7,63734,10625.09175 +1727784000000,63734.01,63809.97,60164,60805.78,33046.38933 +1727827200000,60804.92,61940,60733.81,61164.01,10940.84075 +1727870400000,61164.01,62390.31,60000,60649.28,20593.86043 +1727913600000,60649.27,61477.19,60126.56,60764.74,11415.62821 +1727956800000,60764.73,61100,59828.11,60752.71,14805.80651 +1728000000000,60752.72,61646.27,60459.9,61449.84,7171.2672 +1728043200000,61449.84,62484.85,60753.97,62086,14123.39274 +1728086400000,62086,62326.48,61689.26,62180,4066.25351 +1728129600000,62179.99,62370.56,61700,62058,3741.2079 +1728172800000,62058.01,62176.75,61798.97,62101.92,2726.49408 +1728216000000,62101.92,62975,62065.31,62819.91,6180.36769 +1728259200000,62819.91,63970.19,62649.95,63135.44,11028.23737 +1728302400000,63135.45,64478.19,62128,62224,14937.94783 +1728345600000,62224.01,62820,62005,62624.01,7589.01538 +1728388800000,62624.02,63200,61860.31,62160.49,12113.20833 +1728432000000,62160.5,62543.75,62002.5,62200,5978.93086 +1728475200000,62199.99,62412.09,60301,60636.02,14032.22598 +1728518400000,60636.01,61321.68,60355,61262,6914.62347 +1728561600000,61262.01,61320,58946,60326.39,17053.30134 +1728604800000,60326.4,61263.4,60087.64,61174.87,7204.22961 +1728648000000,61174.88,63417.56,61129.72,62540,16437.12248 +1728691200000,62539.99,63260.53,62487.23,62936.91,5708.76806 +1728734400000,62936.91,63480,62824.03,63206.22,5202.5331 +1728777600000,63206.23,63285.72,62520.18,62561.33,5028.0674 +1728820800000,62561.34,63125,62050,62870.02,6881.15255 +1728864000000,62870.02,65188.57,62457.81,64920.06,17081.73875 +1728907200000,64920.05,66500,64660.56,66083.99,20588.21347 +1728950400000,66084,66330,65201,65399.69,10692.84796 +1728993600000,65399.68,67950,64800.01,67074.14,32991.10627 +1729036800000,67074.14,68424,66750.49,67894.72,15249.92339 +1729080000000,67894.73,68308.91,67117.18,67620.01,14688.33205 +1729123200000,67620,67939.4,66741.09,66872.43,10897.39039 +1729166400000,66872.44,67680,66666,67421.78,14430.83822 +1729209600000,67421.78,68378.95,67192.36,67702,12856.17718 +1729252800000,67702,69000,67642.71,68428,15869.45782 +1729296000000,68427.99,68693.26,68090.3,68090.3,4145.77227 +1729339200000,68090.3,68413.96,68010,68378,4047.8951 +1729382400000,68377.99,68500,68100,68420.01,3626.18397 +1729425600000,68420.01,69400,68198.22,69031.99,8816.28981 +1729468800000,69032,69519.52,68119.01,68238.01,10926.60869 +1729512000000,68238,68328.68,66840.67,67377.5,20447.81315 +1729555200000,67377.5,67800,66571.42,67299.15,13065.8536 +1729598400000,67299.15,67836.01,66644.18,67426,11533.10908 +1729641600000,67426.01,67472.83,66200,66414,9075.2579 +1729684800000,66414,66910.15,65260,66668.65,16454.9828 +1729728000000,66668.65,67612.12,66510,67285.99,9864.95443 +1729771200000,67286,68850,67262,68198.28,12724.88434 +1729814400000,68198.27,68286.56,67250,68105.79,8775.31134 +1729857600000,68105.79,68771.49,65596.29,66698.33,25704.39991 +1729900800000,66698.32,67264.34,66439.9,67138,6805.74552 +1729944000000,67138,67454.55,66744,67092.76,5037.16218 +1729987200000,67092.76,67325.46,66913.73,67128.04,2744.42374 +1730030400000,67128.03,68332.05,67121.45,68021.7,5908.77218 +1730073600000,68021.69,68833.57,67618,68753.78,7645.8091 +1730116800000,68753.78,70270,68426.67,69962.21,21400.94549 +1730160000000,69962.21,71587.88,69760,71452.01,18985.23669 +1730203200000,71452.02,73620.12,70929,72736.42,31143.36925 +1730246400000,72736.41,72785.72,71926.82,71983.99,9868.85743 +1730289600000,71984,72961,71436,72344.74,17017.13313 +1730332800000,72344.75,72700,72030.08,72226,8385.60352 +1730376000000,72226,72276,69685.76,70292.01,20966.49945 +1730419200000,70292.01,70470,68830,70002.01,14834.84323 +1730462400000,70002.01,71632.95,68820.14,69496.01,23467.02432 +1730505600000,69496,69914.37,69417.88,69608,4466.72739 +1730548800000,69608,69711.59,69000.14,69374.74,6054.94504 +1730592000000,69374.74,69391,67864.16,68358.86,10268.85459 +1730635200000,68358.86,69358,67478.73,68775.99,14726.84784 +1730678400000,68775.99,69500,68240.61,68792.71,9346.75872 +1730721600000,68792.72,69264.52,66835,67850.01,20453.63315 +1730764800000,67850.01,69100,67476.63,68810.03,10264.12522 +1730808000000,68810.03,70577.91,68666,69372.01,23090.94366 +1730851200000,69372.01,75407.1,69298,74272.01,69486.487448 +1730894400000,74272,76400,73488,75571.99,34640.507339 +1730937600000,75571.99,76022.79,74416,74746,16371.79185 +1730980800000,74745.99,76849.99,74512.19,75857.89,28497.630495 +1731024000000,75857.89,76358,75555,75934.46,12739.18731 +1731067200000,75934.47,77199.99,75630.76,76509.78,23781.912273 +1731110400000,76509.78,76795.69,76136,76487.11,7279.82781 +1731153600000,76487.11,76900,75714.66,76677.46,9662.25134 +1731196800000,76677.46,80040,76492,79844.01,29158.746539 +1731240000000,79844,81500,78473.13,80370.01,32671.353896 +1731283200000,80370.01,82380.94,80216.01,82134,21932.275443 +1731326400000,82133.99,89530.54,81460.19,88647.99,60391.390333 +1731369600000,88648,89940,85229,87155.55,54386.650421 +1731412800000,87155.55,89876.94,85072,87952.01,42913.23749 +1731456000000,87952,88562.94,86127.99,87669.39,25553.54609 +1731499200000,87669.4,93265.64,87502.49,90375.2,61210.308037 +1731542400000,90375.21,91657.77,89104.54,91491.86,21683.46254 +1731585600000,91491.85,91790,86668.21,87325.59,35046.04832 +1731628800000,87325.59,89771.99,87073.38,89741.25,19556.95645 +1731672000000,89741.24,91850,87754.45,91032.07,28370.99423 +1731715200000,91032.08,91779.66,90850,91169.69,11250.93201 +1731758400000,91169.69,91396.03,90056.17,90586.92,11466.94488 +1731801600000,90587.98,91449.99,89364,90684.19,11853.93479 +1731844800000,90684.19,91189.88,88722,89855.99,12013.6213 +1731888000000,89855.98,92300,89617.96,90275.13,16119.49403 +1731931200000,90275.13,92594,89376.9,90464.08,30425.54045 +1731974400000,90464.07,92000,90357,91652.02,11200.01746 +1732017600000,91652.01,93905.51,90975.8,92310.79,32460.02936 +1732060800000,92310.8,93669.98,91500,93454.65,13790.15142 +1732104000000,93454.65,94831.97,93138,94286.56,28413.047292 +1732147200000,94286.56,98384.86,94040,97974.99,32608.142354 +1732190400000,97975,98988,95600,98317.12,36620.218123 +1732233600000,98317.12,99419.99,97840,98870.38,20456.088533 +1732276800000,98870.39,99588.01,97122.11,98892,25733.22071 +1732320000000,98892,98908.85,98284.61,98429.99,10455.44573 +1732363200000,98430,98847.68,97136,97672.4,14302.39794 +1732406400000,97672.4,98564,97239.29,97280.03,11179.85325 +1732449600000,97280.04,98369.46,95734.77,97900.04,20021.12513 +1732492800000,97900.05,98871.8,96888,98188.09,14264.7103 +1732536000000,98188.09,98313.08,92600.19,93010.01,36582.74066 +1732579200000,93010.01,94973.37,91466.52,92356.85,24560.62215 +1732622400000,92356.84,94685.6,90791.1,91965.16,33298.10923 +1732665600000,91965.16,93885.6,91792.14,93367.99,14389.86419 +1732708800000,93367.99,97208.21,92847.84,95863.11,26763.56315 +1732752000000,95863.11,96564,94640,95452.01,16042.72759 +1732795200000,95452,96221.8,94698,95643.98,12771.81598 +1732838400000,95643.99,97358.21,95364.99,97237.91,10290.19427 +1732881600000,97237.91,98619.99,96768,97460,17411.58804 +1732924800000,97460,97463.95,96092.01,96267.99,8895.58092 +1732968000000,96267.99,97062.5,96242.14,96407.99,5608.25214 +1733011200000,96407.99,97179.04,95693.88,97108.89,7710.30342 +1733054400000,97108.89,97836,96660.88,97185.18,9228.3011 +1733097600000,97185.17,98130,94820.41,95128.68,17071.25597 +1733140800000,95128.67,97356.69,94395,95840.62,20887.41384 +1733184000000,95840.61,96305.52,94595.38,94988.01,11238.33589 +1733227200000,94988,96250,93578.17,95849.69,24588.98694 +1733270400000,95849.69,96950,95224.17,96190.41,12175.85621 +1733313600000,96190.41,99000,94587.83,98587.32,31674.68107 +1733356800000,98587.32,104088,97888.89,102566.91,53846.928752 +1733400000000,102566.91,103550,90500,96945.63,56074.80091 +1733443200000,96945.63,98828.7,95981.72,98069.62,20611.46469 +1733486400000,98069.61,101898.99,97512.26,99740.84,24438.06841 +1733529600000,99740.84,100428,98844,99620,8347.69612 +1733572800000,99620,100439.18,99036.01,99831.99,6584.24978 +1733616000000,99831.99,100328.88,98657.7,99701.16,5835.96635 +1733659200000,99701.17,101351,99357.16,101109.59,8777.03053 +1733702400000,101109.6,101215.93,98035.57,98088.47,16527.56218 +1733745600000,98088.47,100421.8,94150.05,97276.47,37421.55377 +1733788800000,97276.48,98138,95565.41,97722.52,16552.11189 +1733832000000,97722.53,98270,94256.54,96593,35156.57744 +1733875200000,96593,98472.57,95658.24,98292.61,12899.50292 +1733918400000,98292.61,101888,98072.33,101125,24854.27999 +1733961600000,101125,101829,100178.32,100358.42,10195.38755 +1734004800000,100358.42,102540,99311.64,100004.29,19036.6999 +1734048000000,100004.29,100789,99205,100353.37,8152.17847 +1734091200000,100353.37,101895.26,99700,101424.25,13751.86076 +1734134400000,101424.24,102650,101148.35,101583.99,7703.85877 +1734177600000,101584,101742.43,100609.41,101420,6487.84449 +1734220800000,101420,102850,101237.14,102671.44,7608.85063 +1734264000000,102671.44,105250,102473.01,104463.99,14620.071145 +1734307200000,104463.99,106648,103625.78,103757.99,15859.380966 +1734350400000,103758,107793.07,103333,106058.66,25443.021774 +1734393600000,106058.65,107550.02,105657.34,106808.31,10443.65134 +1734436800000,106808.31,108353,105321.49,106133.74,18621.285126 +1734480000000,106133.74,106524.98,103137.82,105028.33,15969.21803 +1734523200000,105028.33,105350,100000,100204.01,34338.77952 +1734566400000,100204.01,102609.72,98802,102449.99,18285.09169 +1734609600000,102450,102800.11,95700,97461.86,36862.30631 +1734652800000,97461.86,98233,92612.1,92723.98,34592.61873 +1734696000000,92723.99,97816.44,92232.54,97805.44,28291.51697 +1734739200000,97805.44,99540.61,97188.09,98262.08,11780.73825 +1734782400000,98262.08,98283.95,96398.39,97291.99,11702.80318 +1734825600000,97292,97448.08,95890.28,97101.28,7014.93301 +1734868800000,97101.29,97300,94250.35,95186.27,12338.89735 +1734912000000,95186.28,96538.92,93700.42,95932.42,12968.42992 +1734955200000,95932.41,96423,92520,94881.47,19842.33711 +1734998400000,94881.47,94881.47,93569.02,94398.6,7071.41761 +1735041600000,94398.6,99487.99,94075.1,98663.58,16602.80727 +1735084800000,98663.58,99349.31,97725.27,97907.61,6828.03117 +1735128000000,97907.61,99569.15,97632.02,99429.6,7646.13393 +1735171200000,99429.61,99963.7,95199.14,95695.81,11934.2258 +1735214400000,95695.81,96621.95,95234.93,95791.6,9258.14147 +1735257600000,95791.6,97544.58,94646.03,96952.38,12499.28169 +1735300800000,96952.38,97035.8,93500.01,94299.03,14001.9826 +1735344000000,94299.03,94883,94135.66,94754.83,3376.38767 +1735387200000,94754.83,95733.99,94375.8,95300,5009.50523 +1735430400000,95300,95340,94808,95032.57,2717.54538 +1735473600000,95032.58,95231.58,93009.52,93738.2,10858.4604 +1735516800000,93738.19,94274.29,93240.03,93923.14,7022.51534 +1735560000000,93923.14,95024.5,91530.45,92792.05,20596.90716 +1735603200000,92792.05,94741.68,92033.73,94232.68,8312.46768 +1735646400000,94232.68,96250,93189.59,93576,11299.56621 +1735689600000,93576,94509.42,92888,93444.64,4666.64329 +1735732800000,93444.65,95151.15,93407.07,94591.79,5706.68284 +1735776000000,94591.78,96876.38,94392,96732.99,8850.09712 +1735819200000,96733,97839.5,95924.6,96984.79,13120.39236 +1735862400000,96984.79,97342.44,96100.01,96757.58,4688.19334 +1735905600000,96757.57,98976.91,96472.43,98174.18,10565.63602 +1735948800000,98174.17,98350.04,97532.58,97889.39,4206.95817 +1735992000000,97889.4,98778.43,97514.79,98220.5,4783.09834 +1736035200000,98220.51,98522.76,97600,97641.63,2921.18336 +1736078400000,97641.62,98836.85,97276.79,98363.61,5174.45387 +1736121600000,98363.61,99892,97920,99259.99,8457.31501 +1736164800000,99259.99,102480,98711.94,102235.6,16806.11874 +1736208000000,102235.6,102724.38,100472.45,100830.86,7085.05869 +1736251200000,100830.86,100960.06,96181.81,96954.61,24974.81668 +1736294400000,96954.6,97268.65,94543.86,95134.92,12592.18911 +1736337600000,95134.92,96079.32,92500.9,95060.61,21112.48983 +1736380800000,95060.61,95382.32,92750,93465.23,12818.39184 +1736424000000,93465.23,94685.25,91203.67,92552.49,21726.44501 +1736467200000,92552.49,95293.4,92431.73,95073.95,9376.89177 +1736510400000,95073.95,95836,92206.02,94726.11,22105.97247 +1736553600000,94726.1,94791.67,93831.73,94625.65,3275.08476 +1736596800000,94625.66,95050.94,93984.55,94599.99,3772.81954 +1736640000000,94599.99,94699,93711.19,94255.1,3081.98303 +1736683200000,94255.1,95450.1,93800,94545.06,5524.88319 +1736726400000,94545.07,95940,90833.12,90851.22,16209.04058 +1736769600000,90851.23,94727.15,89256.69,94536.1,26410.52365 +1736812800000,94536.11,97371,94346.22,96548.04,12157.87109 +1736856000000,96548.04,97265.48,95351.76,96560.86,15688.74644 +1736899200000,96560.85,97724.96,96500,96762.18,9012.53178 +1736942400000,96762.19,100681.94,96539.77,100497.35,21497.46001 +1736985600000,100497.35,100866.66,98617.55,99158.71,10961.10791 +1737028800000,99158.7,100641.99,97335.13,99987.3,16871.74526 +1737072000000,99987.3,102581.45,99950.77,102237.6,15470.51261 +1737115200000,102237.6,105865.22,102195.9,104077.48,23701.34031 +1737158400000,104077.47,104656.87,102277.55,103589.29,12570.07246 +1737201600000,103589.29,104988.88,103107.65,104556.23,11737.75752 +1737244800000,104556.23,105634.78,103450.69,104363.23,15952.72168 +1737288000000,104363.24,106422.43,99651.6,101331.57,27444.5613 +1737331200000,101331.57,109588,99550,108239.19,44154.745752 +1737374400000,108239.19,108700.01,100333,102260.01,45374.48598 +1737417600000,102260,103973.02,100119.04,103758.25,21769.5123 +1737460800000,103758.25,107240.81,102803.43,106143.82,24171.50772 +1737504000000,106143.82,106394.46,104647.75,105100.39,8921.8657 +1737547200000,105100.38,105584.23,103339.12,103706.66,13326.82684 +1737590400000,103706.66,103819.99,101262.28,101944.49,12096.42392 +1737633600000,101944.5,106850,101281.62,103910.34,41856.69639 +1737676800000,103910.35,105759,102750,105420.1,9908.1248 +1737720000000,105420.11,107120,104456.89,104870.5,13701.11537 +1737763200000,104870.51,105280.82,104106.09,104670.99,4691.65981 +1737806400000,104670.99,105286.52,104449.75,104746.85,4376.66396 +1737849600000,104746.86,105500,104444.01,104818.69,3885.12137 +1737892800000,104818.68,105260.36,102520.44,102620,5927.39101 +1737936000000,102620.01,103260,97777.77,98761.13,27795.91057 +1737979200000,98761.12,102405,98714.28,102082.83,22962.22353 +1738022400000,102082.83,103371.24,101334.55,102762.01,8376.29597 +1738065600000,102762.02,103800,100272.68,101335.52,13645.76168 +1738108800000,101335.52,103000,101328.01,102646,5670.30357 +1738152000000,102646,104782.68,101400.01,103733.24,17485.05445 +1738195200000,103733.25,105595.81,103278.54,105300.63,8362.20394 +1738238400000,105300.63,106457.44,104660,104722.94,11011.87078 +1738281600000,104722.94,105029.72,103930.09,104736,6372.29674 +1738324800000,104736.01,106012,101560,102429.56,15610.88519 +1738368000000,102429.56,102783.71,101412,102028.81,4891.7059 +1738411200000,102028.82,102329.01,100279.51,100635.65,7399.25157 +1738454400000,100635.66,101456.6,98645,98864.6,12151.35306 +1738497600000,98864.6,99439.05,96150,97700.59,22468.14633 +1738540800000,97700.59,97782.79,91231,95107.89,43805.43381 +1738584000000,95107.89,102500.01,94131.14,101328.52,31359.30469 +1738627200000,101328.51,101732.31,97860,98967.7,15862.24199 +1738670400000,98967.7,100777.93,96150,97763.13,24405.74498 +1738713600000,97763.14,98930.44,97131.43,98198,10401.48292 +1738756800000,98198,99149,96155,96612.43,15831.82152 +1738800000000,96612.44,99120,96430.78,98877.99,7357.04632 +1738843200000,98877.99,99040.09,95676.64,96554.35,16158.15773 +1738886400000,96554.35,97883.12,96409.65,97750,7853.72783 +1738929600000,97749.99,100137.99,95620.34,96506.8,23940.49282 +1738972800000,96506.8,96880,95785.09,96120,4959.88432 +1739016000000,96120,96750,95688,96444.74,5187.35862 +1739059200000,96444.75,97323.09,96360.14,96554.01,5005.34712 +1739102400000,96554.01,96760,94713,96462.75,9115.56901 +1739145600000,96462.75,97954.69,95256,97661.16,11678.61865 +1739188800000,97661.15,98345,96866.39,97430.82,8894.25672 +1739232000000,97430.82,98478.42,97416.62,98151.52,6315.30336 +1739275200000,98151.51,98158.89,94876.88,95778.2,12332.46043 +1739318400000,95778.21,96469.78,95100,96094.65,6643.5846 +1739361600000,96094.65,98119.99,94088.23,97869.99,22507.58165 +1739404800000,97870,98083.91,95599.57,95925.11,8665.92258 +1739448000000,95925.12,96774.71,95217.36,96608.14,11255.85358 +1739491200000,96608.13,97248.6,96356.41,96887.56,5346.71285 +1739534400000,96887.55,98826,96252.82,97500.48,12826.31361 +1739577600000,97500.47,97972.26,97223.58,97615.59,3410.04049 +1739620800000,97615.59,97962.51,97304.38,97569.66,3939.33634 +1739664000000,97569.67,97704.47,97061.58,97336,2868.78161 +1739707200000,97335.99,97336,96046.18,96118.12,5322.64329 +1739750400000,96118.12,96638.05,95800,96063.18,6875.1334 +1739793600000,96063.17,97046.59,95205,95780,9616.9117 +1739836800000,95780.01,96322.97,95050,95640.34,7262.01039 +1739880000000,95640.35,96753.91,93388.09,95671.74,16106.18432 +1739923200000,95671.74,96468.99,95029.99,96422.6,8011.72487 +1739966400000,96422.6,96899.99,95407.41,96644.37,8426.78467 +1740009600000,96644.37,97384.03,96415.09,97207.92,6654.20318 +1740052800000,97207.93,98711.36,96799.42,98305,10403.18859 +1740096000000,98305.01,98896.81,98084.06,98629.3,7830.81956 +1740139200000,98629.31,99475,94871.95,96181.98,24418.46184 +1740182400000,96181.99,96611.53,95770.49,96580,5702.52116 +1740225600000,96580,96980,96345.49,96551.01,5565.65592 +1740268800000,96551.01,96650,96083.33,96115.99,3795.41347 +1740312000000,96115.99,96332.44,95227.94,96258,7089.43566 +1740355200000,96258,96500,95078.01,95821.45,9003.12995 +1740398400000,95821.45,96095.32,91349.26,91552.88,22546.97304 +1740441600000,91552.88,92540.69,86888.1,89239.39,41172.22257 +1740484800000,89239.39,89544.4,86050.99,88680.4,37160.88854 +1740528000000,88680.39,89414.15,88138,88616.8,11524.25377 +1740571200000,88616.8,88674,82256.01,84250.09,45369.29032 +1740614400000,84250.09,87078.46,84026.96,86698.6,16497.63074 +1740657600000,86698.6,86795.9,82716.49,84708.58,26007.82365 +1740700800000,84708.57,84892.85,78258.52,80513.38,54055.90487 +1740744000000,80512.97,85120,80075.47,84349.94,29592.13482 +1740787200000,84349.95,86558,83824.78,84632.79,17113.85104 +1740830400000,84632.79,86262.74,84334.39,86064.53,8671.2036 +1740873600000,86064.54,86589.97,85531.87,86105.89,6700.94064 +1740916800000,86105.88,95000,85050.6,94270,48188.14981 +1740960000000,94269.99,94416.46,91142,92739.99,18789.53616 +1741003200000,92740,93721.37,85117.11,86220.61,40381.56602 +1741046400000,86221.16,86807.98,82464.84,83937.94,22689.90301 +1741089600000,83937.93,88967.52,81500,87281.98,32919.20405 +1741132800000,87281.98,90660,86334.53,89814.26,15404.92212 +1741176000000,89814.26,91000,87600,90606.01,22859.08951 +1741219200000,90606,92810.64,89986.73,91350,13726.12533 +1741262400000,91350,91457.03,87836,89931.89,20616.32369 +1741305600000,89931.88,91283.02,84667.03,88966.96,26012.94594 +1741348800000,88966.96,91100,85573.07,86801.75,31967.41119 +1741392000000,86801.74,86897.25,85218.47,85955.88,7176.69975 +1741435200000,85955.89,86627.51,85661.76,86222.45,5812.53079 +1741478400000,86222.46,86500,84625.01,85024.01,5582.28635 +1741521600000,85024,85058.34,80000,80734.37,20533.1071 +1741564800000,80734.48,84123.46,80037.62,83582,16185.06674 +1741608000000,83582,83771.94,77459.91,78595.86,31448.31731 +1741651200000,78595.86,82092.34,76606,81720.34,21287.86244 +1741694400000,81720.33,83617.4,79058,82932.99,27482.20609 +1741737600000,82932.99,83783.26,81296,83004.45,13652.06072 +1741780800000,83004.45,84539.85,80607.65,83680.12,18281.92528 +1741824000000,83680.12,84336.33,82400.04,82975.86,10051.45024 +1741867200000,82975.86,83900,79939.9,81115.78,17494.82388 +1741910400000,81115.78,83348.46,80818.84,83253.15,8108.64184 +1741953600000,83253.15,85309.71,82640.59,83983.2,18749.88571 +1741996800000,83983.19,84676.28,83618,84103.74,6140.29099 +1742040000000,84103.74,84499.74,84010.58,84338.44,5184.44221 +1742083200000,84338.44,84418,82381.46,82410.02,5161.34829 +1742126400000,82410.01,85117.04,81981.12,82574.53,12434.77702 +1742169600000,82574.52,83869.77,82523,83514.73,6481.25817 +1742212800000,83514.73,84756.83,82456,84010.03,10733.48541 +1742256000000,84010.02,84021.74,82244.68,82581.1,7878.59231 +1742299200000,82581.09,82821.6,81134.66,82715.03,9732.30652 +1742342400000,82715.03,84119.09,82547.16,83881.4,8197.03546 +1742385600000,83881.4,87000,83510.21,86845.94,19954.01828 +1742428800000,86845.93,87453.67,84755.14,85502.17,9744.90519 +1742472000000,85502.16,86532.04,83655.23,84223.39,12345.39944 +1742515200000,84223.38,84850.33,83700.47,84046.52,5046.14263 +1742558400000,84046.52,84584,83175.25,84088.79,6910.8318 +1742601600000,84088.79,84539.17,83989.58,84239.25,2633.51013 +1742644800000,84239.24,84320,83625.1,83840.59,2786.71101 +1742688000000,83840.59,85027.32,83809.75,84679.99,2910.23335 +1742731200000,84680,86129.64,84573.4,86082.5,5551.74478 +1742774400000,86082.5,87909.99,85519.09,87689.52,11483.19386 +1742817600000,87689.52,88765.43,87050.6,87498.16,18632.42725 +1742860800000,87498.16,87679.25,86310,87370.43,8573.78141 +1742904000000,87370.44,88539.63,86929.46,87392.87,14069.47107 +1742947200000,87392.88,88275,87030.56,87954.96,7645.66941 +1742990400000,87954.97,88000,85860,86909.17,10763.11544 +1743033600000,86909.17,87756.39,86787,86943.52,5862.05707 +1743076800000,86943.51,87728.27,85800,87232.01,11235.9819 +1743120000000,87232.01,87515.67,84800,85255.26,12533.5765 +1743163200000,85255.25,85609.74,83585,84424.38,14649.15519 +1743206400000,84424.38,84624.73,82007,82293.56,6268.4366 +1743249600000,82293.56,82882.01,81644.81,82648.54,5427.96204 +1743292800000,82648.53,83534.64,82500,83111.76,4050.20007 +1743336000000,83111.76,83268.05,81565,82389.99,5814.29501 +1743379200000,82390,82444.89,81278.52,82205.51,8988.24109 +1743422400000,82205.5,83943.08,81656,82550.01,11580.89776 +1743465600000,82550,84504.74,82432.74,83930.3,7843.62363 +1743508800000,83930.31,85579.46,82544,85158.34,12346.77334 +1743552000000,85158.35,85450,83904.72,84566.91,7184.02936 +1743595200000,84566.91,88500,82320,82516.29,32747.42764 +1743638400000,82516.28,83998.02,82175.98,83096.01,11284.55078 +1743681600000,83096.01,83332.2,81211.24,83213.09,16053.29057 +1743724800000,83213.09,84720,81659,82680.45,15816.10022 +1743768000000,82680.44,84620.01,81849.05,83889.87,17099.43954 +1743811200000,83889.87,84266,83297.66,83452.69,4219.99308 +1743854400000,83452.69,83688,82379.95,83537.99,5140.4116 +1743897600000,83537.99,83817.63,82666,82855.99,3422.6633 +1743940800000,82855.99,82981.14,77153.83,78430,24520.05106 +1743984000000,78430,79347.46,74508,76685.62,37303.24869 +1744027200000,76685.62,81243.58,75789.01,79163.24,41084.2822 +1744070400000,79163.24,80867.99,78772.14,79982,12501.82057 +1744113600000,79982,80375,76239.9,76322.42,22815.50006 +1744156800000,76322.42,77979.3,74620,76230.01,26818.71105 +1744200000000,76230.01,83588,76010.21,82615.22,48669.57667 +1744243200000,82615.22,82753.21,81292.99,81882.01,12166.70806 +1744286400000,81882,82466.35,78464.36,79607.3,21118.09912 +1744329600000,79607.3,82985.71,78969.58,82129.67,16028.20689 +1744372800000,82129.67,84300,81341.22,83423.84,18407.23108 +1744416000000,83423.83,84031.87,82792.95,83528.3,6342.84087 +1744459200000,83528.3,85905,83474.94,85276.9,12127.9035 +1744502400000,85276.91,86100,84216.15,84528.66,13530.48136 +1744545600000,84528.66,84990.22,83034.23,83760,11149.56045 +1744588800000,83760,85544.3,83678,84927.55,15444.14353 +1744632000000,84927.56,85799.99,83709.25,84591.58,13214.94995 +1744675200000,84591.58,86000,84347.97,85589.23,9013.40242 +1744718400000,85589.23,86496.42,83600,83643.99,11897.59286 +1744761600000,83643.99,84127.05,83111.64,84048.11,8367.96615 +1744804800000,84048.36,85500,83275,84030.38,12499.27904 +1744848000000,84030.38,85053.38,83814.48,84562,4792.48041 +1744891200000,84562,85470.01,83736.26,84947.91,8936.36731 +1744934400000,84947.92,85132.08,84413.23,84669.11,3937.88109 +1744977600000,84669.11,84769.95,84303.96,84474.69,2592.08206 +1745020800000,84474.7,85436.72,84364.45,85217.4,4743.53454 +1745064000000,85217.4,85677.99,84694.49,85077.01,4923.04699 +1745107200000,85077,85320.76,83949.52,84129.83,3935.64073 +1745150400000,84129.82,85298,84099.3,85179.24,4156.03652 +1745193600000,85179.24,87795.26,85144.76,86971.92,15698.98057 +1745236800000,86971.92,88465.99,86389.78,87516.23,16074.39205 +1745280000000,87516.22,88877,87076.03,88614.1,11329.68155 +1745323200000,88614.09,93888,88482,93442.99,32543.0655 +1745366400000,93442.99,94521.79,92580.18,93466.01,13278.20044 +1745409600000,93466.01,94696.05,91935.41,93691.08,14125.96764 +1745452800000,93691.07,93787.65,91660.01,92619.94,10138.56966 +1745496000000,92619.94,94005,92434.78,93980.47,9358.49105 +1745539200000,93980.47,94660,92855.96,94635.67,11454.45786 +1745582400000,94635.67,95758.04,93929.41,94638.68,16046.20862 +1745625600000,94638.68,95199,93990.6,94144.06,5700.24788 +1745668800000,94144.07,94888,93870.69,94628,3714.82087 +1745712000000,94628,95369,93655,93920.01,7127.61949 +1745755200000,93920,94545.45,93602.58,93749.3,4035.22151 +1745798400000,93749.29,95550,92800.01,95319.99,11410.52669 +1745841600000,95319.99,95630,93444,95011.18,10747.00682 +1745884800000,95011.18,95461.53,94200,95129.74,7823.23874 +1745928000000,95129.74,95459.99,93742.54,94256.82,9132.10146 +1745971200000,94256.82,95228.45,94136.48,95176.66,5273.85961 +1746014400000,95176.66,95214.9,92910,94172,12387.41549 +1746057600000,94172,96396.31,94130.43,96180.01,8994.87253 +1746100800000,96180.01,97424.02,95769.66,96489.91,12385.5809 +1746144000000,96489.9,97309.78,96350,96928.97,6427.34254 +1746187200000,96928.97,97895.68,96561.57,96887.14,8478.40557 +1746230400000,96887.13,96935.67,95852.29,95942.02,6190.03659 +1746273600000,95942.01,96509.44,95753.01,95856.42,3533.31179 +1746316800000,95856.42,96304.48,95286.78,95423.2,5450.31681 +1746360000000,95423.19,95758.08,94151.38,94277.62,5586.06661 +1746403200000,94277.61,94825.46,93514.1,94038.18,9016.98116 +1746446400000,94038.19,95199,93613.66,94733.68,8234.20073 +1746489600000,94733.68,94926.99,93720.63,93812.54,5563.54281 +1746532800000,93812.53,96920.65,93377,96834.02,10559.10232 +1746576000000,96834.02,97732,96208.1,97047.43,8650.12689 +1746619200000,97047.43,97478.27,95784.61,97030.5,7994.71165 +1746662400000,97030.5,99888,96876.29,99409.14,14242.01051 +1746705600000,99409.15,104145.76,99090.66,103261.6,20720.01796 +1746748800000,103261.61,104361.3,102364,102958.31,18108.44224 +1746792000000,102958.31,103793.66,102315.14,102971.99,9508.95683 +1746835200000,102971.99,104100,102818.76,103434.94,7137.88556 +1746878400000,103434.94,104984.57,103005.33,104809.53,8186.90055 +1746921600000,104809.53,104972,103345.06,104652.01,9280.99659 +1746964800000,104652.01,104888,103569.77,104118,8706.12538 +1747008000000,104118,105819.45,103625,103762.9,15198.51812 +1747051200000,103762.89,104629.96,100718.37,102791.32,16074.2598 +1747094400000,102791.32,103822.03,101429.7,103729.2,9696.69964 +1747137600000,103729.2,104976.25,102811.32,104103.72,11556.72445 +1747180800000,104103.72,104145,102875.22,103944.93,8648.73537 +1747224000000,103944.93,104356.95,102602.05,103507.82,7804.17273 +1747267200000,103507.83,103866.51,101500,102371.61,6763.56654 +1747310400000,102371.62,104192.7,101383.07,103763.71,11235.4195 +1747353600000,103763.71,104466.01,103100.49,103651.71,8751.68845 +1747396800000,103651.72,104550.33,103343.07,103463.9,6932.19179 +1747440000000,103463.9,103709.86,102612.5,102994.17,6898.06805 +1747483200000,102994.18,103477.87,102640.02,103126.65,4352.82817 +1747526400000,103126.65,104088.2,103105.09,103800.54,3902.80216 +1747569600000,103800.55,106660,103285.71,106454.26,17697.1851 +1747612800000,106454.27,107108.62,102000,102963.41,16412.79094 +1747656000000,102963.4,105829.99,102126.16,105573.74,13847.2443 +1747699200000,105573.73,106853.27,104847.16,105203.76,11112.64903 +1747742400000,105203.75,107320,104184.72,106849.99,12592.83372 +1747785600000,106850,107985.05,106100.01,106546.44,11357.4082 +1747828800000,106546.43,110797.38,106117.67,109643.99,34173.632145 +1747872000000,109643.99,111880,109177.37,110981.97,20135.32294 +1747915200000,110981.98,111980,110550,111696.21,11495.45019 +1747958400000,111696.22,111800,108888,109076.35,10264.99616 +1748001600000,109076.36,109992.75,106800,107318.3,21472.72693 +1748044800000,107318.3,109506.03,106875.41,109208.56,9720.63957 +1748088000000,109208.57,109282.81,107500,107761.91,7061.89172 +1748131200000,107761.9,108288.69,106708.98,107260,7188.94945 +1748174400000,107259.99,109299.99,106600.64,109004.19,10521.0975 +1748217600000,109004.2,110228.11,108670.58,109772.72,7217.48184 +1748260800000,109772.73,110422.22,108858.28,109434.79,7431.63409 +1748304000000,109434.78,109899,107516.57,109585.49,9930.92038 +1748347200000,109585.49,110718,108600,108938.17,11345.73597 +1748390400000,108938.17,109284.7,108258.01,108870.38,5286.60164 +1748433600000,108870.39,109053.39,106769.43,107781.78,10347.18665 +1748476800000,107781.78,108891.91,106948.01,108779.84,7824.43981 +1748520000000,108779.83,108797.25,105322.86,105589.75,12010.26135 +1748563200000,105589.75,106313.12,104600.5,105880.51,12041.68655 +1748606400000,105880.5,106000,103621,103985.48,11664.81144 +1748649600000,103985.47,104292.69,103068.55,103498.18,6133.12538 +1748692800000,103498.17,104900,103480.11,104591.88,5156.23384 +1748736000000,104591.88,104729.99,103752.49,104082.68,3783.3525 +1748779200000,104082.67,105866.91,103783.01,105642.93,5926.34756 +1748822400000,105642.93,105935.63,103941,104047.64,6346.11274 +1748865600000,104047.63,105931.44,103659.88,105857.99,7107.87539 +1748908800000,105858,106500,104872.5,105287.24,5760.5498 +1748952000000,105287.24,106794.67,105031.6,105376.89,7498.97654 +1748995200000,105376.9,106000,105080.26,105084.36,7552.64632 +1749038400000,105084.36,105542,104179,104696.86,6482.2485 +1749081600000,104696.86,105240.84,104380,104827.8,3781.9956 +1749124800000,104827.79,105909.71,100372.26,101508.68,18539.50594 +1749168000000,101508.69,103991.45,101095.8,103927.99,7249.29098 +1749211200000,103927.99,105333,103513.7,104288.44,8589.78287 +1749254400000,104288.43,105319.13,103871.09,105150.01,3889.5826 +1749297600000,105150.01,105900,105150,105552.15,4455.34946 +1749340800000,105552.15,105786.33,104964.14,105686.71,3379.75842 +1749384000000,105686.71,106488.14,105520.25,105734,4668.30463 +1749427200000,105734.01,107806,105318.37,107759.21,7690.34612 +1749470400000,107759.21,110530.17,106860,110263.02,12285.02839 +1749513600000,110263.02,110311.82,109056.9,109541.28,7018.59819 +1749556800000,109541.93,110400,108331.03,110274.39,10053.2302 +1749600000000,110274.39,110274.4,109193.89,109252.09,4027.84266 +1749643200000,109252.1,110392.01,108064,108645.12,9088.07372 +1749686400000,108645.13,108813.55,106874.47,106900.95,7960.94376 +1749729600000,106900.95,108450.16,105671.72,105671.73,9817.72842 +1749772800000,105671.74,105694,102664.31,105039.48,18037.05289 +1749816000000,105039.48,106179.53,104118,106066.59,8143.76445 +1749859200000,106066.59,106252,104792.98,105082.01,4806.9362 +1749902400000,105082.01,105480,104300,105414.64,3992.00349 +1749945600000,105414.63,106128.57,104867.64,104970.51,3198.10028 +1749988800000,104970.51,105838.24,104494.53,105594.01,3966.10019 +1750032000000,105594.02,107262.31,104980.37,106883.99,6607.1752 +1750075200000,106884,108952.38,106495.09,106794.53,8315.4902 +1750118400000,106794.53,107771.34,105508.23,105641.47,7131.45205 +1750161600000,105641.48,105862.03,103371.02,104551.17,10734.8782 +1750204800000,104551.17,105550.27,104175.87,104840.59,5005.76786 +1750248000000,104840.58,105325.83,103500,104886.78,8962.87381 +1750291200000,104886.79,105226.17,104457.12,104776.23,3560.94789 +1750334400000,104776.23,104917.05,103929.27,104658.59,4117.65948 +1750377600000,104658.59,106524.65,104238.02,105977.82,5767.31416 +1750420800000,105977.82,106149.17,102345,103297.99,10651.74867 +1750464000000,103297.98,103982.64,103127.48,103874.64,2625.90734 +1750507200000,103874.63,103946.47,100837.9,102120.01,8528.30598 +1750550400000,102120.02,103399.62,101839.96,102739.48,7622.94676 +1750593600000,102739.47,102831,98200,100963.87,21123.46396 +1750636800000,100963.87,102137,100494.25,101289.01,7966.81348 +1750680000000,101289,106074.2,99613.33,105333.93,19699.69261 +1750723200000,105333.94,105811,104622.02,105170,8257.98683 +1750766400000,105169.99,106290,104800.98,106083,6393.70652 +1750809600000,106083,107237.44,105808.03,107198.02,5975.53353 +1750852800000,107198.02,108135.3,106752.36,107340.58,10725.62198 +1750896000000,107340.59,108272.45,107105.43,107325.41,5198.09883 +1750939200000,107325.42,108000,106562.5,106947.06,5375.17396 +1750982400000,106947.06,107735.34,106438.33,106983.6,5736.43934 +1751025600000,106983.6,107709.22,106356.76,107047.59,6496.00108 +1751068800000,107047.58,107496.12,106811.51,107373.39,1688.96703 +1751112000000,107373.39,107577.75,107084.15,107296.79,1593.20649 +1751155200000,107296.79,108484,107172.52,108477.11,2863.53883 +1751198400000,108477.12,108528.5,107250,108356.93,3968.19757 +1751241600000,108356.93,108789.99,107400,107654.2,4387.64822 +1751284800000,107654.21,107858.79,106733.33,107146.5,5366.47669 +1751328000000,107146.51,107540,106301.86,106605.8,3676.2547 +1751371200000,106605.79,107179.99,105250.85,105681.14,6829.36967 +1751414400000,105681.13,107860.23,105100.19,107479.99,5504.83421 +1751457600000,107479.98,109730,107186.1,108849.6,12187.06171 +1751500800000,108849.59,110273.21,108530.4,109599.19,6250.1341 +1751544000000,109599.18,110529.18,108749.99,109584.78,6796.94815 +1751587200000,109584.77,109767.59,108518.83,108888,3698.17462 +1751630400000,108888,108978.64,107245,107984.24,8095.69153 +1751673600000,107984.25,108420.56,107756.31,108112.21,2102.14801 +1751716800000,108112.2,108250,107864.75,108198.12,1634.82769 +1751760000000,108198.12,108268.35,107800.01,108076.01,1636.14751 +1751803200000,108076,109700,108045.76,109203.84,4811.45949 +1751846400000,109203.85,109700,108572.52,108642.01,4175.99385 +1751889600000,108642.01,108660,107513.2,108262.94,5229.38216 +1751932800000,108262.94,109005,107429.57,108756.37,4335.86362 +1751976000000,108756.37,109216.56,108096.55,108922.98,4880.15718 +1752019200000,108922.99,109136,108324.53,109058.27,3272.39757 +1752062400000,109058.27,111999.79,108503,111233.99,14009.88893 +1752105600000,111234,111581,110870.33,111019.99,4762.64176 +1752148800000,111019.99,116868,110500,116010,20120.808905 +1752192000000,116010.01,118869.98,115222.22,117821.91,17060.906288 +1752235200000,117821.91,118259.24,116604.87,117527.66,8812.61486 +1752278400000,117527.66,118200,117141.13,117810,3885.88023 +1752321600000,117810,117861.19,116900.05,117420,4560.72414 +1752364800000,117420,118086.66,117224.79,118072.01,2249.84023 +1752408000000,118072.01,119488,117989.53,119086.64,7300.952717 +1752451200000,119086.65,123218,118905.18,121467.24,15679.668377 +1752494400000,121467.23,122120,119202,119841.18,11589.6805 +1752537600000,119841.17,119940.83,116250,117113.98,15714.55039 +1752580800000,117113.98,118490.71,115736.92,117758.09,16303.91044 +1752624000000,117758.08,119310.75,117017.29,118769.06,6372.811 +1752667200000,118769.06,120063.84,118181.14,118630.43,10667.09751 +1752710400000,118630.44,119192,117683.53,117995,6356.57902 +1752753600000,117995,120998.71,117453.57,119177.56,9371.99749 +1752796800000,119177.56,120820.71,118395,119171.34,10136.54352 +1752840000000,119171.35,119531.48,116812.76,117924.84,9788.11914 +1752883200000,117924.84,118499.9,117613.35,118327.06,3275.15727 +1752926400000,118327.05,118327.06,117277.34,117840,3360.64579 +1752969600000,117840.01,118277.17,117650,117878.46,3957.0457 +1753012800000,117878.46,118856.8,116467.02,117265.12,9005.88319 +1753056000000,117265.11,119676.73,116515,118070.17,8090.17786 +1753099200000,118070.17,119233.71,116656.88,117380.36,9017.15342 +1753142400000,117380.36,119188.3,116128,119154.99,11364.09723 +1753185600000,119154.99,120247.8,117550,119954.42,9595.0325 +1753228800000,119954.43,120090,117844.24,118538.46,5433.45623 +1753272000000,118538.46,118756,117301,118755.99,9125.2946 +1753315200000,118756,119273.36,117103.1,118600,8069.37388 +1753358400000,118600,119450,117832.32,118340.99,7737.51655 +1753401600000,118340.98,118451.57,114723.16,116543.58,27178.66792 +1753444800000,116543.59,117630,114908,117614.31,11227.68081 +1753488000000,117614.31,118217.45,117138.38,117776.11,3778.0324 +1753531200000,117776.1,118297.35,117772.13,117919.99,3213.63966 +1753574400000,117919.99,118438.83,117825.5,118072.71,2651.68869 +1753617600000,118072.71,119766.65,117890,119415.55,6676.6205 +1753660800000,119415.56,119800,118475.47,118827.49,6244.77608 +1753704000000,118827.49,119093.68,117427.5,118062.32,7716.97146 +1753747200000,118062.32,119273.36,117450,118592.38,6785.8239 +1753790400000,118592.38,119080.81,116950.75,117950.76,8352.11055 +1753833600000,117950.75,118481.81,117358.84,117579.99,4686.49264 +1753876800000,117579.99,118792,115796.23,117840.3,10900.24367 +1753920000000,117840.29,118922.45,117781.87,118371.25,5505.74697 +1753963200000,118371.25,118879.14,115500,115764.08,11504.26033 +1754006400000,115764.07,116052,114116,115305.65,11731.36222 +1754049600000,115305.64,116019.3,112722.58,113297.93,12755.73984 +1754092800000,113297.92,114063.49,113198.63,113787.12,4232.72489 +1754136000000,113787.11,113787.12,112003,112546.35,7274.60939 +1754179200000,112546.35,114260.31,111920,113862.18,4131.02984 +1754222400000,113862.19,114799.97,113579.69,114208.8,3266.73062 +1754265600000,114208.81,115000,114107.6,114493.09,3934.92387 +1754308800000,114493.09,115720,114121,115055.03,5732.75529 +1754352000000,115055.03,115127.81,113725.72,114827.07,5118.0295 +1754395200000,114827.07,114893.13,112650,114129.75,6924.76128 +1754438400000,114129.75,114417.02,113355.13,114226.69,3778.86599 +1754481600000,114226.68,115716,113579.9,114992.27,5982.28719 +1754524800000,114992.27,116828.93,114259,116519.53,6181.98433 +1754568000000,116519.54,117621,115632.31,117472.01,7286.5783 +1754611200000,117472.02,117630,116317.08,116891.51,4959.17476 +1754654400000,116891.51,117271.73,115878.71,116674.74,5086.13802 +1754697600000,116674.74,117944.05,116299.13,117110,5346.27635 +1754740800000,117110,117238.04,116359.89,116462.25,4167.85509 +1754784000000,116462.25,118741.77,116460.63,118330.58,7843.09207 +1754827200000,118330.58,119311.11,118074.99,119294.01,6479.67866 +1754870400000,119294.27,122335.16,118972.59,120561.54,16122.34779 +1754913600000,120561.53,120794.05,118050.11,118686,10371.9865 +1754956800000,118686,119275.46,118207.47,118522.22,7376.39825 +1755000000000,118522.22,120324.43,118285,120134.08,9343.71068 +1755043200000,120134.09,120732.94,118920.92,120570.41,7898.28961 +1755086400000,120570.41,123667.79,120106.02,123306.43,15311.78141 +1755129600000,123306.44,124474,120694,120949.67,10693.622496 +1755172800000,120949.66,121183.06,117180,118295.09,17287.32509 +1755216000000,118295.09,119216.82,118032.32,119006.01,4746.28734 +1755259200000,119006.01,119130.77,116803.99,117342.05,8877.0514 +1755302400000,117342.04,117898.99,117143.98,117378.52,3551.82276 +1755345600000,117378.52,117825,117219.34,117380.66,2841.85841 +1755388800000,117380.66,118484,117172.21,118308.01,2887.88975 +1755432000000,118308,118575,117321.53,117405.01,3010.75217 +1755475200000,117405.01,117543.75,114640.14,114947.27,12028.83697 +1755518400000,114947.27,116980,114825,116227.05,5717.10257 +1755561600000,116227.05,116725.69,114366,115508.71,6361.06346 +1755604800000,115508.71,115875.84,112732.58,112872.94,11704.41078 +1755648000000,112872.95,114016.77,112566.01,113666.68,6836.62702 +1755691200000,113666.69,114615.38,112380,114271.24,8799.71492 +1755734400000,114271.23,114821.76,113000,113148.66,4748.74208 +1755777600000,113148.65,113995.11,112015.67,112500,6090.95027 +1755820800000,112500,113525,112177.27,112320,5198.88819 +1755864000000,112320.01,117429.05,111684.79,116935.99,17929.20218 +1755907200000,116936,117030,115223.43,115310.13,6219.66172 +1755950400000,115310.13,115486.97,114560,115438.05,5109.70025 +1755993600000,115438.06,115666.68,114600,114730.22,5935.09088 +1756036800000,114730.22,114917.1,110680,113493.59,15240.89374 +1756080000000,113493.59,113667.28,110929.48,111214.97,10467.25599 +1756123200000,111214.97,112937.26,109274.1,110111.98,14715.5378 +1756166400000,110111.98,110547.31,108666.66,109876.52,7917.54604 +1756209600000,109876.53,112371,109393.93,111763.22,10534.89273 +1756252800000,111763.22,111825.16,110345.42,111322.07,5576.3436 +1756296000000,111322.07,112625,110921.79,111262.01,7816.26515 +1756339200000,111262.01,113360,110862.42,112909.18,5104.7398 +1756382400000,112909.18,113485.9,111872.06,112566.9,5999.53764 +1756425600000,112566.9,112638.64,109414.18,110098.81,9232.28827 +1756468800000,110098.81,111517.07,107463.9,108377.4,13348.02218 +1756512000000,108377.4,108777.43,107350.1,108680.01,7713.41649 +1756555200000,108680.01,108926.15,108190.52,108816.33,2994.9751 +1756598400000,108816.33,109480.02,108303.21,108389.76,4524.98537 +1756641600000,108389.77,109237.51,108076.93,108246.35,4964.53059 +1756684800000,108246.36,109912.4,107255,108782.88,9221.80502 +1756728000000,108782.89,109520,107459.49,109237.42,6831.79717 +1756771200000,109237.43,110711.1,108883.8,109733.34,7580.75207 +1756814400000,109733.33,111771.52,108393.39,111240.01,10929.53549 +1756857600000,111240.01,111782.21,110528.71,111437.77,5318.15374 +1756900800000,111437.77,112575.27,111031.61,111705.71,6455.5671 +1756944000000,111705.72,112180,110279.68,110810,5029.48833 +1756987200000,110810,111765.31,109329.12,110730.87,7173.64703 +1757030400000,110730.87,112999,110435.75,112354,7103.57995 +1757073600000,112354,113384.62,110206.96,110659.99,14483.82893 +1757116800000,110660,111307.7,110552.56,110781.02,2110.06835 +1757160000000,110781.03,110999.83,109977,110187.97,2890.23062 +1757203200000,110187.98,111377.19,110180,111292.13,3035.79809 +1757246400000,111292.12,111600,110861.2,111137.34,2645.50135 +1757289600000,111137.35,112186.98,110621.78,112052.43,5755.28384 +1757332800000,112052.43,112924.37,111877.64,112065.23,5827.11827 +1757376000000,112065.23,113293.29,111111,112433.59,6847.285 +1757419200000,112433.59,112950,110766.66,111546.39,8531.99748 +1757462400000,111546.38,112859.8,110917.45,112299.99,6723.89868 +1757505600000,112300,114313.13,112299.99,113960,10793.51955 +1757548800000,113960,114459.65,113669.82,113999.99,5063.37497 +1757592000000,113999.99,115488.09,113430,115482.69,8613.35622 +1757635200000,115482.69,116331.81,114888.01,114913.45,7292.20889 +1757678400000,114913.45,116665.63,114740.99,116029.42,8031.8983 +1757721600000,116029.41,116298.78,115576.26,115974.11,4545.42199 +1757764800000,115974.11,116060,115127.27,115918.29,3723.98195 +1757808000000,115918.29,116165.19,115449.59,115794.91,2634.83266 +1757851200000,115794.92,116087.35,115135,115268.01,4072.76931 +1757894400000,115268.01,116757.99,114625.87,115070,7434.22978 +1757937600000,115070.01,115605.07,114384,115349.71,5778.28171 +1757980800000,115349.71,116009.62,114930,115287.83,4110.00819 +1758024000000,115287.84,116964.27,114737.11,116788.96,6816.90121 +1758067200000,116788.96,117286.73,116160.22,116258.13,5797.87426 +1758110400000,116258.12,116990.68,114720.81,116447.59,10956.37114 +1758153600000,116447.6,117896,116092.76,117063.4,6037.06096 +1758196800000,117063.41,117900,116612.03,117073.53,5620.17269 +1758240000000,117073.53,117459.99,116300,116394.72,4108.30721 +1758283200000,116394.72,116529.08,115100,115632.38,4883.78344 +1758326400000,115632.39,115985.2,115408.47,115894.06,2269.5701 +1758369600000,115894.05,116121.81,115603.42,115685.63,2405.35742 +1758412800000,115685.63,115819.06,115329.03,115603.45,2512.85197 +1758456000000,115603.45,115747.23,115188,115232.29,1998.67022 +1758499200000,115232.29,115379.25,111800,112876.97,13421.62387 +1758542400000,112876.97,113432.76,111936.4,112650.99,7360.08969 +1758585600000,112650.99,113281.5,111478,112975.99,6717.48854 +1758628800000,112975.99,113290.5,111458.73,111998.8,5583.83176 +1758672000000,111998.8,113162.17,111042.66,113029.46,7321.45167 +1758715200000,113029.45,113940,112808,113307,5047.808 +1758758400000,113307.01,113510.23,111283.63,111348,8267.58603 +1758801600000,111347.99,111729.52,108631.51,108994.49,12963.56354 +1758844800000,108994.49,109798.84,108620.07,109133.5,8054.55592 +1758888000000,109133.5,110300,108764.76,109643.46,6188.45999 +1758931200000,109643.46,109743.91,109064.4,109310.21,3306.79064 +1758974400000,109310.22,109699.98,109193,109635.85,2194.99579 +1759017600000,109635.85,109787.75,109250,109369.02,2254.13364 +1759060800000,109369.02,112350,109189.99,112163.95,5288.19796 +1759104000000,112163.96,112421.99,111560.65,112100,6255.07573 +1759147200000,112100,114400,111901.26,114311.96,9286.04432 +1759190400000,114311.97,114792,112656.27,113055.01,7690.49407 +1759233600000,113055,114754.87,112800,114048.93,7353.66226 +1759276800000,114048.94,116795.85,113966.67,116789.58,9256.93516 +1759320000000,116789.57,118649.1,116363.38,118594.99,10779.46 +1759363200000,118594.99,119456.92,118279.31,118765.73,7419.72058 +1759406400000,118765.72,121022.07,118516.39,120529.35,12251.11445 +1759449600000,120529.35,120550.9,119248.3,120334.5,8029.97572 +1759492800000,120334.51,123894.99,119881.24,122232,15906.35228 +1759536000000,122232.21,122800,121684.97,121973.26,4515.48884 +1759579200000,121973.26,122509.52,121510,122391,3692.67794 +1759622400000,122390.99,125708.42,122136,123464.64,16009.884993 +1759665600000,123464.64,123548.83,122301.63,123482.31,6033.21256 +1759708800000,123482.32,124531.66,123084,124215,8004.12459 +1759752000000,124215,126199.63,124178,124658.54,11490.504203 +1759795200000,124658.54,125082.27,123322.9,124453.38,6673.56984 +1759838400000,124453.37,125126,120574.94,121332.95,14960.42401 +1759881600000,121332.96,123200,121066.14,122884.14,8486.36814 +1759924800000,122884.14,124197.25,121649.68,123306,8526.24986 +1759968000000,123306.01,123348.32,121145.49,122737.57,6459.76735 +1760011200000,122737.56,123762.94,119651.47,121662.4,15099.59272 +1760054400000,121662.41,121874.13,120855.41,121554.55,6215.06818 +1760097600000,121554.55,122550,102000,112774.5,57956.87109 +1760140800000,112774.49,113322.39,110090.29,112280,24605.42933 +1760184000000,112280.01,112500,109561.59,110644.4,10843.08719 +1760227200000,110644.4,112133.33,109565.06,111848.36,10327.7028 +1760270400000,111848.35,115770,111177.75,114958.8,21927.59992 +1760313600000,114958.81,115963.81,113616.5,114180,12121.48417 +1760356800000,114180,115891.3,113800.01,115166,10435.75616 +1760400000000,115166,115409.96,110012.24,111313.98,15024.97854 +1760443200000,111313.98,113577,109866,113028.14,16845.3512 +1760486400000,113028.13,113612.35,111693.26,111905.73,10667.8362 +1760529600000,111905.72,112238.41,110164,110763.28,12318.65191 +1760572800000,110763.28,111867.17,109635.15,111404.72,11094.68536 +1760616000000,111404.73,111982.45,107427,108194.28,18762.48716 +1760659200000,108194.27,109240,103528.23,105683.72,24346.30164 +1760702400000,105683.71,107575.6,104533.21,106431.68,13574.36674 +1760745600000,106431.68,107499,106322.2,107208.6,7981.36666 +1760788800000,107208.61,107339.03,106484,107185.01,3141.821 +1760832000000,107185,108260.5,106103.36,107783.47,7364.86666 +1760875200000,107783.47,109450.07,107355.02,108642.78,8115.79757 +1760918400000,108642.77,111679.25,107402.52,111016.75,11104.39884 +1760961600000,111016.75,111705.56,109855.83,110532.09,8089.04276 +1761004800000,110532.09,110532.09,107473.72,108580.01,10325.86679 +1761048000000,108580,114000,107922.06,108297.67,26902.1498 +1761091200000,108297.66,108678.21,106708.18,107555.05,12747.38409 +1761134400000,107555.04,109163.88,106666.69,107567.44,15863.40042 +1761177600000,107567.45,110298.29,107500,109253.89,7892.30005 +1761220800000,109253.88,111293.61,108685.72,110078.18,9680.79289 +1761264000000,110078.19,111522.3,109983.93,111066.29,6225.72547 +1761307200000,111066.29,112104.98,109700.01,111004.89,8779.44366 +1761350400000,111004.9,111850.13,110672.86,111563.81,3624.62596 +1761393600000,111563.81,111943.19,111164.39,111646.27,2783.34268 +1761436800000,111646.27,113466.23,111260.45,113286.09,4679.86395 +1761480000000,113286.09,115466.8,112901,114559.4,8774.61342 +1761523200000,114559.41,116400,114362.26,115362.02,12462.52143 +1761566400000,115362.02,115790,113830.01,114107.65,8987.71098 +1761609600000,114107.65,114673.68,113483.3,114357.73,5611.75517 +1761652800000,114357.72,116086,112211,112898.45,9911.6674 +1761696000000,112898.44,113624.12,112100,113132.36,6083.84793 +1761739200000,113132.35,113643.73,109200,110021.29,14995.86583 +1761782400000,110021.3,111592,107925.06,109717.29,11894.4943 +1761825600000,109717.19,109777.93,106304.34,108322.88,14094.33408 +1761868800000,108322.87,110550,108275.28,110415.61,10212.57346 +1761912000000,110415.62,111190,108635,109608.01,11305.63093 +1761955200000,109608.01,110564.49,109394.81,110137.59,3731.43 +1761998400000,110137.59,110529.99,109702.66,110098.1,3647.07431 +1762041600000,110098.1,111229.78,109879.39,111196.99,7713.77464 +1762084800000,111196.99,111250.01,109471.34,110540.68,4393.22623 +1762128000000,110540.69,110750,106726.63,107787.42,11300.61587 +1762171200000,107787.42,108333,105306.56,106583.04,17380.57192 +1762214400000,106583.05,107299,103605,104584.76,17439.94573 +1762257600000,104584.75,104842.63,98944.36,101497.22,33094.92803 +1762300800000,101497.23,102370,98966.8,102070.61,19252.18688 +1762344000000,102070.62,104534.74,101916.77,103885.16,14526.58883 +1762387200000,103885.16,104200,102651.63,103227.58,9409.91304 +1762430400000,103227.59,103626.46,100300.95,101346.04,16404.70835 +1762473600000,101346.04,102527,99803.58,100411.89,13628.63585 +1762516800000,100411.89,104096.36,99260.86,103339.08,18430.87357 +1762560000000,103339.09,103406.22,101715.76,101857.1,6281.97959 +1762603200000,101857.1,102482.2,101454,102312.94,6108.80026 +1762646400000,102312.95,102337.89,101400,102239.41,5083.56923 +1762689600000,102239.41,105495.62,102050.64,104722.96,11255.40173 +1762732800000,104722.95,106670.11,104265.02,106176.5,11541.92429 +1762776000000,106176.5,106589.89,104667,106011.13,11140.33244 +1762819200000,106011.13,107500,104741.2,105311.9,10055.89085 +1762862400000,105311.9,105500,102476.09,103058.99,14140.61633 +1762905600000,103059,105200,102687.72,105020.83,8381.38698 +1762948800000,105020.82,105333.33,100813.59,101654.37,12076.25208 +1762992000000,101654.37,104085.01,100922.55,102936.5,11050.93442 +1763035200000,102936.49,103483.83,98000.4,99692.02,25147.57329 +1763078400000,99692.03,99866.02,95711,96167.44,22212.14893 +1763121600000,96167.45,97411.11,94012.45,94594,25075.99588 +1763164800000,94594,96846.68,94558.49,95696.87,9256.96077 +1763208000000,95696.86,96471.22,95119.94,95596.24,5853.93314 +1763251200000,95596.23,96635.11,94841.62,95627.13,5761.38992 +1763294400000,95627.13,95900,93005.55,94261.44,18128.01518 +1763337600000,94261.45,96026.71,93767.27,95565.38,11380.04323 +1763380800000,95565.38,96043,91220,92215.14,27838.55483 +1763424000000,92215.14,92357.51,89253.78,91517.82,25452.76704 +1763467200000,91517.83,93836.01,90905.7,92960.83,14382.38065 +1763510400000,92960.83,92980.22,90025.06,91410.22,11241.25567 +1763553600000,91410.23,92384.61,88608,91554.96,21045.38193 +1763596800000,91554.96,93160,91185.26,91934,10921.7871 +1763640000000,91934.01,92541.92,86100,86637.23,28811.40363 +1763683200000,86637.22,87498.94,81648,82309.66,36818.93677 +1763726400000,82309.67,85572.82,80600,85129.43,35437.19002 +1763769600000,85129.42,85620,83500,84098.94,8483.9923 +1763812800000,84098.94,85260,83620.16,84739.74,5709.94033 +1763856000000,84739.75,86860,84667.57,86331.28,9004.56845 +1763899200000,86331.28,88127.64,86271.1,86830,10729.89573 +1763942400000,86830,88059.44,85696.56,86264.72,11079.00993 +1763985600000,86264.71,89228,85272,88300.01,13584.11802 +1764028800000,88300.01,88519.99,86666,87361.71,8941.11495 +1764072000000,87361.71,88155.65,86116,87369.96,10625.92615 +1764115200000,87369.97,88224,86670.36,87095.79,6263.45624 +1764158400000,87095.78,90656.08,86306.77,90484.02,15412.36615 +1764201600000,90484.01,91950,90089.91,91371.88,10541.59221 +1764244800000,91371.87,91843.59,90438.43,91333.95,6291.91711 +1764288000000,91333.94,92030,90652.55,91437.64,6979.29767 +1764331200000,91437.64,93092,90180.63,90890.7,11851.56245 +1764374400000,90890.71,91119.99,90311.92,90673.19,3127.81575 +1764417600000,90673.2,91165.65,90155.47,90802.44,4302.06716 +1764460800000,90802.44,91632,90471,91048.78,4180.78047 +1764504000000,91048.79,92000.01,90336.9,90360,5506.96128 +1764547200000,90360.01,90417,85604,86149.15,18192.5946 +1764590400000,86146.59,86860,83822.76,86286.01,16316.41767 +1764633600000,86286.01,87628.78,86184.39,87368.92,8340.08705 +1764676800000,87368.92,92307.65,87032.75,91277.88,19870.14027 +1764720000000,91277.88,93958.58,90990.23,93005.68,11741.63832 +1764763200000,93005.68,94150,91697,93429.95,13970.88753 +1764806400000,93429.95,94080,92669.82,92948.31,8832.23181 +1764849600000,92948.32,93257,90889,92078.06,10971.70878 +1764892800000,92078.06,92692.36,90956.25,91351.43,5570.18159 +1764936000000,91351.44,91478.67,88056,89330.04,14222.79059 +1764979200000,89330.04,89806.43,89030.67,89631.28,3805.26153 +1765022400000,89631.29,90289.97,88908.01,89236.79,4604.23863 +1765065600000,89236.8,89799.96,89050.01,89149.18,2238.14935 +1765108800000,89149.18,91760,87719.28,90395.31,10782.9625 +1765152000000,90395.32,92287.15,89860,91968.29,5999.14702 +1765195200000,91968.29,92122.08,89612,90634.34,9794.49185 +1765238400000,90634.35,90846.26,89500,90384.55,5785.51504 +1765281600000,90384.54,94588.99,90004.73,92678.8,15454.9151 +1765324800000,92678.81,93291.5,91763.69,92120.45,5983.90913 +1765368000000,92120.45,94476,91563.15,92015.37,13014.7717 +1765411200000,92015.38,92080.32,89389.63,90242.35,7830.43677 +1765454400000,90242.36,93555,89260.63,92513.38,12142.15081 +1765497600000,92513.38,92754,91448.31,92418.19,5282.92071 +1765540800000,92418.19,92660.74,89480,90268.42,11396.27098 +1765584000000,90268.43,90634.55,90120,90330.36,2626.17173 +1765627200000,90330.36,90470.3,89766.39,90240.01,3269.53615 +1765670400000,90240,90472.4,88687.27,89360,3436.90512 +1765713600000,89360.01,89666,87577.36,88172.17,5980.03492 +1765756800000,88172.16,90052.64,88074.37,89641.28,5540.9884 +1765800000000,89641.28,89876.42,85146.64,86432.08,14237.7035 +1765843200000,86432.08,87330,85266,87261.45,7123.17107 +1765886400000,87261.46,88175.98,86107.43,87863.42,11332.8791 +1765929600000,87863.43,87950,86209.11,86983.26,4955.69499 +1765972800000,86983.26,90365.85,85314,86243.22,14878.4223 +1766016000000,86243.23,87453.63,85863.93,87300.74,5162.02006 +1766059200000,87300.5,89477.61,84450.01,85516.41,20243.39757 +1766102400000,85516.41,88449.06,85110.24,88198.7,8823.08621 +1766145600000,88198.7,89399.97,86846.16,88136.94,12433.56383 +1766188800000,88136.95,88573.07,87961.6,88277.66,2604.0421 +1766232000000,88277.66,88443.44,87795.76,88360.9,2519.08984 +1766275200000,88360.91,89081.77,87869.35,88601.57,2886.80611 +1766318400000,88601.57,88920.01,87600.04,88658.86,4246.06647 +1766361600000,88658.87,90118,87900,89945.43,6533.58533 +1766404800000,89945.43,90588.23,87911.79,88620.79,8139.63437 +1766448000000,88620.79,88940,87051.52,87856.65,4934.51398 +1766491200000,87856.66,88372.35,86601.9,87486,8975.81506 +1766534400000,87486,87839.66,86724.05,87203.94,4136.89633 +1766577600000,87203.94,88049.89,86420,87669.45,5003.94687 +1766620800000,87669.44,87967.5,87251.6,87519.44,2425.29864 +1766664000000,87519.45,88592.74,86934.72,87225.27,4671.28371 +1766707200000,87225.27,89567.75,86891.7,88533.42,9369.42735 +1766750400000,88533.43,89050,86655.08,87369.56,8975.1877 +1766793600000,87369.56,87702,87253.05,87475.98,2268.45832 +1766836800000,87475.99,87984,87308.05,87877.01,2201.09324 +1766880000000,87877,88010,87614.79,87883.25,1874.36051 +1766923200000,87883.25,88088.75,87435,87952.71,2571.93234 +1766966400000,87952.71,90406.08,87567.65,87567.66,12870.814 +1767009600000,87567.65,88190.71,86806.5,87237.13,7024.17175 +1767052800000,87237.13,88224.76,86845.66,87903.89,5066.41181 +1767096000000,87903.89,89400,87834.01,88485.49,8039.4982 +1767139200000,88485.5,89046.6,88172.15,89011.52,3779.06003 +1767182400000,89011.51,89200,87250,87648.22,7779.56044 +1767225600000,87648.21,88088.1,87550.43,88024.64,2762.0939 +1767268800000,88024.64,88919.45,87810.66,88839.04,3517.47743 +1767312000000,88839.05,89942.44,88379.88,89502.95,6139.94477 +1767355200000,89502.94,90961.81,88459.96,89995.13,11257.02824 +1767398400000,89995.14,90480.62,89314.01,89752.74,4104.72009 +1767441600000,89752.75,90741.16,89664.93,90628.01,2952.74707 +1767484800000,90628.01,91810,90628,91300,7149.35739 +1767528000000,91300.01,91590,90863.47,91529.73,3277.17231 +1767571200000,91529.74,93388,91514.81,93134.26,9885.61787 +1767614400000,93134.25,94789.08,92407.13,93859.71,10787.97797 +1767657600000,93859.71,94161.86,93137.98,93840,4925.5876 +1767700800000,93839.99,94444.44,91262.94,93747.97,13620.83069 +1767744000000,93747.97,93747.97,91600,92087.21,6318.58621 +1767787200000,92087.21,92299.4,90675.52,91364.16,7957.90404 +1767830400000,91364.16,91687.99,89641.84,90226.77,7333.89912 +1767873600000,90226.77,91493,89311,91099.99,8798.89205 +1767916800000,91100,91632.1,89694.66,90463.11,5654.14829 +1767960000000,90463.12,92082.55,89850,90641.28,9936.1311 +1768003200000,90641.27,90832,90408.23,90723.86,1668.01248 +1768046400000,90723.87,90788.78,90404,90504.7,1436.10474 +1768089600000,90504.7,90850,90451.1,90754.99,1705.09998 +1768132800000,90754.99,91283.89,90236,91013.65,3772.03596 +1768176000000,91013.66,92519.95,90370,90620.96,8253.84467 +1768219200000,90620.95,92332,90128.44,91296.2,7934.23801 +1768262400000,91296.2,92672.11,91042.66,92000.74,6426.3313 +1768305600000,92000.73,96495,91787.61,95414,16595.18352 +1768348800000,95413.99,95799.22,94559.28,94792.99,7011.569 +1768392000000,94793,97924.49,94680.67,96951.78,15840.32528 +1768435200000,96951.78,97193.34,95777,96581.08,7671.31841 +1768478400000,96581.07,97165.03,95134.48,95604.8,14054.49528 +1768521600000,95604.81,95871.47,95133.03,95429.09,5116.45507 +1768564800000,95429.09,95809.08,94293.46,95550.94,6051.25953 +1768608000000,95550.94,95578.2,95021.67,95323.86,1694.35238 +1768651200000,95323.85,95639.45,95050,95147.77,2586.44899 +1768694400000,95147.77,95295.39,94876.33,95168.06,2386.33318 +1768737600000,95168.06,95531.12,93615.4,93673.14,4508.84501 +1768780800000,93673.14,93673.14,91910.2,93191.96,9762.76585 +1768824000000,93191.96,93420,92158.48,92631,4532.76162 +1768867200000,92630.99,92870,90693,91218.99,8162.40416 +1768910400000,91218.99,91371.11,87895.98,88427.66,13844.92194 +1768953600000,88427.66,90120.44,88250,88789.99,7041.10813 +1768996800000,88789.99,90574,87263.53,89454.73,13576.39559 +1769040000000,89454.73,90359.99,89454.72,89941.26,3901.3883 +1769083200000,89941.26,90340,88515.37,89559.67,6924.11662 +1769126400000,89559.68,90088.94,88860.44,89202.48,4866.54634 +1769169600000,89202.47,91224.99,88578.36,89600.26,9051.94285 +1769212800000,89600.26,89957.39,89424.39,89595.4,2229.51948 +1769256000000,89595.41,89595.41,89162.08,89225.34,1997.04789 +1769299200000,89225.34,89319.13,88136,88570.17,3591.62773 +1769342400000,88570.17,88971.89,86074.72,86670.36,10834.59246 +1769385600000,86670.36,88424.45,86509.63,87855,9384.60025 +1769428800000,87855.01,88860,87035.51,88347.08,8381.91428 +1769472000000,88347.08,89010,87743.52,87992.74,4560.19598 +1769515200000,87992.74,89523.16,87304.33,89250,8565.20827 +1769558400000,89249.99,90156.72,88833.65,90080,5231.38335 +1769601600000,90079.99,90600,88878.01,89299.99,9100.80167 +1769644800000,89300,89348,87704,87846.5,6699.06203 +1769688000000,87846.5,88182.29,83383.33,84650.16,23732.31998 +1769731200000,84650.16,84735.75,81118,83151.36,20289.61744 +1769774400000,83151.36,84621.16,81871.37,84260.49,14906.23049 +1769817600000,84260.5,84270.02,82560.75,83020,5486.07417 +1769860800000,83020,83140,75719.9,78741.09,34005.81716 +1769904000000,78741.1,79424,77967.69,78743.56,9271.84443 +1769947200000,78743.57,78768.68,75700,76968.21,16123.63725 +1769990400000,76968.22,78231.26,74604,77759.99,26669.67174 +1770033600000,77760,79360,77564.62,78738.61,15603.91842 +1770076800000,78738.6,79186.81,77644.09,78079.5,9694.35102 +1770120000000,78079.5,78458.89,72945.5,75770.21,29425.75787 +1770163200000,75770.21,76971.52,75467.22,76017.25,9323.39453 +1770206400000,76017.25,76260.85,71888,73165.83,29051.96547 +1770249600000,73165.84,73341.18,69922,70318.35,30968.18319 +1770292800000,70318.35,70872.04,62345,62909.86,75330.6458 +1770336000000,62909.87,66826.5,60000,66631.32,51837.61239 +1770379200000,66631.32,71751.33,66114.49,70580.26,40701.60292 +1770422400000,70580.26,71690.07,67300,67972.65,26648.11088 +1770465600000,67972.65,69999.99,67901.89,69289.38,17607.36948 +1770508800000,69289.37,71220,68888,70999.98,10213.89597 +1770552000000,70999.99,72271.41,70000,70330.38,11206.63571 +1770595200000,70330.38,71453.53,68420.58,68928.72,13060.81747 +1770638400000,68928.71,71126,68308,70138,16091.91095 +1770681600000,70138,70527.59,68459.89,68535.01,9192.57922 +1770724800000,68535.02,69993.65,67800,68841.29,11181.1915 +1770768000000,68841.28,69292.88,66369.49,67053.03,11007.34782 +1770811200000,67053.03,68834.34,65756,67082.52,17710.8982 +1770854400000,67082.52,68299,66670.45,68076.01,8479.62856 +1770897600000,68076.01,68410.52,65118,66272.17,15792.11427 +1770940800000,66272.17,67226.66,65872.46,67171.42,7213.39689 +1770984000000,67171.41,69482.97,66867.47,68853.96,13031.15266 +1771027200000,68853.97,70560.01,68730.13,70505.74,7011.28091 +1771070400000,70505.74,70533.67,69064.6,69822.95,11103.50302 +1771113600000,69822.94,70983,69251.5,70295.22,8585.33969 +1771156800000,70295.22,70418.48,68000,68832.58,13704.71239 +1771200000000,68832.59,69065.5,68143.22,68812.83,4788.05423 +1771243200000,68812.84,70126.67,67294.11,68892.43,10727.71111 +1771286400000,68892.43,69241.5,67690,67854.6,5180.22872 +1771329600000,67854.6,68360.5,66621.06,67503.52,11308.84049 +1771372800000,67503.52,68476.22,66892.03,67369.75,4582.86178 +1771416000000,67369.75,68347.72,65870,66461,10909.57661 +1771459200000,66461,67320,66345,66496.02,4809.72859 +1771502400000,66496.03,67198.1,65631.83,67003.73,9732.54129 +1771545600000,67003.73,68318.39,66949.41,67318.41,7299.03413 +1771588800000,67318.41,68233.99,66280.2,68020.01,28052.83678 +1771632000000,68020,68314.54,67534.69,68092.45,3682.8253 +1771675200000,68092.45,68698.7,67900,67975.93,4350.01601 +1771718400000,67975.93,68245,67809.78,68219.97,2771.41539 +1771761600000,68219.97,68232.4,67190,67643.4,5403.71945 +1771804800000,67643.39,67684.86,64290.71,66207.23,18336.49319 +1771848000000,66207.23,66511.51,63888.79,64656.02,14739.41604 +1771891200000,64656.01,65026.75,62700.8,63227.1,11927.24677 +1771934400000,63227.11,64743.11,62510.28,64058.15,11175.58945 +1771977600000,64058.15,66310,63913.27,65430.04,9817.5403 +1772020800000,65430.04,69988.83,65324.62,67988.04,20932.45229 +1772064000000,67988.04,68860,67727.52,68051.31,8797.24382 +1772107200000,68051.3,68303.83,66500,67485.18,11940.5341 +1772150400000,67485.19,68216.8,65960.01,66126.99,10089.80252 +1772193600000,66126.99,66344.9,64914.46,65872.1,11138.78172 +1772236800000,65872.09,66025.52,63030,63844.2,11694.98122 +1772280000000,63844.2,67760,63827.2,66973.26,10853.73527 +1772323200000,66973.26,68199.99,66042.72,66468.03,11108.67809 +1772366400000,66468.04,67360.57,65056,65776.47,12093.1805 +1772409600000,65776.48,67079,65542.6,66359.68,10912.8194 +1772452800000,66359.67,70096,65259.21,68830.06,21097.56491 +1772496000000,68830.06,69258.08,66340.14,67026.61,11781.96919 +1772539200000,67026.6,68999,66158,68338,13190.27261 +1772582400000,68338.01,71893,67400,71111.4,21049.80196 +1772625600000,71111.4,74050,70588,72666.77,23869.27414 +1772668800000,72666.77,73558.15,71757.17,72915.79,13731.36985 +1772712000000,72915.8,73063.38,70645.47,70890.72,12859.14268 +1772755200000,70891.02,71419.98,70143.19,70212.95,8561.39919 +1772798400000,70212.94,70341.76,67744.78,68114.02,14068.48803 +1772841600000,68114.02,68551.04,67446.41,68010.01,5600.47171 +1772884800000,68010,68085.41,66915.26,67262.91,7119.07144 +1772928000000,67262.91,68200,66547.15,67515,9052.94184 +1772971200000,67515,67650.94,65618.49,65971.2,12540.69717 +1773014400000,65971.2,68460.09,65821.97,67764.98,13155.93648 +1773057600000,67764.99,69516.65,67759.57,68432.16,15740.78482 +1773100800000,68432.16,71300,68391.41,70580.94,16492.37195 +1773144000000,70580.95,71777,69266.06,69948.63,16110.20531 +1773187200000,69948.64,70281.87,69150.28,69173,11021.74429 +1773230400000,69172.99,71321,68977.91,70191.86,16227.53113 +1773273600000,70191.86,70800,69205.91,70427.91,9947.53146 +1773316800000,70427.9,70734.25,69355.34,70541.34,12049.62904 +1773360000000,70541.34,72575.98,70386.01,72228.82,15042.4822 +1773403200000,72228.81,73913.74,70559.02,70930,20954.13458 +1773446400000,70930.01,71307.92,70317,70751.42,8937.99417 +1773489600000,70751.42,71253.17,70500,71211.95,4079.2532 +1773532800000,71211.95,71940.49,70858.82,71839.42,7139.4037 +1773576000000,71839.41,73199,71263.99,72815.24,6897.90334 +1773619200000,72815.25,74451.03,72270.41,73552.77,14643.31599 +1773662400000,73552.78,74909.08,72990.52,74884.67,13766.2142 +1773705600000,74884.67,76000,73560.98,74033.11,14866.97857 +1773748800000,74033.1,74893.94,73399.19,73909.36,9654.28779 +1773792000000,73909.37,74672.34,72800,72952.85,7952.32426 +1773835200000,72952.85,72981.79,70500,71246.54,15440.55667 +1773878400000,71246.55,71613.79,69478.51,69952.75,10354.95306 +1773921600000,69952.75,70695.6,68793.35,69930,12009.86513 +1773964800000,69930.01,71367,69837.1,70478.71,8145.11753 +1774008000000,70478.71,70923.75,69388,70510.73,9976.04992 +1774051200000,70510.73,70879.76,70431.67,70652.72,5956.91364 +1774094400000,70652.73,71100.94,68571.42,68918.12,7440.25386 +1774137600000,68918.12,69588.79,68110.55,68217.95,8490.48597 +1774180800000,68217.94,69005.71,67360.66,67859,6353.30085 +1774224000000,67859,71499,67445.18,70122.15,16475.9747 +1774267200000,70122.15,71817.09,69671.95,70906.45,11859.11649 +1774310400000,70906.45,71400,70119.06,71157.77,8446.36973 +1774353600000,71157.77,71177.66,68923.07,70556.74,12256.05271 +1774396800000,70556.74,72026.09,70408,71678.97,8671.18774 +1774440000000,71678.97,71963.71,70530.47,71336.53,9048.31292 +1774483200000,71336.53,71436.82,69192.96,69276.01,8912.85179 +1774526400000,69276.01,69877.45,68153,68820.31,11907.60589 +1774569600000,68820.31,69179.05,66231.96,66702.78,13975.00157 +1774612800000,66702.78,66773.25,65548.25,66407.28,14628.694 +1774656000000,66407.28,66573.61,65932.09,66319.47,6533.23511 +1774699200000,66319.46,67288.94,66240.87,66377.03,4929.16336 +1774742400000,66377.04,67130.5,66281.4,66816.28,3971.64599 +1774785600000,66816.29,66875.24,65000,66010.93,6081.20985 +1774828800000,66010.93,68042.3,65800.59,67680.45,9827.69081 +1774872000000,67680.44,68169.65,66233.13,66797.37,8525.69894 +1774915200000,66797.38,68408.37,65998.05,66685.69,11022.6311 +1774958400000,66685.69,68589.49,66427.53,68284.48,11082.77552 +1775001600000,68284.49,69310,67578.75,68712.52,10970.69726 +1775044800000,68712.52,69171.77,67918.83,68113.92,8049.49264 +1775088000000,68113.92,68653.38,66167.1,66220.28,10125.34911 +1775131200000,66220.28,67430.99,65712.12,66901.99,10078.13005 +1775174400000,66901.99,67288,66282,67017.44,6521.61183 +1775217600000,67017.43,67370.42,66508.1,66964.3,4907.51948 +1775260800000,66964.29,67232.72,66775.91,67156.93,3878.80365 +1775304000000,67156.93,67562.93,67029.07,67300.42,3494.71248 +1775347200000,67300.42,67307.28,66611.66,66999,4182.7271 +1775390400000,66998.99,69136.2,66680.57,69034.18,7550.74042 +1775433600000,69034.18,70283.32,68776.61,69614.91,11316.78414 +1775476800000,69614.91,70351.46,68300,68853.66,8964.8263 +1775520000000,68853.66,69247.9,68071.96,68345.75,6519.53674 +1775563200000,68345.75,72761,67732.01,71924.22,17230.95987 +1775606400000,71924.22,72110.65,71240.99,71675.12,8882.67033 +1775649600000,71675.12,72857,70707.23,71069.93,10920.01594 +1775692800000,71069.93,71575,70466,71150.17,6732.64827 +1775736000000,71150.17,73145,70522.77,71787.97,11425.77332 +1775779200000,71787.98,72387,71426.15,72127.59,6565.86645 +1775822400000,72127.59,73434,71899.51,72962.7,10806.76643 +1775865600000,72962.71,73094.89,72612.16,72907.05,3974.69671 +1775908800000,72907.05,73790,72513.09,73043.16,5096.24703 +1775952000000,73043.16,73137.24,71310,71468.55,7842.66247 +1775995200000,71468.54,71500,70505.88,70740.98,5629.80554 +1776038400000,70741.56,71271.78,70566.99,70929.68,5583.79348 +1776081600000,70929.68,74900,70758.5,74417.99,18646.42277 +1776124800000,74418,74924.64,73954.86,74376.52,9677.58763 +1776168000000,74376.52,76038,73795.47,74131.55,16855.35693 +1776211200000,74131.55,74786.72,73514,74201.78,7105.82895 +1776254400000,74201.78,75425,73580.85,74809.99,7319.21272 +1776297600000,74809.99,75267.85,74277.34,74574.79,6810.67707 +1776340800000,74574.8,75534.76,73309.85,75154.29,10278.0107 +1776384000000,75154.28,76370.25,74529.4,75589.7,8479.6255 +1776427200000,75589.7,78333,75531.97,77072,17461.74144 +1776470400000,77072.01,77420.08,75763.76,76039.05,4924.51673 +1776513600000,76039.06,76363.75,75445.16,75691.76,4217.32783 +1776556800000,75691.76,75847.42,74867.72,75604.11,4021.2501 +1776600000000,75604.11,76240.66,73762.9,73801.79,7348.57222 +1776643200000,73801.8,75572,73724.31,75192.71,6625.52345 +1776686400000,75192.72,76558.62,74702,75840.97,10367.88689 +1776729600000,75840.97,76927.57,75474.77,76452.94,6498.4138 +1776772800000,76452.94,76595.3,74821.57,76336.15,8414.15752 +1776816000000,76336.14,78452.18,76132.95,78300,10135.43023 +1776859200000,78300,79472.82,78114.04,78178.23,9602.08202 +1776902400000,78178.22,78574.44,77174.01,77704.62,8756.64011 +1776945600000,77704.61,78662.5,76960,78257.48,8214.1549 +1776988800000,78257.48,78581.93,77402.01,78240.26,6976.34673 +1777032000000,78240.27,78479.37,77264.08,77437.13,5698.79642 +1777075200000,77437.13,77885.35,77309.92,77682.3,2590.22283 +1777118400000,77682.29,77752.54,77140.23,77625,3094.89137 +1777161600000,77625,78210,77326.51,78101.44,2798.6433 +1777204800000,78101.43,78961,77770,78657.55,5164.91832 +1777248000000,78657.55,79485.66,77465.05,77844.26,8259.32825 +1777291200000,77844.25,78265.34,76459.64,77371.32,7787.59593 +1777334400000,77371.32,77478,76130.1,76229,7173.70808 +1777377600000,76228.99,76481.3,75666.6,76342.77,6037.01575 +1777420800000,76342.78,77904.93,76187.75,77590.03,7563.70988 +1777464000000,77590.04,77596.39,74937.52,75780,10716.22034 +1777507200000,75780,76473.26,75323.65,76059.43,5133.05636 +1777550400000,76059.42,76669.14,76042.75,76346.57,5248.75971 +1777593600000,76346.58,77600,76320.42,77463.98,6571.0556 +1777636800000,77463.98,78914.12,77408.73,78231.13,10744.40942 +1777680000000,78231.13,78514.82,78040,78143.08,3539.3074 +1777723200000,78143.09,79199.48,78108.41,78686.85,2611.56902 +1777766400000,78686.84,78849.22,78084.08,78656.01,2790.70806 +1777809600000,78656.01,79447,78484.42,78568.57,4635.08484 +1777852800000,78568.58,80635.51,78202,78793.67,14713.06374 +1777896000000,78793.67,80776.99,78500,79861.01,11329.89761 +1777939200000,79861.01,81323.52,79808.72,81014.05,7861.30666 +1777982400000,81014.05,81791.48,80790,80905.52,9085.87329 +1778025600000,80905.53,82850,80731.14,82522.89,10501.38183 +1778068800000,82522.88,82539.33,81000,81447.01,8297.39213 +1778112000000,81447.01,81708.32,80572.4,80866.65,6471.10972 +1778155200000,80866.65,81180,79500,80006,9683.69366 +1778198400000,80006,80340.94,79181.48,80231.22,7852.49885 +1778241600000,80231.22,80500,79549.54,80193.17,8148.81124 +1778284800000,80193.18,80666.66,80129.85,80345.46,3584.33557 +1778328000000,80345.47,81080,80234,80678.4,3964.0862 +1778371200000,80678.41,80975.4,80572.77,80821.21,3679.39336 +1778414400000,80821.21,82479.32,80279.77,82210.07,8354.92546 +1778457600000,82210.07,82380,80525,81196.94,6374.3471 +1778500800000,81196.95,82137.26,80462.97,81745.65,6577.41346 +1778544000000,81745.66,81788,80496.57,80784.87,5613.28801 +1778587200000,80784.86,80999,79843.59,80504.47,6772.96875 +1778630400000,80504.47,81324.64,80412.15,80501.22,4912.96482 +1778673600000,80501.22,80592.65,78754.65,79313.61,9897.09161 +1778716800000,79313.61,79998,78922,79258.27,6124.99633 +1778760000000,79258.27,82048.13,79230.31,81089.99,13602.87174 +1778803200000,81090,81664.45,80314,80628.53,7251.08666 +1778846400000,80628.52,80635.44,78659,79113.21,10100.18413 +1778889600000,79113.2,79227.77,77640,78081.71,7499.11241 +1778932800000,78080.46,78364.65,77833.4,78148.05,4633.74951 +1778976000000,78148.05,78599.99,77721.19,78415.99,3373.20811 +1779019200000,78415.99,78550,76735.16,77457.67,5069.49409 +1779062400000,77457.67,77477.99,76583.33,77285.83,7643.23268 +1779105600000,77285.83,77800,76051,77001.87,11102.2841 +1779148800000,77001.88,77414.62,76487.83,76714.62,5260.9088 +1779192000000,76714.61,77065.8,76144.71,76834.36,5763.95098 +1779235200000,76834.36,77663,76516.74,77382.49,5462.3048 +1779278400000,77382.5,77853.04,76891.61,77552.23,5833.95827 +1779321600000,77552.24,78200,77147.15,77189.1,5652.92326 +1779364800000,77189.1,78098.16,76719.47,77615.52,5665.33515 +1779408000000,77615.52,77900,77184.45,77428.84,4077.67967 diff --git a/crates/wickra/examples/data/btcusdt-15m.csv b/crates/wickra/examples/data/btcusdt-15m.csv new file mode 100644 index 00000000..cf1ff5bc --- /dev/null +++ b/crates/wickra/examples/data/btcusdt-15m.csv @@ -0,0 +1,10001 @@ +timestamp,open,high,low,close,volume +1770478200000,69268.52,69762.46,69178.97,69310.96,766.22035 +1770479100000,69310.97,69483.24,69048.01,69151.5,433.33439 +1770480000000,69151.5,69898,69001.5,69456.43,2296.22427 +1770480900000,69456.42,69756.69,69270.2,69305.5,674.83589 +1770481800000,69305.5,69484.69,69142,69332.39,306.77046 +1770482700000,69332.39,69368,68822.51,68957.16,489.63121 +1770483600000,68957.16,69093.09,68648.66,68744.85,532.30854 +1770484500000,68744.85,69131.8,68531.5,69077.29,347.03592 +1770485400000,69077.29,69408,68949.55,69303.49,247.52546 +1770486300000,69303.49,69333.82,69058,69188.81,134.08915 +1770487200000,69188.81,69279.82,69009.09,69050.43,158.17071 +1770488100000,69050.42,69538.33,69026.37,69353.65,251.95073 +1770489000000,69353.66,69658.61,69266.94,69512.77,235.8173 +1770489900000,69512.76,69690.89,69419.34,69514.11,169.2881 +1770490800000,69514.11,69577.43,69289.4,69352.83,164.34893 +1770491700000,69352,69542,69342.01,69430.38,131.6482 +1770492600000,69430.39,69488.68,69284.61,69348.08,96.32963 +1770493500000,69348.07,69501.99,69266.66,69373.61,157.34327 +1770494400000,69373.61,69420.08,69252.72,69312.52,96.3775 +1770495300000,69312.51,69489.84,69300,69443.73,132.00668 +1770496200000,69443.72,69623.75,69380,69547.1,106.04081 +1770497100000,69547.1,69728.83,69508,69631.18,96.78221 +1770498000000,69631.18,69699.16,69451.31,69522.71,90.22043 +1770498900000,69522.7,69605.5,69423.25,69500.01,71.60235 +1770499800000,69500.01,69648,69458.93,69458.93,68.41764 +1770500700000,69458.03,69498,69356.16,69497.99,92.69209 +1770501600000,69497.99,69727.86,69461.12,69554.53,261.9696 +1770502500000,69554.54,69574.38,69413.43,69574.37,93.64267 +1770503400000,69574.37,69574.37,69370.48,69400,51.04734 +1770504300000,69399.99,69486.2,69325.67,69399.34,62.9959 +1770505200000,69399.34,69431.51,68863.13,69075.56,250.64324 +1770506100000,69075.57,69120,68787.34,69040.81,165.99889 +1770507000000,69040.82,69292.02,69040.82,69259.35,189.25932 +1770507900000,69259.35,69462.42,69251.12,69289.38,93.51449 +1770508800000,69289.37,69432,69161.86,69357.18,143.68649 +1770509700000,69357.17,69357.18,69012.46,69050,188.43475 +1770510600000,69050,69158.5,68888,68966.17,146.62533 +1770511500000,68966.16,69194.58,68900,69133.79,203.87581 +1770512400000,69133.8,69400,69100.43,69380.01,107.7018 +1770513300000,69380,69380,69118.8,69151.49,138.23176 +1770514200000,69151.5,69375.54,69095.17,69330.94,90.08442 +1770515100000,69330.94,69500,69266.6,69379.57,97.36929 +1770516000000,69379.57,69500,69242.45,69410.39,137.79385 +1770516900000,69410.4,69696.57,69366,69436.99,113.00409 +1770517800000,69436.99,69534.77,69259.91,69330.29,118.29969 +1770518700000,69330.29,69390.8,69167.42,69370.7,83.61944 +1770519600000,69370.69,69443.9,69196.29,69246.41,190.84484 +1770520500000,69246.4,69387.12,69218.8,69341.45,99.10103 +1770521400000,69341.44,69420.82,69231.75,69257.6,81.26975 +1770522300000,69257.6,69300,69069.65,69099.99,86.46695 +1770523200000,69100,69214.89,69050.01,69065.74,69.83171 +1770524100000,69065.74,69327.03,68952.01,69234.59,217.19411 +1770525000000,69234.59,69290.25,69125.05,69236,59.1858 +1770525900000,69235.99,69372.06,69190.22,69340.16,44.20272 +1770526800000,69340.15,69400.08,69238,69381.57,102.91768 +1770527700000,69381.57,69422.43,69222.42,69276.44,95.31225 +1770528600000,69276.44,69276.44,69146.47,69191.08,98.72942 +1770529500000,69191.07,69249.13,69168.3,69220.52,89.05128 +1770530400000,69220.53,69434.35,69090,69344.71,500.25651 +1770531300000,69344.71,69518.56,69229.54,69372.08,507.37518 +1770532200000,69372.07,69372.07,69257.76,69326.03,52.5541 +1770533100000,69326.04,69429.49,69289,69361.18,60.83169 +1770534000000,69361.18,69501.27,69215.69,69389.48,452.67277 +1770534900000,69389.49,69527.05,69327.16,69473.66,299.59288 +1770535800000,69473.66,69613.66,69422.54,69512.13,112.55153 +1770536700000,69512.13,69719.07,69512.13,69710.69,115.91186 +1770537600000,69710.69,69892.5,69574.97,69622,193.09805 +1770538500000,69621.99,70398.11,69514.15,70212.08,720.16892 +1770539400000,70212.07,70796.99,70077.72,70366.14,652.98376 +1770540300000,70366.13,70720.36,70294.11,70665.59,309.32817 +1770541200000,70665.59,70712.71,70342.4,70403.39,262.80444 +1770542100000,70403.39,70515.99,70306.05,70453.59,194.19971 +1770543000000,70453.59,70598.19,70129.42,70131.27,260.90969 +1770543900000,70131.27,70295.46,70094.71,70107.19,310.98117 +1770544800000,70107.2,70449.99,70107.2,70325.64,219.85262 +1770545700000,70325.65,70416.48,69890.52,70046.13,443.3668 +1770546600000,70046.48,70329.38,70017.66,70234.67,196.17485 +1770547500000,70234.67,70413.57,70208.28,70266.41,203.12273 +1770548400000,70266.41,70643.32,70210.26,70634.25,282.93253 +1770549300000,70634.24,70935,70545.27,70704,329.46462 +1770550200000,70704.01,71055.94,70669.42,70899.92,418.93029 +1770551100000,70899.91,71220,70827.94,70999.98,310.99684 +1770552000000,70999.99,71050,70838.46,70873.94,151.11541 +1770552900000,70873.95,70968.59,70760.44,70959.88,145.94231 +1770553800000,70959.87,71041.99,70710.57,70756.72,146.98621 +1770554700000,70756.72,71281.74,70707.39,71249.95,347.09433 +1770555600000,71249.65,71300,70956,71116,286.61537 +1770556500000,71116,71499.99,71096,71454.66,235.92885 +1770557400000,71454.93,71490,71199.72,71222.01,209.58346 +1770558300000,71222.01,71517.27,71222,71514.77,348.77855 +1770559200000,71514.77,71554.95,71281.39,71386.35,350.00883 +1770560100000,71386.35,71453.87,71161.74,71242.85,223.52784 +1770561000000,71242.85,71351.97,71105,71142.66,170.83939 +1770561900000,71142.65,71265.81,71125.4,71262.19,128.0527 +1770562800000,71262.18,71454.91,71214.21,71359.35,175.95944 +1770563700000,71359.35,71465.93,70786.18,70906.3,361.90413 +1770564600000,70906.3,71276.64,70870,71138.01,232.57983 +1770565500000,71138.01,71189,70953.84,71188.99,144.30095 +1770566400000,71188.99,71256.97,70990.92,70990.92,139.55688 +1770567300000,70990.93,71219.61,70990.93,71150.74,171.05892 +1770568200000,71150.74,71151.9,70736.38,70784.36,318.44802 +1770569100000,70784.36,70838.9,70251.33,70416,465.42734 +1770570000000,70415.99,70734.75,70407.42,70584.95,144.87118 +1770570900000,70584.94,70866,70466.4,70560.33,138.94412 +1770571800000,70560.33,70827.98,70560.33,70813,109.48163 +1770572700000,70813,70871.66,70640.18,70785.99,122.10003 +1770573600000,70786,71000,70750,70905.49,136.16366 +1770574500000,70905.48,71070,70817.31,70984.41,98.02635 +1770575400000,70984.41,71418,70984.09,71307.98,243.58602 +1770576300000,71307.98,71415.96,71142.77,71147.25,165.86579 +1770577200000,71147.24,71341.59,71142.77,71294.63,82.91882 +1770578100000,71294.63,71376.92,71178.53,71201.49,78.29974 +1770579000000,71201.49,71338.82,71149.74,71304.68,83.80168 +1770579900000,71304.69,71538.05,71230.2,71422.97,221.62338 +1770580800000,71422.96,71427.73,70914.93,71081.85,390.8119 +1770581700000,71081.84,71185,70935.53,71025.69,166.6572 +1770582600000,71025.7,71175.98,70994.28,71088.91,73.93836 +1770583500000,71088.92,71138.71,70700.03,70835.17,171.73451 +1770584400000,70835.17,71060.6,70728.55,71012.15,101.077 +1770585300000,71012.14,71136.03,70948.7,70972.39,124.47848 +1770586200000,70972.39,71010.23,70645.17,70766.79,126.82248 +1770587100000,70766.79,70882.04,70524.14,70700,269.32296 +1770588000000,70700.01,70850,70692.44,70835.63,146.88739 +1770588900000,70835.63,70974.01,70786.98,70851.43,145.15669 +1770589800000,70851.43,70979.58,70652.11,70911.63,99.95468 +1770590700000,70911.62,71100.04,70834.77,71066.09,176.07781 +1770591600000,71066.09,72271.41,71038.03,71366,1340.59241 +1770592500000,71366,71500,70335.58,70514,537.50542 +1770593400000,70514,70520.54,70000,70469.73,635.88065 +1770594300000,70469.73,70828.42,70252,70330.38,320.34661 +1770595200000,70330.38,70648.2,70260.7,70609.99,308.23984 +1770596100000,70609.99,70774.4,70362.86,70479.39,249.1705 +1770597000000,70479.4,70616.44,70138.07,70278.68,218.63107 +1770597900000,70278.67,70540.81,70123.02,70502.38,185.73395 +1770598800000,70502.37,70662.63,70300.01,70413.99,169.85111 +1770599700000,70414,70926.4,70288.13,70715.97,230.36134 +1770600600000,70715.97,70794.67,70068.18,70250.01,319.20696 +1770601500000,70250,70502.64,70077.9,70369.53,341.40661 +1770602400000,70369.53,70507.95,70220.12,70342.54,170.72142 +1770603300000,70342.49,70495.93,70281.16,70460,138.6305 +1770604200000,70460.01,71000,70443.93,70875.06,308.65958 +1770605100000,70875.06,70906.12,70598.11,70629.99,214.81845 +1770606000000,70629.99,70859.14,70614.07,70761.16,172.96916 +1770606900000,70761.16,70954.7,70709.43,70821.4,263.87845 +1770607800000,70821.4,71363.27,70821.4,71134.96,393.21041 +1770608700000,71134.96,71453.53,71040.24,71307.56,335.82506 +1770609600000,71307.56,71359.37,71024,71035.55,265.85489 +1770610500000,71035.55,71282.25,71030,71251.26,138.00508 +1770611400000,71251.26,71251.26,70924.13,71038.61,140.74658 +1770612300000,71038.6,71129,70957.29,71005.01,118.51611 +1770613200000,71005.01,71005.01,70805,70823.5,177.57066 +1770614100000,70823.51,71046.54,70805,71024,112.72545 +1770615000000,71024,71112,70909.73,70975.24,118.61482 +1770615900000,70975.25,71060,70849.56,71044.51,145.46689 +1770616800000,71044.51,71044.52,70750.3,70895.87,148.07897 +1770617700000,70895.87,70895.87,70311.7,70420.35,286.70619 +1770618600000,70420.35,70590,70379.43,70550.84,127.39168 +1770619500000,70550.83,70719.49,70514.15,70667.95,135.12636 +1770620400000,70667.96,70830.38,70462.15,70796.84,160.3169 +1770621300000,70796.83,70902.51,70646.89,70722.16,178.51847 +1770622200000,70722.16,70743.91,70363.79,70432.07,342.90611 +1770623100000,70432.07,70527.31,70331.57,70422.59,334.06024 +1770624000000,70422.59,70608.83,70329.68,70532.47,230.14317 +1770624900000,70532.48,70550.58,70054.12,70087.2,308.31168 +1770625800000,70087.2,70106,69393.97,69807.99,867.11786 +1770626700000,69807.99,70017,69740,69873.99,189.5828 +1770627600000,69873.45,70116,69865.56,69866.85,247.15714 +1770628500000,69866.85,69966.67,69718.41,69895.38,256.89434 +1770629400000,69895.38,69976.66,69564.8,69691.7,252.41791 +1770630300000,69691.71,69809.97,69478.63,69630.35,355.7948 +1770631200000,69630.35,69730.38,69364,69540.01,393.26202 +1770632100000,69540,69557.63,68982.76,69038.84,507.38825 +1770633000000,69038.84,69040.7,68420.58,68622.43,743.68746 +1770633900000,68622.43,68850,68439,68727.88,408.35802 +1770634800000,68727.88,68980.76,68602,68614.44,384.03754 +1770635700000,68614.44,68952.15,68573.31,68866.09,233.26159 +1770636600000,68866.1,69022.89,68770.75,68914.94,212.13124 +1770637500000,68914.94,68986.97,68668.79,68928.72,519.35184 +1770638400000,68928.71,69262.91,68857.97,69182.59,332.16909 +1770639300000,69182.59,69182.59,68982.9,69042.5,242.2599 +1770640200000,69042.51,69236.65,68939.39,69151.5,237.70265 +1770641100000,69151.5,69192,69006.02,69147.01,197.31723 +1770642000000,69147.02,69299.99,68946.06,69250.6,262.69646 +1770642900000,69250.6,69289.06,69006.48,69270,161.01006 +1770643800000,69271.36,69271.36,69046.5,69074.59,192.2011 +1770644700000,69074.58,69157.13,68586.48,68594.57,413.95074 +1770645600000,68594.56,68831.56,68308,68608.87,464.74318 +1770646500000,68608.86,69050.68,68400.92,68994.7,560.65154 +1770647400000,68994.71,69755.59,68500,69176.47,956.97994 +1770648300000,69176.48,69450,68959.31,69272,533.87383 +1770649200000,69271.99,69884.82,69271,69483.18,868.37722 +1770650100000,69483.18,69670.09,68780,68921.04,626.68973 +1770651000000,68921.05,69653.23,68850,69542.29,490.18312 +1770651900000,69542.29,69629.43,69172.41,69563.37,322.98209 +1770652800000,69563.37,69720,69100,69205.01,330.44649 +1770653700000,69205.01,69628,69160.04,69604,221.45319 +1770654600000,69603.84,70029.8,69332.04,69942.02,411.11935 +1770655500000,69942.01,70428.48,69935.33,70093.01,771.75509 +1770656400000,70093,70342.5,69870.65,69926.39,316.9077 +1770657300000,69926.4,70215.68,69880.01,70049.31,311.47358 +1770658200000,70049.32,71000,69985.38,70853.59,999.08918 +1770659100000,70853.6,70938.14,70588.47,70612.29,578.96122 +1770660000000,70612.29,71012,70483.64,70540.86,529.60051 +1770660900000,70540.86,70590,70088.88,70284.03,436.29922 +1770661800000,70284.03,70503.86,70142.84,70437.75,258.42568 +1770662700000,70437.74,70546.8,70259.39,70418.68,195.30779 +1770663600000,70418.67,70530.46,70260,70484.79,160.12683 +1770664500000,70484.79,70700,70454.82,70676.47,211.49839 +1770665400000,70676.47,70961.9,70635.51,70928.68,190.13658 +1770666300000,70928.68,71075.31,70786.82,70957.01,316.60268 +1770667200000,70957.01,71126,70709.21,70987.99,284.94565 +1770668100000,70987.99,70999.99,70500.37,70550.15,255.20287 +1770669000000,70550.15,70834.25,70500,70832,220.86821 +1770669900000,70832,70871.59,70694,70738.71,187.91941 +1770670800000,70738.71,70807.75,70391.4,70412.02,179.03726 +1770671700000,70412.03,70502.71,70292.32,70318.51,232.10762 +1770672600000,70318.51,70363.48,69888.01,70011.42,354.50119 +1770673500000,70011.43,70500,69823.52,70400,337.18594 +1770674400000,70400.01,70719.7,70271.13,70645.28,228.15498 +1770675300000,70645.27,70645.27,70369.35,70442.52,143.68098 +1770676200000,70442.52,70555,70388.48,70513.55,88.85186 +1770677100000,70513.56,70602.45,70340.9,70372.96,70.26199 +1770678000000,70372.96,70572.84,70322.42,70442.67,96.9374 +1770678900000,70442.68,70500,70265.4,70287.55,117.9377 +1770679800000,70287.56,70441.02,70260.26,70391.49,78.22193 +1770680700000,70391.5,70394.68,70083.45,70138,113.1046 +1770681600000,70138,70255.36,69978.1,70184.8,139.14554 +1770682500000,70184.79,70200,69881.57,69987.99,162.45592 +1770683400000,69987.99,70112,69759,69784.23,164.83122 +1770684300000,69784.22,69910.52,69743.8,69827.33,102.7041 +1770685200000,69827.34,70151.49,69827.34,70115.99,130.67954 +1770686100000,70115.99,70463.34,70061.77,70366.01,178.77075 +1770687000000,70366,70527.59,70247.94,70465.6,96.61309 +1770687900000,70465.61,70489.82,70277.16,70486.82,138.62335 +1770688800000,70486.82,70486.82,70283.62,70355.14,110.05398 +1770689700000,70355.15,70452.83,70246.18,70248.51,96.75265 +1770690600000,70248.52,70299.44,70050,70051.69,119.49602 +1770691500000,70051.68,70191.63,69982.27,70102.89,117.70442 +1770692400000,70102.9,70166.22,69760,69844,147.89966 +1770693300000,69844.01,69907.93,69487.17,69543.94,361.1201 +1770694200000,69542.55,69542.55,69208.61,69378.34,259.16145 +1770695100000,69378.34,69600,69353.2,69511.83,143.61594 +1770696000000,69511.83,69863.81,69469.58,69792.98,192.37683 +1770696900000,69792.97,69823.67,69611.94,69823.66,110.48524 +1770697800000,69823.66,69868.74,69621.67,69696.9,84.22206 +1770698700000,69696.89,69906.5,69658.33,69831.62,102.34368 +1770699600000,69831.62,69864,69679.76,69807.35,103.71634 +1770700500000,69807.35,69807.35,69483.18,69526.8,127.6912 +1770701400000,69526.8,69705.24,69291.8,69366.68,143.39956 +1770702300000,69366.69,69476,69210.76,69447.64,191.11731 +1770703200000,69447.63,69499.9,69315.41,69340.46,140.93471 +1770704100000,69340.45,69398,69082.68,69209.14,204.69496 +1770705000000,69209.15,69297.15,69000,69031.1,338.50852 +1770705900000,69031.1,69058,68682,68921.35,556.88223 +1770706800000,68921.36,69218.64,68852.43,69119.69,277.72592 +1770707700000,69119.69,69151.5,68960,69091.99,146.92193 +1770708600000,69091.99,69142.47,68874.35,68958,168.46701 +1770709500000,68958.01,69053.81,68897.25,68919.66,244.00028 +1770710400000,68919.66,68996.69,68827.58,68838,208.4261 +1770711300000,68838,69102.9,68725.81,69034.96,197.10098 +1770712200000,69034.96,69137.97,68842.86,69071.19,169.83968 +1770713100000,69071.19,69226.16,69071.19,69142,154.66817 +1770714000000,69141.99,69363.34,69100.01,69263.6,273.378 +1770714900000,69263.59,69417.7,69235.45,69280.54,214.39178 +1770715800000,69280.54,69290.49,69125.51,69204.2,159.60561 +1770716700000,69204.19,69254.9,68950,69151.5,397.60641 +1770717600000,69151.5,69229.41,69092.57,69149.92,199.30407 +1770718500000,69149.91,69258.52,69009.57,69176.09,206.30787 +1770719400000,69176.08,69176.08,68960.18,68997.79,127.93991 +1770720300000,68997.79,69055.66,68921.64,68921.68,152.75557 +1770721200000,68921.68,68997.23,68826.01,68904.68,203.80081 +1770722100000,68904.67,69007.97,68890.33,68931.12,218.57204 +1770723000000,68931.12,69085.79,68531.5,68666.41,302.39728 +1770723900000,68666.41,68800,68459.89,68535.01,403.36943 +1770724800000,68535.02,68828.92,68535.01,68636.48,248.71881 +1770725700000,68636.48,68784.24,68541.21,68761.34,216.66063 +1770726600000,68761.35,68855.35,68558.96,68569.8,136.82599 +1770727500000,68569.8,68688.6,68434,68610.12,219.32575 +1770728400000,68610.11,68616.64,68370.23,68587.96,320.64792 +1770729300000,68587.96,68808.64,68531.44,68734.86,172.82952 +1770730200000,68734.85,69063,68700,69029.99,281.97286 +1770731100000,69029.99,69143.6,68898,69027.95,216.99254 +1770732000000,69027.94,69210.6,68878.82,69133.82,195.36912 +1770732900000,69133.82,69591.2,69133.82,69225.14,591.05415 +1770733800000,69225.15,69434.31,67800,68229.65,1077.21244 +1770734700000,68234.89,68593.18,67920.74,68460.4,489.11529 +1770735600000,68460.4,69165.75,68300.9,68656,564.95119 +1770736500000,68656,69332,68549.23,69224.17,345.03235 +1770737400000,69224.17,69519.72,69182.59,69286.4,420.47427 +1770738300000,69286.39,69434.51,69112.14,69293.37,345.93081 +1770739200000,69293.37,69720,68945.23,69679.8,435.31408 +1770740100000,69679.81,69810.35,69261.48,69425.24,483.33032 +1770741000000,69425.24,69672.72,69271.31,69487.98,254.73597 +1770741900000,69487.98,69608.98,69301,69517.71,220.70056 +1770742800000,69517.71,69540.05,69309.35,69393.67,162.02704 +1770743700000,69393.68,69819.4,69350.81,69671.23,256.35737 +1770744600000,69671.23,69993.65,69628.66,69882.28,293.66416 +1770745500000,69882.28,69945.99,69706.95,69925.31,187.73573 +1770746400000,69925.31,69943.44,69563.53,69584.7,202.23107 +1770747300000,69584.71,69593.57,68880,68903.74,239.3909 +1770748200000,68903.73,69115.61,68775.54,68993.86,214.22712 +1770749100000,68993.86,69044,68604.63,68894.36,241.88317 +1770750000000,68894.36,68989.81,68690.32,68909.66,343.28456 +1770750900000,68909.66,68950,68720.01,68932,137.832 +1770751800000,68931.99,69290,68889.21,69205.05,165.08632 +1770752700000,69205.05,69303.99,69001.64,69062.01,159.69818 +1770753600000,69062,69136.91,68738.63,68760.85,83.1187 +1770754500000,68760.86,68907.32,68712.26,68812.75,121.35421 +1770755400000,68812.75,68956.39,68629.47,68901.61,102.01743 +1770756300000,68901.61,68973.8,68707.97,68753.7,119.41593 +1770757200000,68753.69,69005.45,68730.72,68830.97,94.89563 +1770758100000,68830.97,68927.72,68651.9,68652.27,66.44899 +1770759000000,68652.28,68652.28,68362,68462.55,167.69644 +1770759900000,68462.55,68726.5,68462.54,68656.21,73.84658 +1770760800000,68656.22,68795.45,68600,68612.69,82.33935 +1770761700000,68612.69,68700,68566.8,68686.95,72.09085 +1770762600000,68686.94,68860.4,68651.9,68665.71,64.7891 +1770763500000,68665.71,68763.41,68636.01,68707.18,70.26283 +1770764400000,68707.18,68763.33,68595.53,68717.98,55.80544 +1770765300000,68717.95,68717.95,68506.2,68663.25,67.91659 +1770766200000,68663.25,68793.12,68590,68785.35,46.19294 +1770767100000,68785.35,68860.09,68726.4,68841.29,52.3883 +1770768000000,68841.28,68978.88,68784.47,68801.85,85.40068 +1770768900000,68801.84,69242.42,68797.58,69186.76,164.41771 +1770769800000,69186.76,69225.63,69018.75,69068.81,65.96456 +1770770700000,69068.8,69244.45,69036.06,69201.14,121.8581 +1770771600000,69201.14,69292.88,69089.12,69229.38,84.2333 +1770772500000,69229.38,69265.73,68931.9,68959.72,70.9071 +1770773400000,68959.54,69115.45,68914.73,69073.8,68.30921 +1770774300000,69073.8,69118.81,68945.27,68982,80.07734 +1770775200000,68982,69168.52,68941.4,68941.41,80.99006 +1770776100000,68941.41,69133.03,68941.41,69057.2,70.05265 +1770777000000,69057.21,69129.67,68869.82,68869.82,117.38539 +1770777900000,68869.82,68869.82,68603.4,68677.33,129.92536 +1770778800000,68677.34,68751.91,68521.17,68525.94,103.34071 +1770779700000,68525.94,68559.76,68011.11,68288.19,403.45007 +1770780600000,68288.18,68559.64,68262,68427.63,127.93351 +1770781500000,68427.63,68528.24,68175.96,68187.99,143.98869 +1770782400000,68188,68325,68021.69,68034,143.57517 +1770783300000,68034.01,68175.56,67556,67576.63,534.37079 +1770784200000,67576.63,67718,67368,67516.13,415.69979 +1770785100000,67516.12,67695.17,67385.88,67584.46,201.53906 +1770786000000,67584.47,67810,67575,67717.8,176.32739 +1770786900000,67717.8,67804.15,67546.9,67587.43,154.21162 +1770787800000,67587.42,67600,67397.86,67440.35,204.13185 +1770788700000,67440.35,67583.47,67400,67404.28,209.41446 +1770789600000,67404.28,67491.84,66819.24,66916.36,596.31006 +1770790500000,66916.36,67171.93,66699.15,67120.96,482.5408 +1770791400000,67120.97,67171.93,66850.7,66856.01,226.09664 +1770792300000,66856.01,66907.13,66557.99,66820.32,536.84925 +1770793200000,66819.84,66977.11,66652.27,66748.13,302.57184 +1770794100000,66748.14,67019.66,66672.33,67005.98,330.47507 +1770795000000,67005.99,67215.23,66953.61,67168.14,345.9173 +1770795900000,67168.14,67254.6,67024.56,67032.72,314.99498 +1770796800000,67032.71,67134.42,66846.12,66908.09,239.2529 +1770797700000,66908.08,67076.7,66808.55,66926.17,286.9824 +1770798600000,66926.16,67053.07,66793.93,67032.6,198.84858 +1770799500000,67032.6,67036.48,66911.13,66981.07,146.70095 +1770800400000,66981.08,67110.04,66825.03,66923.72,237.12145 +1770801300000,66923.71,66978.44,66800.01,66978.43,171.38615 +1770802200000,66978.43,67001.13,66800,66849.58,148.73783 +1770803100000,66849.58,66872.03,66716.02,66872.03,155.72497 +1770804000000,66872.03,66876,66648.63,66748.76,290.98143 +1770804900000,66748.76,66891.64,66671.81,66865.55,118.22178 +1770805800000,66865.56,66880.62,66565.08,66732.73,174.99139 +1770806700000,66732.74,66780.33,66369.49,66531.99,733.83447 +1770807600000,66531.99,66721.48,66500.84,66666.67,152.54888 +1770808500000,66666.66,67110.77,66640,66993.06,253.18692 +1770809400000,66993.06,67043.75,66879.62,66926.9,356.33194 +1770810300000,66926.9,67091.15,66926.89,67053.03,249.23527 +1770811200000,67053.03,67299.18,66959.67,67094.16,471.19479 +1770812100000,67094.16,67424.24,67084.75,67220.85,404.92345 +1770813000000,67220.85,67307,67018.15,67082.74,241.84083 +1770813900000,67082.74,67187.31,67020.26,67133.5,133.24704 +1770814800000,67133.51,67213.29,66840.36,66925.14,181.84944 +1770815700000,66925.15,67038.67,66799.58,67018.77,175.7132 +1770816600000,67022.57,67674.3,66882.13,67222.51,1250.51071 +1770817500000,67222.5,67565.87,66914,67454.49,365.83893 +1770818400000,67454.49,68834.34,67441.55,68458.52,964.80078 +1770819300000,68458.53,68582.42,67932,68000,645.83398 +1770820200000,68000,68245.6,66945.81,67236.43,722.4597 +1770821100000,67236.42,67426.94,66435.62,66584.6,794.04613 +1770822000000,66584.61,66799.58,65756,66113.25,1296.06878 +1770822900000,66113.25,66551.92,65900,66191.99,664.29365 +1770823800000,66191.99,66817.69,66112.54,66759.82,451.8741 +1770824700000,66759.83,66818.18,66062,66519.73,384.08863 +1770825600000,66519.72,67250,66415.09,67150.26,551.10188 +1770826500000,67150.26,67186.6,66573.35,66602.71,369.35915 +1770827400000,66602.7,66732.61,66118.4,66127.5,398.31287 +1770828300000,66127.5,66317.91,65952,66039.09,427.68466 +1770829200000,66039.08,66349.04,65876,66263.59,297.14521 +1770830100000,66263.59,66740,66263.59,66655.4,311.99127 +1770831000000,66655.41,66921.12,66544.01,66607.22,291.64333 +1770831900000,66607.22,66780,66443.21,66518.26,209.43104 +1770832800000,66518.26,66558.65,66150.66,66466,199.38102 +1770833700000,66466,67083.9,66456,66917.96,272.96003 +1770834600000,66917.96,67200,66796.11,67032.43,193.33966 +1770835500000,67032.43,67305.28,67003.3,67275.34,269.57444 +1770836400000,67275.34,67761.35,67105.79,67643,488.40468 +1770837300000,67643,67763.34,67419.17,67436.32,243.91575 +1770838200000,67436.32,67860.44,67304.28,67795.22,195.47921 +1770839100000,67795.21,67830.82,67530,67586.67,285.1473 +1770840000000,67586.66,67730.45,67431.81,67654.34,178.36977 +1770840900000,67654.33,67757.7,67213.29,67213.3,131.5251 +1770841800000,67213.29,67438,67190,67312.3,89.52326 +1770842700000,67312.3,67651.95,67296.9,67555.98,114.85247 +1770843600000,67555.98,67763.36,67417.04,67689.5,103.84467 +1770844500000,67689.51,68278.77,67582.43,68202.84,1152.40356 +1770845400000,68202.85,68369.77,67927.16,67998.02,446.02964 +1770846300000,67998.03,68021.12,67804.01,67811.17,121.26065 +1770847200000,67810.2,67872.68,67592.67,67667.93,133.03161 +1770848100000,67667.93,67781.5,67387.24,67569.57,151.79651 +1770849000000,67569.58,67696.86,67401.67,67647.55,151.91478 +1770849900000,67647.56,67713.9,67408.91,67433.14,104.89433 +1770850800000,67433.54,67563.77,67239.35,67330.55,134.27252 +1770851700000,67330.55,67399.94,66901.45,67016.62,310.43753 +1770852600000,67016.62,67131.12,66787.7,67083.68,146.36072 +1770853500000,67083.69,67110.93,66880.9,67082.52,86.92544 +1770854400000,67082.52,67381.67,67055.53,67365.56,185.47189 +1770855300000,67365.56,67510,67316.61,67392.13,145.97561 +1770856200000,67392.14,67700,67392.14,67584,123.03507 +1770857100000,67584,67680,67460.74,67460.75,127.27783 +1770858000000,67460.75,67700,67460.75,67699.99,102.80786 +1770858900000,67699.99,67876.29,67564.53,67809.42,166.65255 +1770859800000,67809.42,68047.48,67763.5,67859.75,169.79711 +1770860700000,67859.75,67882.98,67608.72,67699.01,110.00314 +1770861600000,67699.01,67800,67493.5,67498.17,161.59337 +1770862500000,67498.17,67578,67418,67532.4,117.26062 +1770863400000,67532.41,67756.81,67482.1,67740.49,161.41614 +1770864300000,67740.49,67753.79,67420.72,67439.14,113.89806 +1770865200000,67439.14,67559.81,67359.84,67491.57,113.63914 +1770866100000,67491.58,67524.6,67306.61,67382.85,113.59727 +1770867000000,67382.84,67539.28,67332.05,67496.49,84.06974 +1770867900000,67496.5,67596,67442.28,67580.99,104.47499 +1770868800000,67581,67682.69,67491.28,67577.41,138.39527 +1770869700000,67577.41,67591.7,67200,67212.01,173.97465 +1770870600000,67212,67297,67062,67235.48,168.8157 +1770871500000,67235.47,67280.29,67000,67018.4,107.19328 +1770872400000,67018.4,67209.99,66766.66,66805.97,213.60699 +1770873300000,66805.98,66986,66670.45,66877.01,166.70247 +1770874200000,66877,67132.32,66862.01,67086.86,175.18351 +1770875100000,67086.86,67157.25,67000,67141.93,128.43079 +1770876000000,67141.92,67249.99,67014,67118,130.53422 +1770876900000,67118,67355.93,67082.69,67290.9,248.30108 +1770877800000,67290.9,67350,67151.11,67237.31,225.70533 +1770878700000,67237.32,67303.64,67085.29,67125.57,226.20887 +1770879600000,67125.57,67156.79,66935.64,66992.17,146.75924 +1770880500000,66992.17,67330,66955.9,67228.2,174.03091 +1770881400000,67228.21,67254.48,67130,67130.01,144.51971 +1770882300000,67130.01,67240.46,67090,67217.72,142.23985 +1770883200000,67217.71,67344,67068.52,67248.48,436.617 +1770884100000,67248.41,67248.41,66891.6,66932,154.07178 +1770885000000,66931.99,67071.23,66910.39,66973.75,107.44403 +1770885900000,66973.75,67152.84,66973.65,67141.15,84.89357 +1770886800000,67141.15,67228,67050,67187.84,97.30037 +1770887700000,67187.83,67325.57,67166,67296.77,118.3359 +1770888600000,67296.77,67471.52,67248.09,67422.01,182.22379 +1770889500000,67422.01,67699.1,67348.81,67550.47,246.1635 +1770890400000,67550.46,67632.27,67469,67570.54,169.60773 +1770891300000,67570.54,67612.02,67404.02,67609.81,97.17858 +1770892200000,67609.81,67850,67609.8,67665.99,234.95852 +1770893100000,67665.98,68026.6,67655.07,68014.01,341.66206 +1770894000000,68014,68117.19,67740,67906.74,455.79654 +1770894900000,67906.75,68258.09,67836.83,68208.64,373.85098 +1770895800000,68208.64,68299,68033.91,68084.79,370.57212 +1770896700000,68084.79,68177.07,68009.56,68076.01,197.37983 +1770897600000,68076.01,68162.02,67882.48,68022.23,224.72618 +1770898500000,68022.24,68049.7,67853.34,67985.12,227.78868 +1770899400000,67985.12,68002.47,67850,67872.87,163.84741 +1770900300000,67872.88,67946,67720,67865.31,212.89596 +1770901200000,67865.32,67885.36,67680.82,67844.3,259.36259 +1770902100000,67844.3,68071.42,67691.75,67769.42,288.99005 +1770903000000,67769.41,68170.75,67729.34,68116.83,162.17467 +1770903900000,68116.82,68397.5,67981.24,68376.58,249.8026 +1770904800000,68376.58,68410.52,67843.95,68016.28,230.65424 +1770905700000,68016.27,68084.48,67873.56,67994.9,144.86434 +1770906600000,67994.89,68283.38,67601.38,67625.01,475.08633 +1770907500000,67625.01,67993.58,67493.78,67577.02,581.14672 +1770908400000,67577.02,67814.92,67014.98,67415.99,587.766 +1770909300000,67416,67956.4,67359.59,67855.14,323.31594 +1770910200000,67855.13,68000,67250,67400.41,350.82346 +1770911100000,67400.42,67543.33,67065.85,67134.74,340.99699 +1770912000000,67134.74,67232.04,66500,66558.41,830.22846 +1770912900000,66558.41,66799.58,66000.01,66065.4,848.81005 +1770913800000,66065.41,66540.25,65948.83,66271.97,623.03898 +1770914700000,66271.98,66371.81,65556,65863.37,891.03822 +1770915600000,65863.38,65999.11,65563.79,65740.35,635.0234 +1770916500000,65740.35,66265.06,65613.68,66129.25,515.32046 +1770917400000,66129.25,66200.88,65834.97,65978,347.30434 +1770918300000,65978,66047.99,65374.56,65413.99,602.91203 +1770919200000,65414,65800,65374.56,65694.08,347.6298 +1770920100000,65694.08,65718,65235,65304.01,490.47449 +1770921000000,65304.01,65534.5,65118,65432.8,514.04667 +1770921900000,65432.8,65700,65412.56,65590.95,260.01943 +1770922800000,65590.95,65750,65274.4,65448.57,299.61211 +1770923700000,65448.56,65965.37,65408.84,65780,244.62289 +1770924600000,65780,66102.97,65758,65979.2,185.02747 +1770925500000,65979.21,66117.51,65781.7,65788.36,298.37402 +1770926400000,65788.36,66042.24,65606.06,65704.14,220.40578 +1770927300000,65704.14,65806.91,65486,65505.7,152.57663 +1770928200000,65505.7,65685.31,65395.46,65546.68,218.68823 +1770929100000,65546.68,65586.15,65215.06,65428.56,302.49519 +1770930000000,65428.24,65672.65,65428.24,65669.89,133.98228 +1770930900000,65669.88,65806.94,65484.23,65603.49,224.69261 +1770931800000,65603.5,65848.31,65576.05,65817.22,145.36733 +1770932700000,65817.22,65900,65731.05,65849.87,86.22201 +1770933600000,65849.86,65881.21,65748.8,65816.45,175.70766 +1770934500000,65816.46,65959.82,65643.34,65959.81,111.94506 +1770935400000,65959.81,66200,65887.06,66199.99,150.78296 +1770936300000,66199.99,66399.94,66186.75,66288,204.38565 +1770937200000,66288.01,66477.35,66200,66313.25,254.03566 +1770938100000,66313.25,66488.9,66263.89,66404.21,144.73329 +1770939000000,66404.21,66484.32,66204.12,66247.44,163.56872 +1770939900000,66246,66311.7,66156.47,66272.17,344.80023 +1770940800000,66272.17,66527.09,66163.05,66374.88,232.42875 +1770941700000,66374.88,66382.01,66008.39,66026.92,230.47008 +1770942600000,66026.93,66144.26,65900,65952.16,171.85064 +1770943500000,65952.16,66069.01,65872.46,65918.6,130.64049 +1770944400000,65918.61,66270.6,65918.61,66251.12,162.95151 +1770945300000,66251.12,66296.64,66086.41,66225.43,170.24117 +1770946200000,66225.43,66511.39,66225.43,66420,235.18365 +1770947100000,66420.01,66619.9,66330,66454.95,203.20911 +1770948000000,66454.95,66577.15,66384,66565.5,103.23091 +1770948900000,66565.49,66655.77,66388.16,66538.05,172.06662 +1770949800000,66538.06,66636.73,66465.55,66592.23,90.35007 +1770950700000,66592.23,66759.61,66546.79,66663.08,110.80581 +1770951600000,66663.08,66779.93,66503.04,66522.24,124.93683 +1770952500000,66522.24,66679,66483.4,66679,91.23615 +1770953400000,66678.99,66814,66624.07,66643.69,106.3641 +1770954300000,66643.69,66679,66462.4,66553.08,247.42627 +1770955200000,66553.09,66600,66435.98,66537.6,128.77575 +1770956100000,66537.6,66671.62,66450,66450.01,158.05547 +1770957000000,66450.01,66478.3,66349.69,66365.87,90.00273 +1770957900000,66365.87,66447.17,66308.48,66329.22,85.3162 +1770958800000,66329.22,66454.88,66224.03,66246.87,120.08044 +1770959700000,66246.88,66400,66232.28,66324.94,100.57887 +1770960600000,66324.8,66476.8,66306.17,66470.06,102.71083 +1770961500000,66470.06,66502.27,66175.79,66175.79,160.88036 +1770962400000,66175.79,66308.7,66163.08,66233.33,170.37165 +1770963300000,66233.33,66300,66037.99,66123.99,176.8464 +1770964200000,66123.99,66125.71,66002.98,66086,139.03222 +1770965100000,66086,66397.86,66050.25,66359.28,127.71586 +1770966000000,66359.28,66568.47,66337.11,66528.27,175.39584 +1770966900000,66528.27,66566,66417.52,66514.43,170.83752 +1770967800000,66514.42,66514.42,66127.51,66127.51,242.76586 +1770968700000,66127.51,66322.5,66050.21,66208.96,279.05394 +1770969600000,66208.96,66491.84,66191.52,66260.28,130.25922 +1770970500000,66260.29,66442.62,66210.83,66414.04,134.77979 +1770971400000,66414.03,66539.16,66371.41,66504.63,148.72846 +1770972300000,66504.62,66747.38,66504.62,66699.96,189.25909 +1770973200000,66699.96,66850.85,66612.86,66684.6,146.39721 +1770974100000,66684.59,66836.78,66627.99,66820.37,140.68851 +1770975000000,66820.37,66937.79,66769.32,66858.77,148.59754 +1770975900000,66858.77,67062.93,66858.76,66959.71,157.25143 +1770976800000,66959.72,66965.74,66824.8,66905.43,137.81054 +1770977700000,66905.43,67099.97,66800,66911.7,150.04182 +1770978600000,66911.7,67116,66840.39,67029.95,128.48268 +1770979500000,67029.95,67095.63,66970.73,66977.66,100.57785 +1770980400000,66977.66,67031.03,66847.26,66889.36,82.85725 +1770981300000,66889.35,67013.73,66867.98,66982.6,103.71372 +1770982200000,66982.6,67025,66783.38,66997.1,144.76017 +1770983100000,66997.1,67226.66,66965.46,67171.42,157.37951 +1770984000000,67171.41,67177.2,66941.86,66985.84,133.18126 +1770984900000,66985.84,67124,66918.38,67097.17,91.44808 +1770985800000,67097.17,67133.99,67034.24,67094.03,81.91847 +1770986700000,67094.03,67212.28,67006.23,67084,98.81207 +1770987600000,67084.01,67187.47,66938,66969.46,184.32782 +1770988500000,66969.47,67420,66969.46,67337.21,381.32817 +1770989400000,67337.21,67615.34,67207.51,67301.39,748.41738 +1770990300000,67301.28,67420.38,67105.48,67274.15,309.99202 +1770991200000,67274.14,67310.61,67130,67164.48,136.78741 +1770992100000,67164.48,67399.99,67164.47,67311.84,164.36609 +1770993000000,67311.85,67600,66867.47,67331.47,618.59947 +1770993900000,67331.48,68028.45,67331.48,67733.51,804.28547 +1770994800000,67733.51,68598,67692,68382,1001.31756 +1770995700000,68382.01,68899.93,68129.74,68895.88,593.58 +1770996600000,68895.88,69309.8,68718.02,68730.01,861.54661 +1770997500000,68730.01,68800,68379.9,68692.12,676.64303 +1770998400000,68692.12,69163.97,68540.83,69052.64,587.74205 +1770999300000,69052.64,69165.11,68831.37,69079.39,463.05776 +1771000200000,69079.39,69482.97,68983.29,69244.96,468.53594 +1771001100000,69244.96,69259.7,68910.07,68954.69,256.35123 +1771002000000,68954.69,69049.75,68636.36,68977.68,247.01141 +1771002900000,68977.67,69150.49,68864.87,68975.97,265.58248 +1771003800000,68975.97,69231.1,68964.5,69126.8,184.66064 +1771004700000,69126.81,69250.25,69018.33,69047.99,224.04223 +1771005600000,69048,69220,68903.27,69026.03,312.32001 +1771006500000,69026.02,69158.79,68931.39,69069.99,176.2661 +1771007400000,69070,69296.65,69016,69272.01,239.3104 +1771008300000,69272.01,69411.44,69094,69129.99,335.69682 +1771009200000,69129.99,69194.73,68967.5,69165.83,200.92493 +1771010100000,69165.83,69236.33,69005.9,69008,137.13712 +1771011000000,69008,69126.28,68918.79,68933.8,139.21029 +1771011900000,68933.8,69085.62,68931.9,68938.91,82.77306 +1771012800000,68938.91,68973.35,68805.8,68805.8,124.1176 +1771013700000,68805.81,68917.94,68718.2,68828.52,137.61033 +1771014600000,68828.52,68959.99,68730.59,68846,143.23076 +1771015500000,68846,68870.38,68683.32,68777.12,150.36981 +1771016400000,68777.13,69034.7,68731.75,69001.15,161.24621 +1771017300000,69001.16,69079.4,68886.4,68903.11,115.81343 +1771018200000,68903.11,68936.48,68806,68936.48,75.52243 +1771019100000,68936.82,68939.63,68800.4,68902.48,110.83743 +1771020000000,68902.48,68991.61,68726.4,68737.24,153.64688 +1771020900000,68737.25,68886.05,68737.24,68879.6,98.52212 +1771021800000,68879.6,68903.2,68792.97,68888.01,72.95529 +1771022700000,68888,69000,68826,68995.28,218.91627 +1771023600000,68995.29,69000,68841.76,68924.24,83.04143 +1771024500000,68924.24,68991.25,68884.1,68906.01,58.03544 +1771025400000,68906.01,68982.29,68829.2,68850,47.73694 +1771026300000,68851.26,68946,68829.2,68853.96,72.37691 +1771027200000,68853.97,68899.18,68784.33,68885.45,95.90624 +1771028100000,68885.44,68903.2,68768.56,68903.19,65.94302 +1771029000000,68903.19,69034.7,68886.4,69026.69,101.33707 +1771029900000,69026.68,69137.5,68985.09,69090.24,183.91765 +1771030800000,69090.25,69098,68969.83,69092.54,124.495 +1771031700000,69092.53,69108.8,68976.08,69052.53,112.75377 +1771032600000,69052.53,69057.26,68964.5,68980.73,71.59044 +1771033500000,68980.74,69026.65,68921.54,68964.51,35.8508 +1771034400000,68964.51,69006.34,68916,68983.3,67.30525 +1771035300000,68983.3,68994.23,68869.61,68907.84,73.79552 +1771036200000,68907.84,68954,68865.13,68951.99,50.97524 +1771037100000,68952,68953.99,68845.6,68884.21,69.66633 +1771038000000,68884.21,68918.7,68852,68911,66.01003 +1771038900000,68911,68954.78,68860,68937.99,79.86148 +1771039800000,68937.99,69000,68923.84,68950.46,45.88515 +1771040700000,68950.47,69027.14,68900,68981.99,46.63704 +1771041600000,68982,68995.11,68869.55,68891.98,94.73904 +1771042500000,68891.99,68926.73,68869.81,68907.99,104.23427 +1771043400000,68907.98,68918.92,68826.8,68852,180.47686 +1771044300000,68852,68852,68789.59,68790,110.33574 +1771045200000,68790.01,68891.17,68762.3,68862.04,90.76247 +1771046100000,68862.04,68910,68860.87,68876.16,59.6927 +1771047000000,68876.15,68876.2,68792.62,68829.2,71.02207 +1771047900000,68829.2,68850.93,68760,68773.42,86.78306 +1771048800000,68773.41,68804.05,68730.13,68783.13,70.5157 +1771049700000,68783.13,68893.99,68783.12,68893.98,210.28989 +1771050600000,68893.98,68914.14,68852.51,68875.77,125.64066 +1771051500000,68875.77,68936.98,68862.49,68936.98,63.99132 +1771052400000,68936.98,68950,68900.11,68900.12,91.65447 +1771053300000,68900.11,68964.59,68884.56,68956.92,102.69127 +1771054200000,68956.92,69190.94,68944.03,69181.6,346.77608 +1771055100000,69181.6,69343,69130.79,69219.26,378.76819 +1771056000000,69219.27,69780,69218.71,69567.06,555.93194 +1771056900000,69567.05,69651.19,69465.67,69495.5,142.24649 +1771057800000,69495.5,69735.61,69470.94,69663.12,200.84665 +1771058700000,69663.12,69870.99,69663.12,69746.2,448.77835 +1771059600000,69746.2,69900,69689,69716.33,231.06354 +1771060500000,69716.32,69766.33,69566.78,69595.11,124.3633 +1771061400000,69595.1,69769.85,69595.1,69726.97,136.73796 +1771062300000,69726.96,69768.15,69694.1,69714.93,63.19905 +1771063200000,69714.94,69714.94,69590,69651.11,109.99129 +1771064100000,69651.11,69664.42,69585.15,69619.98,51.59535 +1771065000000,69619.98,69673.67,69607.8,69607.81,39.59589 +1771065900000,69607.8,69683.8,69607.8,69671.86,56.0728 +1771066800000,69671.86,70164.9,69671.86,70097.89,320.53616 +1771067700000,70097.88,70488,69983.55,70194,404.35777 +1771068600000,70194,70312.6,70062.1,70310.59,297.59614 +1771069500000,70310.58,70560.01,70226.71,70505.74,348.06441 +1771070400000,70505.74,70533.67,70360.58,70488.47,228.34078 +1771071300000,70488.48,70488.48,70300,70356.38,172.74348 +1771072200000,70356.38,70369.5,70012.36,70087.52,323.38333 +1771073100000,70087.52,70113.16,69600,69640.2,553.72815 +1771074000000,69640.2,69735.46,69398.22,69713.23,316.88343 +1771074900000,69713.23,69771.91,69064.6,69270.67,1703.94553 +1771075800000,69270.68,69577.21,69263.99,69447.99,527.2229 +1771076700000,69448,69584.8,69280,69460,845.70784 +1771077600000,69460,69500,69208.09,69460.1,904.73738 +1771078500000,69460.09,69633,69378.67,69455.6,422.26905 +1771079400000,69455.61,69673.6,69455.6,69673.6,188.14292 +1771080300000,69673.6,69856.7,69589,69701.66,164.86325 +1771081200000,69701.66,69798.12,69616.18,69616.19,149.79464 +1771082100000,69616.18,70048.39,69560,69874.24,345.6312 +1771083000000,69874.25,69959.4,69772.3,69867.84,126.64144 +1771083900000,69867.83,69897.15,69722.38,69778.28,129.58592 +1771084800000,69778.28,69815,69648,69687.47,229.03219 +1771085700000,69687.47,69687.48,69326.71,69424.93,267.3688 +1771086600000,69424.92,69661.87,69283.02,69651.11,272.3382 +1771087500000,69651.11,69791.61,69539.26,69755.1,237.93984 +1771088400000,69755.1,69861,69609,69860.98,281.54993 +1771089300000,69860.99,69930.9,69758,69819.16,208.40356 +1771090200000,69819.17,69881.34,69663.46,69784,143.80161 +1771091100000,69784,69813.89,69683.7,69739.38,52.11891 +1771092000000,69739.38,69856.7,69672.55,69764,91.63142 +1771092900000,69764,69838,69712.78,69742.19,41.38709 +1771093800000,69742.19,69808.95,69683.7,69731.52,84.39882 +1771094700000,69731.53,69792,69707,69772.31,53.00315 +1771095600000,69772.3,69856.7,69716.05,69755,72.83959 +1771096500000,69755,69877.58,69619.52,69840.14,109.08578 +1771097400000,69840.13,69900,69806.02,69888.92,57.32825 +1771098300000,69888.92,69920.6,69822,69873.99,93.05344 +1771099200000,69873.99,69992.45,69805.38,69828,130.50052 +1771100100000,69828,69912.72,69732.75,69830.88,115.48946 +1771101000000,69830.88,69975.53,69818.01,69954.46,96.5518 +1771101900000,69954.45,70028.59,69949.5,70023.09,91.59305 +1771102800000,70023.1,70250.01,70023.09,70211.82,232.84271 +1771103700000,70211.82,70250.46,69985.94,69997.74,176.11434 +1771104600000,69997.74,70023.95,69668.05,69860.9,185.96519 +1771105500000,69860.9,69935.87,69802.38,69935.86,45.9736 +1771106400000,69935.86,70038.2,69845.96,70006.81,63.02073 +1771107300000,70006.8,70006.81,69781,69940.72,66.68921 +1771108200000,69940.72,70033.7,69922,69988.09,77.23415 +1771109100000,69988.09,70100,69950,69959.75,85.9633 +1771110000000,69959.74,70008,69905.42,69977.27,63.38141 +1771110900000,69977.26,70020,69723.18,69828.09,157.85992 +1771111800000,69828.1,69861,69774.92,69816.03,59.00255 +1771112700000,69816.04,69865.38,69772.87,69822.95,56.41926 +1771113600000,69822.94,69864.74,69670.58,69681.93,70.0756 +1771114500000,69681.93,69772.4,69644.75,69695.77,96.17515 +1771115400000,69695.76,69758,69628,69634.01,68.98048 +1771116300000,69634,69798.4,69600,69777.07,57.04652 +1771117200000,69777.06,69902.7,69753.8,69902.69,51.07357 +1771118100000,69902.69,69902.69,69450.01,69529.34,161.59554 +1771119000000,69529.34,69670,69350,69407.22,125.9255 +1771119900000,69407.22,69725.4,69393.69,69717.65,61.60578 +1771120800000,69717.65,69753.9,69477.42,69548.41,91.70693 +1771121700000,69548.41,69622.6,69408,69475.48,112.25816 +1771122600000,69475.48,69564.4,69341.27,69510.71,115.70104 +1771123500000,69510.71,69576,69437.85,69480.01,55.55332 +1771124400000,69480,69595.19,69466.92,69466.92,58.30817 +1771125300000,69466.93,69586.47,69445.6,69445.6,58.49869 +1771126200000,69445.61,69539.58,69251.5,69360.11,246.44502 +1771127100000,69360.12,69990.02,69360.11,69954.5,333.99182 +1771128000000,69954.5,70450.8,69459.35,70424.5,1693.06104 +1771128900000,70424.51,70518.57,70172.29,70198.17,261.19796 +1771129800000,70198.18,70370.4,70190,70225.61,176.87583 +1771130700000,70225.62,70342,70113.96,70183.99,144.0333 +1771131600000,70184,70295.99,70132.54,70205.38,108.88262 +1771132500000,70205.38,70472.43,70170,70331.18,250.86639 +1771133400000,70331.18,70422.75,70274.29,70357.27,101.97681 +1771134300000,70357.28,70444.7,70267.6,70267.61,78.73201 +1771135200000,70267.6,70286.88,70184.09,70231.5,98.70455 +1771136100000,70231.5,70531,70200.45,70375.97,188.21409 +1771137000000,70375.97,70540.99,70361.18,70370.3,132.21488 +1771137900000,70370.31,70423.86,70292.97,70405.12,86.58199 +1771138800000,70405.12,70439.76,70307.11,70423.67,118.88808 +1771139700000,70423.67,70880.44,70400,70674.99,656.34957 +1771140600000,70675,70926.42,70595.4,70741.62,413.00452 +1771141500000,70741.62,70828.43,70690.01,70828.42,237.56058 +1771142400000,70828.43,70983,70732.01,70741.82,302.98276 +1771143300000,70741.82,70831.27,70568.01,70568.02,168.12805 +1771144200000,70568.01,70608.8,70182.31,70330.24,354.54314 +1771145100000,70330.23,70454.7,70297.38,70446.52,72.72433 +1771146000000,70446.52,70668,70388.3,70582.01,119.87959 +1771146900000,70582.02,70628.82,70513.47,70628.82,60.23295 +1771147800000,70628.81,70631.85,70451.26,70504.23,84.94443 +1771148700000,70504.23,70520.1,70370.3,70419.11,69.93429 +1771149600000,70419.12,70461.92,70208.16,70304.38,129.33317 +1771150500000,70304.37,70453.54,70226.55,70433.43,98.00666 +1771151400000,70433.42,70456.86,70300,70456.86,81.876 +1771152300000,70456.85,70523.94,70414.04,70427.02,73.0332 +1771153200000,70427.02,70543.14,70410,70419.84,49.53656 +1771154100000,70419.84,70477.86,70350,70384.09,67.76667 +1771155000000,70384.09,70387.46,70284.59,70362.8,175.8484 +1771155900000,70362.79,70391.88,70267.6,70295.22,164.48398 +1771156800000,70295.22,70322.29,70164.8,70224.74,217.29447 +1771157700000,70224.74,70393.97,70024.48,70370.31,185.64596 +1771158600000,70370.3,70418.48,70154.24,70260.91,80.57465 +1771159500000,70260.91,70260.92,69309.87,69314.21,543.8308 +1771160400000,69314.22,69554.99,69296.26,69511.1,480.46968 +1771161300000,69511.1,69620.06,69015.11,69056.85,419.25608 +1771162200000,69056.86,69169.82,68878.36,68925.99,590.70609 +1771163100000,68926,69069.95,68772.2,68930,258.86509 +1771164000000,68930,69119.91,68845.72,68957.98,279.79818 +1771164900000,68957.98,69094,68956.45,69088.5,99.66548 +1771165800000,69088.5,69219.71,68980,69167.88,140.34812 +1771166700000,69167.88,69194,69050,69170.51,109.51399 +1771167600000,69170.51,69255.6,69109.58,69212.57,111.97909 +1771168500000,69212.57,69212.57,68888,68894.5,132.7524 +1771169400000,68894.49,69087.31,68888.03,69085.97,122.70966 +1771170300000,69085.97,69108.69,68958.35,69099.99,79.1555 +1771171200000,69100,69100,68658,68987.81,723.0028 +1771172100000,68987.81,69065.5,68760.62,69065.49,533.52631 +1771173000000,69065.49,69096.43,68922.89,69030.69,127.88035 +1771173900000,69030.7,69084.21,69006.26,69017.75,57.68065 +1771174800000,69017.76,69085.22,68956.6,69069.02,78.78879 +1771175700000,69069.01,69069.01,68915,68985.99,61.49677 +1771176600000,68985.99,69061.39,68823.05,68823.06,217.07519 +1771177500000,68823.05,68823.05,68203.6,68641.21,837.35143 +1771178400000,68641.21,68748.88,68440.7,68692.8,177.54475 +1771179300000,68692.8,68800,68559.92,68559.92,72.13409 +1771180200000,68559.92,68717.6,68274.31,68700.05,1122.16648 +1771181100000,68700.06,68709.68,68348.14,68451.44,1323.52111 +1771182000000,68451.45,68527.65,68000,68177.22,2231.76991 +1771182900000,68177.22,68560.84,68102.67,68549.39,327.33198 +1771183800000,68549.4,68551.4,68208.52,68246.4,128.23506 +1771184700000,68246.41,68443.96,68239.84,68286.63,120.01668 +1771185600000,68286.64,68440.14,68120,68418.58,149.50535 +1771186500000,68418.57,68490,68294.52,68484.94,83.17003 +1771187400000,68484.95,68560.22,68422.85,68509.62,108.35193 +1771188300000,68509.62,68509.62,68396.78,68450,58.91548 +1771189200000,68450,68770.3,68450,68739.03,112.5438 +1771190100000,68739.03,68813.43,68661.46,68789.99,91.70709 +1771191000000,68789.99,68950.16,68730.75,68735.73,103.34114 +1771191900000,68735.73,68933.64,68711,68852.01,99.96757 +1771192800000,68852.01,68959.78,68801.69,68801.96,81.7615 +1771193700000,68801.97,69048,68801.06,69011.19,88.26302 +1771194600000,69011.19,69078.49,68969.6,69044.29,73.37488 +1771195500000,69044.29,69078.03,68910.27,68999.96,140.67556 +1771196400000,68999.96,68999.96,68319.64,68490.8,223.24007 +1771197300000,68490.81,68665.22,68400,68648.11,109.3278 +1771198200000,68648.11,68800,68548.02,68682.4,121.11596 +1771199100000,68682.4,68837.1,68670.53,68832.58,67.36362 +1771200000000,68832.59,69006,68732.61,68943.37,113.23313 +1771200900000,68943.38,69065.5,68771.85,68850.96,92.97467 +1771201800000,68850.95,68974.42,68754.01,68754.01,62.75147 +1771202700000,68754.01,68950,68700,68845.81,80.91057 +1771203600000,68845.81,69041.97,68787.08,68865.2,76.16979 +1771204500000,68865.2,68923.33,68663.45,68722.9,56.36293 +1771205400000,68722.89,68773.8,68454.54,68590.12,87.7416 +1771206300000,68590.13,68670.95,68572.97,68630.81,49.80841 +1771207200000,68630.81,68734,68472.06,68566.13,158.58063 +1771208100000,68566.12,68574.94,68325.05,68350.51,278.75656 +1771209000000,68350.51,68526.03,68333.9,68458.17,152.96206 +1771209900000,68458.16,68519.4,68243.68,68320.48,93.43475 +1771210800000,68320.49,68450.82,68311.62,68382.12,85.07894 +1771211700000,68382.12,68416,68171.92,68182.59,159.78555 +1771212600000,68182.58,68355.27,68143.22,68353.87,141.61361 +1771213500000,68353.86,68463.96,68324.66,68424.82,66.93357 +1771214400000,68424.82,68665.57,68417.17,68640,109.14283 +1771215300000,68640,68797.61,68625.7,68783.05,121.27391 +1771216200000,68783.05,68817.45,68692.14,68694.83,109.19528 +1771217100000,68694.84,68894.52,68694.83,68870.07,125.59539 +1771218000000,68870.07,68900,68463.96,68473.16,128.81667 +1771218900000,68473.17,68524.8,68385.71,68457.98,71.32488 +1771219800000,68457.99,68493.43,68293.28,68340.84,99.99504 +1771220700000,68340.83,68434.29,68333.45,68385.29,53.74769 +1771221600000,68385.29,68441.73,68352.34,68360.38,55.59583 +1771222500000,68360.38,68394.57,68228.76,68348.37,79.74974 +1771223400000,68348.36,68527.8,68336.22,68474.59,64.74367 +1771224300000,68474.58,68476.57,68400,68450.8,40.47691 +1771225200000,68450.8,68630.89,68380,68611.54,112.83886 +1771226100000,68611.53,68672.59,68539.71,68575.14,72.03535 +1771227000000,68575.14,68646,68440.79,68499.12,88.14202 +1771227900000,68499.12,68611.22,68499.11,68587.9,89.18683 +1771228800000,68587.89,68669.77,68548.19,68549.91,63.37659 +1771229700000,68549.9,68746.76,68542.63,68735.38,84.81106 +1771230600000,68735.38,68770,68633.89,68766.18,69.90702 +1771231500000,68766.18,68798.7,68681.49,68762.85,83.72428 +1771232400000,68762.86,68959.97,68748.02,68886.01,130.53252 +1771233300000,68886.01,68974.35,68803.35,68964.62,65.70478 +1771234200000,68964.62,69060.77,68876.27,69029.54,156.53385 +1771235100000,69029.54,69046.03,68941.47,68992.71,100.31366 +1771236000000,68992.7,68992.71,68885.44,68945.91,97.93471 +1771236900000,68945.92,68945.92,68690.85,68797.39,118.88142 +1771237800000,68797.39,68933.59,68747,68785.32,75.02652 +1771238700000,68785.32,68840,68765.47,68798.22,66.84109 +1771239600000,68798.21,68848.49,68470,68515.88,141.98145 +1771240500000,68515.88,68686.3,68338.9,68666.03,154.87245 +1771241400000,68666.04,68717.53,68561.09,68585.81,56.19143 +1771242300000,68585.81,68918.22,68585.81,68812.83,142.46226 +1771243200000,68812.84,68983.99,68812.84,68897.93,171.66523 +1771244100000,68897.94,69619.23,68807.54,69505.01,598.21339 +1771245000000,69505.01,69554.74,69298.76,69436.93,409.70128 +1771245900000,69436.93,69848.48,69368.58,69763.24,422.70039 +1771246800000,69763.24,70126.67,69623.75,69662,377.04556 +1771247700000,69662.01,69754.97,68520.07,68611,538.29601 +1771248600000,68611.01,68899.28,68272.02,68430.65,504.4072 +1771249500000,68430.65,68490.9,68225,68395.1,300.87189 +1771250400000,68395.11,68563.56,68260.39,68413.82,289.13529 +1771251300000,68413.81,68647.33,68263.2,68316.81,432.82962 +1771252200000,68316.8,68630,68287.35,68504.81,205.69948 +1771253100000,68504.81,68718.3,68290.01,68427.64,164.93601 +1771254000000,68427.64,68607.22,68323.52,68338.8,349.6629 +1771254900000,68338.8,68401.46,68243.06,68243.07,153.12551 +1771255800000,68243.06,68257.28,67294.11,67449.07,1334.85262 +1771256700000,67449.07,67709.99,67360,67539.52,310.42919 +1771257600000,67539.53,67838.15,67513.94,67739.99,374.38791 +1771258500000,67739.99,67805.9,67579,67777.47,149.52908 +1771259400000,67777.47,67927.66,67609.75,67927.66,192.11928 +1771260300000,67927.65,67974.86,67800.67,67888.7,179.54492 +1771261200000,67888.7,67989.8,67709.82,67749.28,155.0639 +1771262100000,67749.28,67973.04,67600.93,67929.61,147.31745 +1771263000000,67929.61,68074.12,67891.17,68027.23,110.24897 +1771263900000,68027.22,68027.22,67895.46,67951.86,89.13296 +1771264800000,67951.85,68159.79,67913.77,68131.45,108.92738 +1771265700000,68131.45,68245.34,68076,68135.43,215.23214 +1771266600000,68135.43,68135.43,67969.84,68002.04,75.9494 +1771267500000,68002.05,68034.3,67830.82,67860.13,206.13896 +1771268400000,67860.13,67983.2,67860.13,67983.2,48.0917 +1771269300000,67983.2,68041.4,67824.91,67970.25,92.82596 +1771270200000,67970.26,68130,67970.26,68096.25,66.85348 +1771271100000,68096.24,68105.55,67900.43,67913.43,55.2051 +1771272000000,67913.44,67956.38,67827.11,67954.09,97.78534 +1771272900000,67954.08,68238.55,67920.29,68227.73,108.3361 +1771273800000,68227.73,68286,68102,68237.99,87.2723 +1771274700000,68238,68549.14,68202.3,68530,164.19162 +1771275600000,68530,68586.69,68427.18,68576.21,155.45388 +1771276500000,68576.2,68625.8,68456.88,68525.99,126.49147 +1771277400000,68525.99,68586.7,68457.3,68546.2,84.02417 +1771278300000,68546.2,68933.85,68465.39,68862.88,168.30473 +1771279200000,68862.89,68890,68683.17,68758.71,143.46413 +1771280100000,68758.71,68821.68,68586.69,68601,120.96978 +1771281000000,68600.99,68728.27,68515.75,68600.84,214.3405 +1771281900000,68600.84,68672.73,68509.07,68591.02,77.98338 +1771282800000,68591.01,68757.46,68538.57,68741.42,89.08517 +1771283700000,68741.42,68837.1,68648,68648.01,69.4437 +1771284600000,68648.01,68734.67,68620,68684.87,61.17102 +1771285500000,68684.87,68978.88,68684.87,68892.43,129.25366 +1771286400000,68892.43,68916.24,68750.27,68899.99,120.4423 +1771287300000,68900,68930.29,68704.36,68880.59,85.03788 +1771288200000,68880.59,68959,68837.01,68865.99,175.48055 +1771289100000,68866,69042.74,68838.01,68878.27,95.7307 +1771290000000,68878.27,68996.67,68786.66,68929.57,96.79639 +1771290900000,68929.57,68966.7,68837,68865.21,85.31304 +1771291800000,68865.21,68995.82,68825.94,68853.12,92.08474 +1771292700000,68853.13,68886.32,68563.16,68618.11,225.69725 +1771293600000,68618.12,69241.5,68387.2,69124.74,329.38869 +1771294500000,69124.73,69183.98,68988.65,69041.6,127.37356 +1771295400000,69041.6,69083.88,68912.17,68948.06,79.88619 +1771296300000,68948.05,69043.4,68838.48,68838.48,89.00812 +1771297200000,68838.48,68860.68,68638.17,68726,130.83279 +1771298100000,68725.99,68762.06,68586.6,68652,74.90803 +1771299000000,68651.99,68658.59,68493.64,68564.78,90.12395 +1771299900000,68564.78,68584.35,68470,68474.9,71.99212 +1771300800000,68474.9,68621.12,68392.96,68588.01,86.17668 +1771301700000,68588.01,68707.49,68486.08,68603.95,83.52796 +1771302600000,68603.95,68603.95,68288,68428.32,103.86432 +1771303500000,68428.33,68499.6,68390,68481.67,56.12126 +1771304400000,68481.68,68510.76,68333.31,68346.01,95.65723 +1771305300000,68346,68357.35,67940,68052.01,280.51458 +1771306200000,68052,68196.75,67892,68164.65,157.79409 +1771307100000,68164.65,68285.9,68115.2,68245.71,99.11158 +1771308000000,68245.71,68450.19,68242.49,68373.58,90.23371 +1771308900000,68373.58,68475.19,68301.08,68433.58,50.66177 +1771309800000,68433.57,68519.99,68391.64,68450,50.62848 +1771310700000,68449.99,68477.09,68397.9,68400,38.86343 +1771311600000,68400.01,68405.34,68266,68321.41,62.54053 +1771312500000,68321.41,68383.83,68200.26,68211.49,68.06676 +1771313400000,68211.48,68480,68165.02,68409.6,106.45496 +1771314300000,68409.6,68476.27,68377.31,68388.12,77.68531 +1771315200000,68388.12,68479.17,68372.49,68387.99,60.02725 +1771316100000,68387.99,68388,68274.12,68299.56,81.12172 +1771317000000,68299.56,68345.98,68145.81,68225.4,80.63399 +1771317900000,68225.4,68262,68130.78,68177.53,64.18371 +1771318800000,68177.53,68308.37,68060.98,68109.03,108.35096 +1771319700000,68109.02,68165.95,67992.03,68031.33,108.98461 +1771320600000,68031.34,68099.63,67996.68,68074.92,71.50723 +1771321500000,68074.92,68171.85,68049.42,68126.28,115.34295 +1771322400000,68126.29,68194.46,68074.7,68132.98,72.83374 +1771323300000,68132.99,68132.99,67800,67916.3,193.2723 +1771324200000,67916.3,67944.36,67755,67786.85,115.82621 +1771325100000,67786.85,67857.87,67704.96,67845.3,122.46726 +1771326000000,67845.3,67913.46,67690,67891.15,169.95948 +1771326900000,67891.14,67935.73,67730,67900,165.91632 +1771327800000,67900,67916.4,67735.39,67742.05,70.28278 +1771328700000,67742.06,67899.05,67721.27,67854.6,101.51926 +1771329600000,67854.6,68176.54,67827.52,68068.07,220.87583 +1771330500000,68068.07,68157.44,68018.14,68107.81,99.3607 +1771331400000,68107.81,68299.4,68085.63,68180.14,138.39261 +1771332300000,68180.14,68184.64,67862.94,67919.49,149.31122 +1771333200000,67919.49,68115.3,67734.36,68101.08,180.90985 +1771334100000,68101.09,68360.5,67986.2,68122.14,220.51283 +1771335000000,68122.15,68125.2,67963,68019.92,101.3358 +1771335900000,68019.93,68356.85,67989.85,68136.34,214.11885 +1771336800000,68136.35,68337.6,68056.29,68097.67,179.50757 +1771337700000,68097.67,68187.07,67984.4,68026.68,217.78561 +1771338600000,68026.68,68250.46,66902.15,67103.87,1155.38057 +1771339500000,67103.87,67115.59,66734.3,66875.06,775.96264 +1771340400000,66875.06,67210,66795.55,66800.02,572.51095 +1771341300000,66800.02,67166.41,66734.99,66845,715.50346 +1771342200000,66845,67005,66621.06,67005,622.65003 +1771343100000,67005,67409.99,66992.52,67392.05,398.37686 +1771344000000,67392.06,67970.8,67317.6,67743.88,522.73381 +1771344900000,67743.88,67940.5,67508.95,67531.95,258.1886 +1771345800000,67531.94,68158.1,67433.05,67701.26,421.76793 +1771346700000,67701.27,67793.99,67503.69,67517.36,246.07617 +1771347600000,67517.36,67714.28,67072.07,67266.89,279.52025 +1771348500000,67266.89,67468,67200.01,67467.46,261.14313 +1771349400000,67467.46,67496.6,66970,67005.99,371.08831 +1771350300000,67006,67310.3,66881.08,67244.22,232.63422 +1771351200000,67244.22,67389.83,67127.86,67357.03,135.90451 +1771352100000,67357.02,67815.41,67242.84,67739.4,189.98511 +1771353000000,67739.4,68138.34,67688.9,67974.36,213.28248 +1771353900000,67974.36,68227.41,67853.03,68098.62,285.76205 +1771354800000,68098.63,68197,67990.72,68173.47,267.43451 +1771355700000,68173.47,68235.39,67862,67880.2,238.01537 +1771356600000,67880.2,67995.63,67793.99,67990.79,104.06281 +1771357500000,67990.79,68064,67695.45,67793.32,176.36758 +1771358400000,67793.32,67846.61,67547.58,67602,177.50126 +1771359300000,67601.99,67788.43,67484.16,67735.6,108.05384 +1771360200000,67735.6,67928.08,67538.56,67857.97,94.44517 +1771361100000,67857.97,67889.1,67724.8,67753.3,91.88596 +1771362000000,67753.3,67899.82,67665.78,67885.23,83.71344 +1771362900000,67885.22,67926.29,67581.07,67590.85,57.20077 +1771363800000,67590.85,67608,67538,67590.8,49.75201 +1771364700000,67590.8,67688.04,67572.96,67680.54,62.58405 +1771365600000,67680.55,67686.74,67525.64,67587.83,45.96017 +1771366500000,67587.83,67700,67533.3,67699.99,50.50094 +1771367400000,67699.99,67788.42,67614.03,67629.62,45.56805 +1771368300000,67629.62,67644.69,67513.42,67527.72,34.94425 +1771369200000,67527.72,67555.16,67395.51,67467.05,109.87049 +1771370100000,67467.04,67617.46,67441.25,67444.05,44.31707 +1771371000000,67444.06,67534.65,67394,67526.84,52.65917 +1771371900000,67526.85,67585.37,67489.99,67503.52,33.42163 +1771372800000,67503.52,67627.97,67501.82,67625.38,32.01906 +1771373700000,67625.38,67625.39,67442,67495.79,35.69633 +1771374600000,67495.79,67610.37,67460,67460,35.64663 +1771375500000,67460.01,67460.01,67290.3,67302.65,83.63625 +1771376400000,67302.65,67378.26,67055.97,67100.78,171.94959 +1771377300000,67100.79,67233.15,67045.99,67053.18,79.42036 +1771378200000,67053.19,67189.45,66892.03,67176.07,181.78198 +1771379100000,67176.07,67198.64,67062.06,67165.2,112.53637 +1771380000000,67165.21,67400,67153.36,67277.03,85.64565 +1771380900000,67277.02,67328.81,67220,67220,57.39632 +1771381800000,67220.01,67421.99,67213.08,67366.19,61.60758 +1771382700000,67366.19,67373.85,67268.48,67335.04,45.99086 +1771383600000,67335.04,67470.82,67326.98,67416.3,64.14028 +1771384500000,67416.3,67557.01,67408.78,67539.43,62.53484 +1771385400000,67539.44,67650,67514.53,67632.74,61.78132 +1771386300000,67632.73,67705.65,67580.63,67629.11,55.10417 +1771387200000,67629.1,67718.75,67500.1,67562.22,85.70558 +1771388100000,67562.22,67674.55,67556,67674,45.01641 +1771389000000,67674,67754.99,67632.01,67694.5,116.91423 +1771389900000,67694.5,67900,67659.6,67823.54,81.04847 +1771390800000,67823.55,67896.17,67748.78,67880.01,58.31757 +1771391700000,67880,67938,67702.7,67723.62,89.95233 +1771392600000,67723.62,67760.81,67617.18,67649.53,83.48905 +1771393500000,67649.53,67730,67606.45,67654.8,80.12524 +1771394400000,67654.81,67801.66,67614.91,67801.66,47.4224 +1771395300000,67801.66,67900,67743.86,67869.16,82.50852 +1771396200000,67869.15,67948.77,67830,67912.55,74.90283 +1771397100000,67912.55,67976.51,67822.67,67850.52,59.92252 +1771398000000,67850.53,67883.79,67750.45,67758.66,39.60107 +1771398900000,67758.66,67783.92,67702.7,67751.14,45.62237 +1771399800000,67751.15,68103.9,67751.14,68074,250.63516 +1771400700000,68074,68219.81,68026,68106.44,192.63586 +1771401600000,68106.44,68272.8,68095.06,68221.2,119.04059 +1771402500000,68221.19,68476.22,68208,68287.35,185.6963 +1771403400000,68287.35,68300.01,68121.56,68169.9,96.45222 +1771404300000,68169.9,68224.66,68071.58,68132.82,131.50881 +1771405200000,68132.83,68210,68010.11,68192.84,99.94271 +1771406100000,68192.84,68256.34,68149.87,68149.87,90.72218 +1771407000000,68149.88,68276,68134,68276,60.2307 +1771407900000,68276,68276,68148.47,68157.79,88.47563 +1771408800000,68157.8,68184.41,68084.78,68164.22,71.94008 +1771409700000,68164.22,68164.22,67977.03,68041.9,109.32012 +1771410600000,68041.91,68041.91,67731.95,67780.22,127.54938 +1771411500000,67780.22,67852.32,67762.37,67801.26,86.30229 +1771412400000,67801.26,67805.08,67076.9,67389.89,375.52636 +1771413300000,67389.88,67496.6,67234,67455.43,102.03058 +1771414200000,67455.43,67585.59,67415.66,67553.52,97.1383 +1771415100000,67553.53,67599.7,67358,67369.75,80.27833 +1771416000000,67369.75,67689.76,67369.09,67592.73,138.76151 +1771416900000,67592.72,67643.35,67486.51,67569.31,64.87095 +1771417800000,67569.31,67584.82,67345,67547.19,190.17146 +1771418700000,67547.2,67599.7,67450.61,67458.06,65.7037 +1771419600000,67458.06,67587.5,67383.41,67536.97,67.62624 +1771420500000,67536.97,67599.7,67420,67480.18,76.16911 +1771421400000,67480.19,67490.64,67224.36,67287.84,199.16467 +1771422300000,67287.84,67316.38,67051.81,67236.88,206.48563 +1771423200000,67236.89,67362.26,67219.4,67280.25,232.30092 +1771424100000,67280.24,67298.01,67063.04,67086.01,170.56118 +1771425000000,67086,67329.9,67000,67144.67,461.24306 +1771425900000,67144.67,67311.4,66717.3,67223.76,689.61156 +1771426800000,67223.77,67543.2,67192.25,67369.78,380.36199 +1771427700000,67369.78,67515.23,67317.37,67320.87,216.19679 +1771428600000,67320.86,68347.72,67295.89,68109.6,828.47448 +1771429500000,68109.59,68124.86,67613.09,67694.01,342.4337 +1771430400000,67694.01,67706.94,66995.97,67072.01,470.79403 +1771431300000,67072.01,67369.49,66994.23,67256.05,276.07245 +1771432200000,67256.05,67332.98,67045,67230.83,159.41776 +1771433100000,67230.84,67277.7,67037.2,67145.34,123.02978 +1771434000000,67145.35,67486.97,67057.13,67084,154.35396 +1771434900000,67084,67199.03,67057.93,67141.62,180.79434 +1771435800000,67141.62,67246.2,67085.63,67096.7,182.97357 +1771436700000,67096.71,67228.99,67085,67187.39,158.85461 +1771437600000,67187.4,67229.76,67085,67121.03,82.02692 +1771438500000,67121.03,67167.63,66639,66882.41,309.10063 +1771439400000,66882.41,66939.9,66307.6,66342.3,527.23837 +1771440300000,66342.31,66544.68,66200,66359.99,386.12539 +1771441200000,66360,66619,66310.78,66371.9,249.04616 +1771442100000,66371.89,66478.58,66115.57,66274.49,260.77517 +1771443000000,66274.31,66307.79,65870,66163.2,551.08608 +1771443900000,66163.2,66386.17,66062.54,66177.14,240.23471 +1771444800000,66177.15,66358.57,66141.9,66259.64,153.65253 +1771445700000,66259.63,66374.99,66160.23,66301.6,134.3986 +1771446600000,66301.59,66550,66294.84,66429.22,127.3608 +1771447500000,66429.23,66522.96,66160.96,66268.39,267.50194 +1771448400000,66268.4,66341.04,66053.6,66207.26,286.29043 +1771449300000,66207.25,66411.8,66190.94,66411.79,112.47869 +1771450200000,66411.79,66504.2,66352.38,66438.43,181.43493 +1771451100000,66438.44,66466.36,66267.23,66342.76,329.16987 +1771452000000,66342.76,66391.21,66232.02,66258,164.61071 +1771452900000,66257.99,66373.92,66235.19,66324,65.05427 +1771453800000,66324.01,66461.22,66324.01,66400.01,68.35911 +1771454700000,66400,66477.7,66399.01,66408.82,54.06725 +1771455600000,66408.83,66446.5,66275.71,66379.09,83.04766 +1771456500000,66379.09,66399.87,66285.58,66314.18,69.64442 +1771457400000,66314.18,66482.97,66314.17,66470.7,104.91499 +1771458300000,66470.7,66502.49,66431.26,66461,65.52953 +1771459200000,66461,66597.03,66399.08,66411.04,112.40032 +1771460100000,66411.05,66548.76,66345,66405.07,91.16991 +1771461000000,66405.08,66550.3,66356.01,66532,35.16347 +1771461900000,66532,66558.95,66390.9,66446.49,58.68854 +1771462800000,66446.49,66770,66446.48,66705.94,133.28132 +1771463700000,66705.93,66738.23,66539.5,66704.35,106.52071 +1771464600000,66704.35,66823.54,66622,66798.41,96.26144 +1771465500000,66798.41,66884.16,66756.44,66866.62,79.08324 +1771466400000,66866.63,66870.78,66756.15,66827.71,62.14008 +1771467300000,66827.72,66958.9,66808.2,66939.51,95.83826 +1771468200000,66939.51,66941.46,66639.99,66662.72,127.00492 +1771469100000,66662.72,66871.98,66662.72,66835.2,77.60543 +1771470000000,66835.2,66887.03,66727.27,66799.07,42.98928 +1771470900000,66799.08,66963.44,66799.07,66956.44,59.38977 +1771471800000,66956.44,66956.45,66842.39,66909.99,85.31643 +1771472700000,66910,66997.07,66856.25,66980.91,74.3798 +1771473600000,66980.91,67070.56,66945.8,66985.58,95.30536 +1771474500000,66985.57,66985.58,66851.78,66888.17,120.50578 +1771475400000,66888.16,66945.8,66815.97,66816.04,94.9911 +1771476300000,66816.05,66892,66759,66802.75,78.21478 +1771477200000,66802.74,66846,66679.76,66773.58,74.28961 +1771478100000,66773.58,66893.06,66687.68,66741.53,64.27125 +1771479000000,66741.53,66819.75,66719.49,66774.7,66.45149 +1771479900000,66774.7,66877.9,66727,66871.35,48.7816 +1771480800000,66871.34,67000,66865.43,66993.71,140.96422 +1771481700000,66993.7,67211.99,66961,67176.84,116.92681 +1771482600000,67176.84,67290.4,67085.76,67104.83,120.30688 +1771483500000,67104.83,67204.61,67100.04,67150.12,90.39842 +1771484400000,67150.12,67207.65,67028.7,67141.75,98.62045 +1771485300000,67141.75,67265.11,67141.74,67213.02,121.68928 +1771486200000,67213.02,67320,67111.37,67193.46,140.72158 +1771487100000,67193.46,67219.9,67144.04,67206.45,120.72127 +1771488000000,67206.45,67206.45,67034,67062.91,235.3716 +1771488900000,67062.91,67100,66872.6,66914.43,100.12627 +1771489800000,66914.44,66955.06,66785.56,66933.82,126.93669 +1771490700000,66933.81,66979.22,66832.92,66966.12,97.32913 +1771491600000,66966.12,67045.4,66877.68,67019.53,105.21917 +1771492500000,67019.54,67191.83,66995.49,67133.86,77.09926 +1771493400000,67133.87,67147.21,67039.84,67075.63,91.78897 +1771494300000,67075.64,67075.64,66754.23,66836,189.18588 +1771495200000,66836.01,66925.25,66741.77,66871.21,113.35822 +1771496100000,66871.2,66931.97,66864.11,66871.21,109.87713 +1771497000000,66871.21,66958.4,66807.01,66958.3,83.46368 +1771497900000,66958.3,66958.3,66770.35,66843.08,61.55518 +1771498800000,66843.08,66927.91,66823.5,66919.87,61.93313 +1771499700000,66919.87,66936.42,66840.2,66840.92,50.5142 +1771500600000,66840.93,66850.18,66652.16,66673.3,169.0835 +1771501500000,66673.3,66719.99,66478.02,66496.02,206.49378 +1771502400000,66496.03,66576.22,66325.34,66564.14,173.20515 +1771503300000,66564.13,66680.7,66489.09,66669.51,128.75016 +1771504200000,66669.5,66673.81,66460.42,66608,128.95289 +1771505100000,66608,66634.04,66502.56,66516.67,53.50205 +1771506000000,66516.67,66556.59,66230.26,66387.99,178.38542 +1771506900000,66387.99,66418.21,66137.14,66179.23,309.85766 +1771507800000,66179.23,66306.63,65925.7,65965.59,527.84532 +1771508700000,65965.59,65999.8,65763,65913.37,361.41687 +1771509600000,65913.38,66107.78,65839.3,66039.99,195.70322 +1771510500000,66039.99,66063.57,65879.87,65981.83,168.4274 +1771511400000,65981.83,66341.43,65631.83,66260.56,544.13103 +1771512300000,66260.56,66662.3,66098.46,66421.2,598.11104 +1771513200000,66421.2,66755.39,66036.36,66076.73,334.84722 +1771514100000,66076.74,66397.4,65974.87,66048.01,314.25024 +1771515000000,66048,66550,65966,66474.03,248.51041 +1771515900000,66474.03,66594.41,66148.4,66398,185.69766 +1771516800000,66398.01,66398.01,65899.25,66153.73,332.23161 +1771517700000,66153.74,66408.73,66107.58,66188.26,218.61072 +1771518600000,66188.27,66514.95,66188.27,66416.11,188.2457 +1771519500000,66416.1,66473.7,66188,66293.53,201.87436 +1771520400000,66293.53,66682.3,66266.6,66660.76,196.79151 +1771521300000,66660.77,67049.99,66570.13,66621.45,335.75129 +1771522200000,66621.44,66726.38,66483.01,66609.81,132.3938 +1771523100000,66609.8,66665.59,66173.15,66369.42,234.10402 +1771524000000,66369.42,66649.39,66228.49,66639.09,195.72385 +1771524900000,66639.1,66916,66467.55,66903.7,160.91452 +1771525800000,66903.69,67016,66714.28,67008.47,249.81979 +1771526700000,67008.47,67073.13,66887.5,67030.49,259.05885 +1771527600000,67030.5,67198.1,66864.41,66910.21,225.79905 +1771528500000,66910.21,67075.59,66847.11,66935.4,130.76143 +1771529400000,66935.39,66962.61,66700,66876.78,153.02873 +1771530300000,66876.77,67130.23,66785.15,67050,196.88868 +1771531200000,67050,67127.32,66938.56,66974.09,113.19176 +1771532100000,66974.09,66996.04,66823.03,66940,83.08504 +1771533000000,66939.99,67034.78,66899.99,66942.04,95.91162 +1771533900000,66942.04,67166.98,66942.04,67149.11,152.69494 +1771534800000,67149.11,67168.86,67027.85,67027.9,78.25782 +1771535700000,67027.91,67073.35,66993.89,67040.99,64.8212 +1771536600000,67040.99,67075.72,66956.43,66958,63.32203 +1771537500000,66957.99,66989.93,66900.92,66916.51,59.00342 +1771538400000,66916.51,66933,66688.3,66891.98,430.60215 +1771539300000,66891.98,66891.98,66772,66772,146.70868 +1771540200000,66772,66856.89,66652.34,66852.65,150.65139 +1771541100000,66852.65,67000,66761.55,66915.14,126.0599 +1771542000000,66915.15,66980.99,66814.76,66850.77,110.83435 +1771542900000,66850.78,67023.61,66850.77,67006.28,71.38077 +1771543800000,67006.27,67006.27,66913.49,66965.49,48.83982 +1771544700000,66965.48,67022.9,66907.11,67003.73,73.58475 +1771545600000,67003.73,67193.99,66949.41,67191.72,82.52418 +1771546500000,67191.72,67486.62,67150,67388.99,363.21136 +1771547400000,67388.99,67388.99,67254.38,67284.01,88.47463 +1771548300000,67284,67296.19,67208.5,67228.91,60.79245 +1771549200000,67228.91,67355.79,67221.19,67336,74.92642 +1771550100000,67336,67336,67150,67209.61,63.88034 +1771551000000,67209.6,67348.83,67191.17,67330.48,57.49023 +1771551900000,67330.47,67330.47,67167.79,67279.9,117.01899 +1771552800000,67279.91,67347.76,67244,67281.34,64.67566 +1771553700000,67281.35,67298.68,67181.28,67201.9,53.54773 +1771554600000,67201.89,67315.01,67201.89,67304.23,62.77295 +1771555500000,67304.24,67332.56,67242.02,67242.03,51.10125 +1771556400000,67242.03,67316.75,67242.02,67280.39,39.57047 +1771557300000,67280.39,67481.3,67241.24,67414.25,112.07953 +1771558200000,67414.26,67488.67,67306.91,67324.97,106.63673 +1771559100000,67324.97,67394,67306.91,67366.25,74.21819 +1771560000000,67366.25,67402.23,67248.75,67326.24,96.0063 +1771560900000,67326.24,67353.39,67115.38,67229.55,117.09748 +1771561800000,67229.54,67329.48,67172.91,67302,71.96428 +1771562700000,67301.99,67301.99,67219.8,67264.83,77.32368 +1771563600000,67264.83,67275.33,67203.19,67257.54,60.27907 +1771564500000,67257.55,67450,67249.13,67407.34,128.19665 +1771565400000,67407.34,67949,67407.34,67910.17,499.28355 +1771566300000,67910.17,68006,67724.09,67790.1,419.62671 +1771567200000,67790.11,67894.2,67699.38,67857.31,174.31055 +1771568100000,67857.31,67888,67668.16,67721.02,122.07414 +1771569000000,67721.03,67844,67660.12,67753.28,107.74731 +1771569900000,67753.28,67893,67719.85,67847.47,78.53353 +1771570800000,67847.47,67863.3,67771.76,67822.5,98.37881 +1771571700000,67822.5,67990,67822.5,67948.63,113.84036 +1771572600000,67948.63,67955.81,67860.81,67879.79,130.09606 +1771573500000,67879.79,67941.28,67767.4,67825.91,116.71982 +1771574400000,67825.91,67896.53,67803.57,67869.99,68.66069 +1771575300000,67869.99,67950.85,67847.45,67870,84.74037 +1771576200000,67870.01,67896.75,67747.33,67792.86,89.59378 +1771577100000,67792.87,67900,67779.27,67879.99,47.00551 +1771578000000,67879.99,68230.01,67879.99,68132.01,661.08273 +1771578900000,68132.01,68208.08,68106,68200.6,148.85927 +1771579800000,68200.6,68224.8,68118.64,68135.42,89.86522 +1771580700000,68135.42,68226.1,68130.03,68218.85,96.98068 +1771581600000,68218.85,68318.39,68103.04,68182.18,174.74888 +1771582500000,68182.19,68294.91,68130,68263,90.82352 +1771583400000,68263.01,68291.65,68144.05,68162.35,90.42025 +1771584300000,68162.35,68187.01,67843.42,67948.99,282.74993 +1771585200000,67948.99,67983.91,67787.46,67869.99,233.3039 +1771586100000,67869.99,67888.4,67779.99,67874.58,273.49106 +1771587000000,67874.59,67895.2,67388.39,67443.55,646.84456 +1771587900000,67443.56,67609,67280.6,67318.41,335.46437 +1771588800000,67318.41,67500,67276.41,67477.54,153.43717 +1771589700000,67477.54,67531.53,67280,67323.72,177.53419 +1771590600000,67323.72,67500,67304.45,67475.31,99.26266 +1771591500000,67475.31,67594,67464,67541.77,172.92382 +1771592400000,67541.78,67541.78,67084.71,67143.24,391.38023 +1771593300000,67143.24,67253.61,66983,67202.01,200.23899 +1771594200000,67202.01,67220.88,66280.2,66624.09,2631.3121 +1771595100000,66624.09,66957.48,66500,66801.62,3855.66359 +1771596000000,66801.62,67000,66772.17,66926.73,330.20677 +1771596900000,66926.74,67079.98,66532.87,66976.34,2647.72909 +1771597800000,66976.34,67317.5,66755.82,67065.3,2046.52044 +1771598700000,67065.3,67147.94,66866.66,67069.65,239.03178 +1771599600000,67069.65,68083.98,66866.88,66889.91,1602.78899 +1771600500000,66889.9,67598.94,66536.64,67453.71,635.70389 +1771601400000,67453.71,67475.37,66936.03,67229.99,449.31679 +1771602300000,67229.98,67676.92,67151.45,67582.95,455.40089 +1771603200000,67582.95,67796.4,67502.38,67725.13,458.30545 +1771604100000,67725.13,67921.7,67307.29,67316.87,409.97942 +1771605000000,67316.86,67528.12,67283.24,67495.45,182.46288 +1771605900000,67495.45,67914.7,67491.47,67795.47,262.15528 +1771606800000,67795.48,67795.48,67057.17,67067.03,489.74623 +1771607700000,67067.04,67255.23,67005.53,67031.71,483.71173 +1771608600000,67031.71,67312.33,66952.11,67238,321.79068 +1771609500000,67238,67680.79,66971.21,67613.37,4789.90686 +1771610400000,67613.38,67784.46,67484.13,67574.97,326.38466 +1771611300000,67574.97,67687.2,67466.11,67664.75,214.1321 +1771612200000,67664.56,68000,67527.01,67791.66,474.90839 +1771613100000,67791.67,67977.28,67683.73,67924.21,306.20745 +1771614000000,67924.22,68000,67672.32,67709.07,251.02037 +1771614900000,67709.08,67796.4,67557.52,67625.23,200.74641 +1771615800000,67625.23,67836.6,67548.85,67610.6,148.77071 +1771616700000,67610.6,67729.58,67570.58,67646.03,253.91818 +1771617600000,67646.03,67885.55,67636.3,67816.34,260.99094 +1771618500000,67816.33,67816.33,67565.52,67580.1,137.83055 +1771619400000,67580.09,67734.01,67520.3,67734,107.43878 +1771620300000,67734,67762.49,67631.14,67750.4,179.67807 +1771621200000,67750.4,67806.25,67639.29,67720.54,178.58861 +1771622100000,67720.55,67748.84,67659.5,67746.05,95.87028 +1771623000000,67746.05,67840,67704.3,67764,88.81896 +1771623900000,67764.01,67832.28,67725,67825.87,88.64742 +1771624800000,67825.87,67830,67639.31,67659.4,141.67928 +1771625700000,67659.41,68000,67659.4,67936.48,208.59105 +1771626600000,67936.49,68116.6,67890.88,67963.75,205.81216 +1771627500000,67963.76,68104,67924.27,68078.13,113.55348 +1771628400000,68078.13,68233.99,68017.24,68026.4,222.45804 +1771629300000,68026.41,68059.3,67953.95,67996.48,104.94902 +1771630200000,67996.47,68032.01,67914,67975.91,129.97186 +1771631100000,67975.91,68040.46,67962.66,68020.01,125.36009 +1771632000000,68020,68051.16,67950,68017.36,132.182 +1771632900000,68017.36,68017.36,67891.72,67927.99,105.7893 +1771633800000,67927.99,67947.33,67830,67840.67,148.9376 +1771634700000,67840.68,67871.36,67787.19,67841,150.63604 +1771635600000,67841,67928.82,67841,67928.82,85.53928 +1771636500000,67928.81,67928.81,67856.59,67856.59,81.34852 +1771637400000,67856.6,68003.74,67856.6,67976.28,48.42422 +1771638300000,67976.27,68005.99,67944.56,67951.24,35.31495 +1771639200000,67951.25,68016.56,67913.3,67989.01,78.54613 +1771640100000,67989.01,68055.22,67974.77,68055.21,40.04279 +1771641000000,68055.22,68099.54,68013.4,68077.87,63.67845 +1771641900000,68077.86,68077.86,67990.7,68001.05,42.2976 +1771642800000,68001.04,68001.04,67676.61,67761.42,251.70908 +1771643700000,67761.42,67828.33,67735.99,67800.29,104.39952 +1771644600000,67800.3,67830.1,67534.69,67616.93,159.81944 +1771645500000,67616.93,67670.99,67587.1,67667.77,53.43049 +1771646400000,67667.77,67704.4,67595.8,67662.19,67.26923 +1771647300000,67662.2,67721.32,67593.99,67717,55.6324 +1771648200000,67717.01,67763.36,67691.82,67691.82,45.9093 +1771649100000,67691.83,67846.88,67691.83,67816.97,59.81348 +1771650000000,67816.98,67876,67816.97,67848.19,24.8413 +1771650900000,67848.2,67879.05,67818.1,67860.94,67.46323 +1771651800000,67860.93,67888.4,67799.7,67858.55,32.78843 +1771652700000,67858.54,67867.88,67823.25,67851.93,16.15418 +1771653600000,67851.93,67924.39,67846.88,67917.32,106.70012 +1771654500000,67917.32,67922.14,67873.25,67873.26,26.4059 +1771655400000,67873.25,67873.26,67752.3,67783.71,72.56408 +1771656300000,67783.71,67795.36,67750.96,67793.38,22.48041 +1771657200000,67793.39,67850.01,67749.59,67825.45,24.2096 +1771658100000,67825.45,67860.68,67825.44,67856.01,24.56248 +1771659000000,67856.01,67884.74,67818.96,67834.07,29.34936 +1771659900000,67834.08,67858.56,67834.07,67856.01,40.08867 +1771660800000,67856.01,67910.5,67807.3,67910.49,64.03227 +1771661700000,67910.49,67996.48,67910.49,67980.85,69.50956 +1771662600000,67980.84,68010,67937.84,68000.02,55.73937 +1771663500000,68000.02,68079.41,67960.06,68055.03,103.88201 +1771664400000,68055.04,68070.08,67978.9,68000.27,61.1046 +1771665300000,68000.27,68272.85,68000.27,68235.09,241.58237 +1771666200000,68235.1,68314.54,68125.72,68194.9,201.85559 +1771667100000,68194.9,68220.01,68141.03,68147.53,95.24998 +1771668000000,68147.54,68250,68147.53,68182.25,63.03765 +1771668900000,68182.25,68213.15,68139.65,68184.94,61.32947 +1771669800000,68184.95,68236.29,68181.82,68230.84,60.03346 +1771670700000,68230.84,68234.42,68164.3,68215.54,27.81708 +1771671600000,68215.55,68271.45,68195.47,68269.92,59.63245 +1771672500000,68269.91,68283.34,68177.22,68185.61,90.49953 +1771673400000,68185.6,68198.2,68090.06,68094,82.45827 +1771674300000,68094,68120.72,68084,68092.45,46.73406 +1771675200000,68092.45,68137.99,67953.83,67989.96,116.57984 +1771676100000,67989.96,68013.03,67954.85,67968,53.17874 +1771677000000,67968,68036.41,67915,68031.31,47.07137 +1771677900000,68031.3,68218.2,68031.3,68203.42,91.05412 +1771678800000,68203.42,68203.42,68130.53,68147.29,43.00446 +1771679700000,68147.29,68250,68106.89,68237.93,74.9184 +1771680600000,68237.92,68243.47,68167.61,68167.61,35.99476 +1771681500000,68167.62,68260,68167.61,68259.99,48.34183 +1771682400000,68259.99,68268,68180.53,68267.99,84.68817 +1771683300000,68267.99,68644,68219.23,68432.8,430.60149 +1771684200000,68432.8,68624.4,68415.71,68541.67,275.22 +1771685100000,68541.68,68586.48,68438,68450.01,90.00778 +1771686000000,68450.01,68520.1,68422.32,68489.47,66.31677 +1771686900000,68489.47,68570,68453.6,68453.61,66.19596 +1771687800000,68453.61,68698.7,68417,68631.72,197.82591 +1771688700000,68631.72,68696.63,68594.74,68615,97.30576 +1771689600000,68615.01,68630.76,68309.16,68356.78,217.00785 +1771690500000,68356.77,68356.77,68101.78,68274.36,241.21261 +1771691400000,68274.37,68356.01,68138,68356,157.82279 +1771692300000,68356,68356.01,68310.54,68322.6,42.45595 +1771693200000,68322.61,68349.26,68200,68264.45,56.90234 +1771694100000,68264.46,68322.7,68208.06,68283.38,42.32045 +1771695000000,68283.37,68474.01,68264.38,68425.6,65.96034 +1771695900000,68425.6,68469.61,68393.1,68437.45,47.04702 +1771696800000,68437.45,68445,68383.08,68407.61,28.44931 +1771697700000,68407.62,68558.2,68407.62,68490.45,108.72128 +1771698600000,68490.45,68579.72,68489.12,68546.03,73.73466 +1771699500000,68546.04,68644,68494.22,68574,109.37737 +1771700400000,68573.99,68658.5,68528.6,68591.34,76.43122 +1771701300000,68591.34,68622.04,68540.57,68573.68,51.94559 +1771702200000,68573.68,68649.08,68563.65,68627.16,52.30738 +1771703100000,68627.15,68627.15,68526.81,68543.51,38.46823 +1771704000000,68543.51,68551.14,68478.36,68489.18,54.36584 +1771704900000,68489.18,68605.63,68488.99,68565.05,82.99499 +1771705800000,68565.05,68571.03,68322.68,68385.3,109.22839 +1771706700000,68385.29,68417.65,68190,68211.19,122.78314 +1771707600000,68211.19,68346.35,68183.1,68291.03,81.16492 +1771708500000,68291.03,68372.3,68278.89,68345.55,36.54383 +1771709400000,68345.55,68377.97,68288.3,68289.88,32.37447 +1771710300000,68289.88,68390.93,68289.65,68379.95,20.54495 +1771711200000,68379.95,68437.56,68221.54,68251.3,57.66558 +1771712100000,68251.3,68324.75,68244.52,68263.55,48.29719 +1771713000000,68263.55,68289.78,67966,68099.02,131.05771 +1771713900000,68099.02,68181.5,67900,67972,141.7087 +1771714800000,67972,68017.28,67941.02,67950.48,58.3406 +1771715700000,67950.48,68095.53,67950.47,68075.77,39.71879 +1771716600000,68075.77,68124.54,68054.66,68058,42.32487 +1771717500000,68057.99,68062.09,67973.68,67975.93,62.43229 +1771718400000,67975.93,68037.43,67939.74,68015.09,70.97327 +1771719300000,68015.08,68060.4,67809.78,67856.03,114.51834 +1771720200000,67856.03,67931.16,67841.36,67846.01,61.16487 +1771721100000,67846.01,67962.6,67844,67946,47.94903 +1771722000000,67946,68081.26,67945.99,68033.38,76.14433 +1771722900000,68033.38,68116.6,68010.14,68116.6,91.61801 +1771723800000,68116.6,68156.94,68039.36,68126.46,53.68981 +1771724700000,68126.45,68171.46,68093.98,68159.31,43.63902 +1771725600000,68159.32,68222.16,68121.78,68215.41,53.78904 +1771726500000,68215.41,68215.41,68051.32,68056.09,31.44238 +1771727400000,68056.1,68116.67,67980.53,67983.82,106.6894 +1771728300000,67983.82,68031.61,67872.76,67909.68,97.49799 +1771729200000,67909.67,68022.98,67906.18,68018,43.9695 +1771730100000,68018.01,68040.05,67824.9,67968.68,131.89863 +1771731000000,67968.68,67992.91,67898.36,67992.9,53.2928 +1771731900000,67992.9,68062.03,67936.59,68041.43,36.2056 +1771732800000,68041.42,68086,68030.52,68069.63,42.67004 +1771733700000,68069.63,68069.63,67973.41,68013.4,30.94123 +1771734600000,68013.41,68047,67966.52,67987.14,50.86462 +1771735500000,67987.15,68006.51,67973.38,67983.5,75.0868 +1771736400000,67983.5,68011.75,67881.81,67913.79,70.57533 +1771737300000,67913.79,67964.22,67900.91,67947.88,24.43192 +1771738200000,67947.89,67947.89,67925.65,67940.1,15.7649 +1771739100000,67940.11,67977.52,67885.45,67977.52,43.99209 +1771740000000,67977.52,68052,67972.89,68046.27,54.96727 +1771740900000,68046.27,68178.79,68020.28,68116.5,117.21205 +1771741800000,68116.5,68174.41,68056.24,68058.61,61.8161 +1771742700000,68058.62,68087.31,68038.13,68038.13,69.097 +1771743600000,68038.14,68038.14,67990.5,68036.27,90.02454 +1771744500000,68036.27,68038.94,68000,68023.58,51.08253 +1771745400000,68023.59,68095.57,68015.96,68085.95,53.0889 +1771746300000,68085.96,68085.96,68001,68005.3,72.17668 +1771747200000,68005.3,68019.46,67980,67986.78,26.63084 +1771748100000,67986.78,68006,67912.02,67963.26,50.13522 +1771749000000,67963.26,67993.93,67926.4,67959.13,59.14555 +1771749900000,67959.12,67988.58,67946.11,67950.1,47.74929 +1771750800000,67950.11,68043.04,67948.74,68043.03,55.84515 +1771751700000,68043.03,68054.82,68014.22,68024.11,33.74272 +1771752600000,68024.11,68053.14,67988.85,68050.56,34.74015 +1771753500000,68050.57,68101.46,68050.57,68053.32,48.73701 +1771754400000,68053.33,68053.33,68012.78,68045.41,29.36674 +1771755300000,68045.42,68126.4,68030.02,68090.44,65.34428 +1771756200000,68090.43,68138,68078.03,68099.36,72.907 +1771757100000,68099.37,68153.2,68096.67,68129.56,37.30841 +1771758000000,68129.57,68243.44,68129.56,68207.6,72.75073 +1771758900000,68207.61,68245,68200,68231,36.44575 +1771759800000,68230.99,68238.13,68157.74,68186.45,33.47703 +1771760700000,68186.46,68219.98,68186.45,68219.97,28.8155 +1771761600000,68219.97,68232.4,67977.96,68012.16,131.14341 +1771762500000,68012.17,68086,67980.3,68077.15,48.93773 +1771763400000,68077.15,68077.16,67892.4,67892.4,123.08558 +1771764300000,67892.41,67980,67871.59,67928.22,69.26144 +1771765200000,67928.23,68013.5,67928.23,67988.56,54.84757 +1771766100000,67988.56,68040.8,67923.78,67930.51,51.78669 +1771767000000,67930.52,67973.85,67571.08,67633.61,372.69979 +1771767900000,67633.62,67712.33,67593.38,67652.38,200.26063 +1771768800000,67652.38,67671.28,67468.24,67650.31,174.33408 +1771769700000,67650.32,67680,67573.48,67626.45,86.24391 +1771770600000,67626.45,67682.47,67398.23,67440,200.96313 +1771771500000,67440.01,67571.27,67353.75,67443.89,364.02965 +1771772400000,67443.89,67486.76,67303.5,67413.99,186.43112 +1771773300000,67414,67609,67341.8,67599.03,136.90391 +1771774200000,67599.03,67813.2,67540.34,67777.51,258.09365 +1771775100000,67777.52,67810.96,67669.91,67684.14,72.21102 +1771776000000,67684.15,67718.13,67572.39,67581.6,86.74336 +1771776900000,67581.6,67631.96,67534.99,67535.74,88.74429 +1771777800000,67535.74,67575.86,67513.83,67569.39,49.94996 +1771778700000,67569.4,67652,67566.2,67632.76,73.83959 +1771779600000,67632.76,67635.22,67530.67,67571.29,78.72571 +1771780500000,67571.3,67576.04,67496.26,67496.27,71.03417 +1771781400000,67496.26,67538.85,67190,67260.75,409.26274 +1771782300000,67260.75,67401.59,67260.75,67384.49,132.0792 +1771783200000,67384.48,67426.29,67331.26,67403.06,127.42071 +1771784100000,67403.05,67461.41,67329.36,67340.58,74.96617 +1771785000000,67340.58,67387.06,67313.54,67376.13,71.99805 +1771785900000,67376.13,67451.24,67376.13,67422.62,88.14212 +1771786800000,67422.63,67484,67403.37,67411.89,57.55203 +1771787700000,67411.89,67463.39,67410,67433.58,47.42919 +1771788600000,67433.58,67488.7,67414.45,67484.41,62.28623 +1771789500000,67484.4,67484.4,67414,67428.32,55.48852 +1771790400000,67428.32,67458.76,67366.83,67385.78,57.03342 +1771791300000,67385.77,67491.96,67385.77,67450.55,50.85978 +1771792200000,67450.55,67453.22,67397.2,67414.14,69.30649 +1771793100000,67414.15,67486.68,67350,67401.74,95.30395 +1771794000000,67401.74,67480.7,67401.74,67447.92,55.99478 +1771794900000,67447.93,67513.6,67447.92,67458.45,50.62965 +1771795800000,67458.45,67617.25,67458.44,67591.14,79.05256 +1771796700000,67591.14,67643.94,67585.5,67612.66,50.18617 +1771797600000,67612.66,67616.98,67485.34,67510.4,88.62144 +1771798500000,67510.4,67691.14,67510.4,67594.09,85.98689 +1771799400000,67594.1,67710.8,67542.11,67679.27,100.00052 +1771800300000,67679.27,67751.44,67656,67666.16,95.05493 +1771801200000,67666.16,67726.19,67482.42,67497.03,118.80643 +1771802100000,67497.03,67616.28,67469.58,67606.64,134.06644 +1771803000000,67606.65,67606.65,67489.04,67508.55,73.32682 +1771803900000,67508.55,67730.98,67495.66,67643.4,92.59383 +1771804800000,67643.39,67684.86,67599.61,67627.55,66.70824 +1771805700000,67627.55,67630.49,67400,67474.01,126.51792 +1771806600000,67474,67474,67168.33,67180.25,159.80232 +1771807500000,67180.24,67180.25,66715.01,66740.47,412.19843 +1771808400000,66740.47,66740.47,65264.16,65481.74,2549.80869 +1771809300000,65481.74,65510,65000,65050,1491.06632 +1771810200000,65050,65409.62,65006.11,65123.14,773.80503 +1771811100000,65123.14,65171,64290.71,64427.65,2509.38204 +1771812000000,64427.64,64797.59,64325.98,64762.87,675.1176 +1771812900000,64762.87,64811.58,64524.72,64759.75,419.83721 +1771813800000,64759.75,64916.85,64685.93,64844.68,401.47421 +1771814700000,64844.68,64890.7,64710,64783.56,346.82788 +1771815600000,64783.56,65079.79,64773.31,64939.65,349.57153 +1771816500000,64939.65,64939.65,64700,64769.26,279.55932 +1771817400000,64769.26,65016.76,64721.68,65016.75,280.76071 +1771818300000,65016.75,65016.76,64909.76,64934.17,180.22755 +1771819200000,64934.18,65040.29,64828.62,65023.03,263.76164 +1771820100000,65023.03,65023.03,64719.98,64778.13,180.1451 +1771821000000,64778.14,64823.81,64685.64,64728.73,176.90826 +1771821900000,64728.72,64830.8,64710,64808.31,172.04638 +1771822800000,64808.31,65194.51,64796.85,65096.27,344.34908 +1771823700000,65096.26,65294.8,64862.5,65044.73,468.48241 +1771824600000,65044.73,65164.38,65015.12,65024.69,264.11672 +1771825500000,65024.69,65086.06,64956.36,65070.9,138.24119 +1771826400000,65070.9,65381.9,65033.9,65363.79,272.87906 +1771827300000,65363.78,65456.55,65309.74,65310,255.26146 +1771828200000,65310,65677.5,65283.8,65533.4,308.62059 +1771829100000,65533.41,65802.09,65524.79,65757.32,248.32035 +1771830000000,65757.33,65899.99,65697.5,65785.56,232.73677 +1771830900000,65785.57,65833.81,65641.55,65689.65,222.40343 +1771831800000,65689.65,66015.22,65683.71,65949.06,309.37217 +1771832700000,65949.07,65991.46,65892.13,65958.94,262.18266 +1771833600000,65958.94,65958.94,65700,65845.72,356.61855 +1771834500000,65845.71,65873.17,65593.12,65682.68,230.47283 +1771835400000,65682.69,65736.41,65579.71,65618.09,173.63336 +1771836300000,65618.1,65696.94,65565.78,65676.44,134.82222 +1771837200000,65676.44,65831.04,65672.76,65816.87,185.37186 +1771838100000,65816.87,65874.6,65711.07,65844.09,152.12122 +1771839000000,65844.09,66335.85,65823.01,66275.84,404.08986 +1771839900000,66275.84,66456.5,66244.18,66404.91,233.37737 +1771840800000,66404.92,66600,66296.17,66317.4,333.49047 +1771841700000,66317.39,66511.51,66269.72,66363.25,169.66918 +1771842600000,66363.25,66382.95,66220,66342.62,163.35451 +1771843500000,66342.63,66410,66244.17,66319.69,122.52784 +1771844400000,66319.69,66386.27,66249.44,66367.07,98.84931 +1771845300000,66367.08,66487.37,66305.38,66325.3,127.44314 +1771846200000,66325.31,66325.31,66114.3,66128,161.60298 +1771847100000,66127.99,66221.44,66114.22,66207.23,146.55622 +1771848000000,66207.23,66261.47,66162.57,66220.81,96.77124 +1771848900000,66220.81,66240.6,66025.04,66138.83,155.79404 +1771849800000,66138.82,66495.81,65886.51,66419.33,344.54327 +1771850700000,66419.33,66511.51,66228.01,66280.4,156.96832 +1771851600000,66280.4,66387.11,66211.87,66220.51,213.46859 +1771852500000,66220.51,66259.5,66124.34,66226.66,216.84017 +1771853400000,66226.65,66430.52,66142.07,66353.16,201.90328 +1771854300000,66353.15,66370.06,66103.35,66132.66,175.2015 +1771855200000,66132.65,66264.95,66121.08,66243.4,124.04916 +1771856100000,66243.4,66252.37,66049.54,66086.27,106.45952 +1771857000000,66086.26,66224.59,65529.73,65832.41,447.27685 +1771857900000,65832.42,66115.16,65616.06,65923.53,293.96061 +1771858800000,65923.52,66091.1,65700.01,65958.25,287.06491 +1771859700000,65958.26,66250,65750,65806.54,382.87293 +1771860600000,65806.54,65936,65709.62,65794.14,251.24037 +1771861500000,65794.14,65919.29,65579.53,65660.1,341.92533 +1771862400000,65660.1,65689.99,65178.83,65225.99,525.57343 +1771863300000,65226,65672.26,65225.99,65633.14,434.65572 +1771864200000,65633.13,65724.28,65450.33,65572.57,287.35217 +1771865100000,65572.56,65603.17,65301.89,65364.65,254.88251 +1771866000000,65364.66,65451.01,65043.51,65081.03,371.97197 +1771866900000,65081.07,65180.31,64571.58,64579.25,767.70561 +1771867800000,64577.76,64688.55,64333.38,64467.13,682.66356 +1771868700000,64467.13,64813.62,64152.04,64813.26,702.44826 +1771869600000,64813.27,64865.67,64621.65,64781.97,277.91597 +1771870500000,64781.98,64913.38,64602.9,64818.83,225.22266 +1771871400000,64818.84,65194.51,64735,64891.99,252.57111 +1771872300000,64891.99,64891.99,64586,64635.49,238.97959 +1771873200000,64635.49,64855.18,64603.34,64698,151.66805 +1771874100000,64698,64709.07,64354.27,64463.84,332.77485 +1771875000000,64463.84,64545.55,64048.71,64213.24,1357.73344 +1771875900000,64213.24,64358.54,64098.64,64295.1,315.82687 +1771876800000,64295.11,64376.86,63915.82,63961.55,429.30186 +1771877700000,63961.56,64174.86,63888.79,64004.36,503.48641 +1771878600000,64004.35,64323.42,63989.85,64269.42,167.10092 +1771879500000,64269.42,64487.94,64238.05,64473.14,213.32536 +1771880400000,64473.14,64704.36,64459.44,64599.99,235.46139 +1771881300000,64600,64646.85,64510.74,64558.27,106.61901 +1771882200000,64558.27,64783.54,64530.83,64649.68,142.85172 +1771883100000,64649.67,64723.13,64555.16,64580.66,108.31473 +1771884000000,64580.66,65004.09,64555.59,64968.59,822.2077 +1771884900000,64968.59,65035.98,64850.09,64941.99,327.23651 +1771885800000,64942,64942,64758.72,64794.5,184.38341 +1771886700000,64794.49,64878,64639.97,64725.56,118.02903 +1771887600000,64725.56,64900.63,64702.53,64860.22,96.46392 +1771888500000,64860.23,64895.19,64780.23,64839.94,62.36422 +1771889400000,64839.93,64879.88,64612.88,64621.91,71.53122 +1771890300000,64621.95,64683.77,64538.9,64656.02,174.45277 +1771891200000,64656.01,64895.02,64656.01,64895.02,101.9662 +1771892100000,64895.01,65026.75,64803.42,64858.78,153.33086 +1771893000000,64858.77,64986.68,64826.6,64918.95,102.05144 +1771893900000,64918.94,64999.76,64874.99,64941.43,80.25147 +1771894800000,64941.42,64941.42,64240.49,64324.95,349.43723 +1771895700000,64324.95,64535.09,63433.84,64432.9,1390.44722 +1771896600000,64432.89,64614.5,64068.34,64334,445.87377 +1771897500000,64334.01,64406.45,64067.41,64160.27,217.00105 +1771898400000,64160.26,64322.7,64000,64245.23,199.59822 +1771899300000,64245.24,64317.25,64023.11,64313.72,138.1492 +1771900200000,64313.73,64500,64115.29,64132.43,152.87463 +1771901100000,64132.42,64180.88,64078.59,64109.81,109.01322 +1771902000000,64109.8,64109.8,63558.15,63685.23,500.40398 +1771902900000,63685.23,63853,63576.74,63705.78,233.80621 +1771903800000,63705.79,63789.38,63639.34,63672.47,174.28979 +1771904700000,63672.47,63689.81,63342.9,63595.51,404.26933 +1771905600000,63595.51,63628.52,63000,63012.06,617.46395 +1771906500000,63012.06,63394.15,62868.69,63220.71,853.97108 +1771907400000,63220.71,63367.81,62986.16,63338.78,270.33845 +1771908300000,63338.78,63394.16,63239.75,63378.84,355.13702 +1771909200000,63378.84,63551.58,63280,63497.07,205.37288 +1771910100000,63497.06,63497.07,62700.8,62820.77,510.57008 +1771911000000,62820.77,63084.56,62728.04,62989.98,306.28975 +1771911900000,62989.99,63105.84,62952.68,63104.79,251.83766 +1771912800000,63104.79,63229.34,62900,63145.35,189.83012 +1771913700000,63145.36,63316.64,63109.94,63211.11,174.96643 +1771914600000,63211.11,63322.28,63170,63260.01,109.12325 +1771915500000,63260.01,63260.01,62919.5,63082.79,204.02788 +1771916400000,63082.79,63367.2,62866.42,63327.48,298.24435 +1771917300000,63327.48,63346.3,63155.57,63274.86,159.69324 +1771918200000,63274.87,63300,63087.85,63096.48,242.64085 +1771919100000,63096.47,63200,63005.31,63192.96,190.38281 +1771920000000,63192.79,63274.65,63009.92,63218.67,211.72998 +1771920900000,63218.66,63323.34,63087.19,63298.21,160.97766 +1771921800000,63298.21,63425.94,63267.48,63381.79,157.30548 +1771922700000,63381.79,63444.66,63345.22,63392.15,139.13344 +1771923600000,63392.15,63411.8,63212.29,63285.29,159.70402 +1771924500000,63285.29,63300,63100,63144.83,133.95882 +1771925400000,63144.83,63200,62908.92,63150.18,246.96668 +1771926300000,63150.18,63257.59,63050.39,63249.99,116.54114 +1771927200000,63250,63282.86,63112.7,63219.31,147.9689 +1771928100000,63219.31,63307.84,63156.24,63269.99,82.2717 +1771929000000,63269.99,63300,63150,63205.91,129.81515 +1771929900000,63205.92,63369.71,63165.49,63284.5,87.13636 +1771930800000,63284.51,63317.95,63183.42,63197.35,80.43146 +1771931700000,63197.35,63237.32,63147.06,63170.01,101.45785 +1771932600000,63170.01,63250,63063.63,63201.35,174.05697 +1771933500000,63201.34,63240,63150.03,63227.1,105.13754 +1771934400000,63227.11,63306.92,63101.7,63264.4,130.36658 +1771935300000,63264.39,63343.59,63222.89,63324.02,88.62969 +1771936200000,63324.03,63340.48,63080.4,63113.58,166.8338 +1771937100000,63113.58,63135.81,62965.21,62969.05,256.32845 +1771938000000,62969.04,63097.65,62910.57,63079.86,254.01049 +1771938900000,63079.86,63100,62851.63,62920.29,274.83778 +1771939800000,62920.3,63091.57,62510.28,62931.54,1630.81889 +1771940700000,62931.54,63030.02,62890.39,62900,202.53232 +1771941600000,62900.01,63016,62762.03,62944.02,234.32359 +1771942500000,62944.03,63029.07,62800.7,63000.89,154.34074 +1771943400000,63000.89,63463.83,62767.3,63336.41,537.82226 +1771944300000,63336.4,63834.21,63267.14,63453.99,481.70296 +1771945200000,63454,63661,63300,63585,281.45654 +1771946100000,63581.94,63970.05,63550.06,63928.22,396.02354 +1771947000000,63928.21,63983.72,63666.22,63748.29,241.77146 +1771947900000,63748.28,64031.76,63720.41,63973.97,207.85534 +1771948800000,63973.98,64428.9,63956.62,64163.3,692.90147 +1771949700000,64163.3,64219.38,63882.75,63956.21,242.86809 +1771950600000,63956.21,64132.15,63689.54,64043.02,285.53605 +1771951500000,64043.03,64300,63814.53,64265.52,201.90412 +1771952400000,64265.53,64520,64166.17,64412,359.74568 +1771953300000,64412,64412,64109.94,64147.96,361.74243 +1771954200000,64147.96,64264.55,64099.74,64099.75,96.22308 +1771955100000,64099.75,64264.37,64042.8,64219.71,199.61386 +1771956000000,64219.7,64414.88,63872.72,63970.62,309.11887 +1771956900000,63970.63,64348.91,63931.59,64292,159.52238 +1771957800000,64292.01,64498.18,64287.44,64370.98,156.09965 +1771958700000,64370.97,64500,64364.7,64435.06,185.15228 +1771959600000,64435.05,64743.11,64259.1,64310.66,360.4081 +1771960500000,64310.66,64426.79,64250.52,64312.96,118.94033 +1771961400000,64312.96,64518.96,64303.75,64472.18,138.95585 +1771962300000,64472.18,64488.58,64387.31,64435.03,103.99035 +1771963200000,64435.03,64481.76,64318.03,64397.43,101.49585 +1771964100000,64397.43,64508.61,64397.43,64473.95,89.46982 +1771965000000,64473.96,64591.99,64392.82,64499.99,105.75054 +1771965900000,64499.99,64520.69,64388.8,64472.9,112.50823 +1771966800000,64472.9,64472.9,64134.97,64241.1,195.96124 +1771967700000,64241.09,64241.1,63820.5,63916.22,196.76875 +1771968600000,63916.22,64070.22,63871.79,64015.28,100.53349 +1771969500000,64015.28,64086.29,63993.6,64042.66,83.14564 +1771970400000,64042.66,64227.81,63973.79,64219.6,105.00516 +1771971300000,64219.6,64219.7,64086.24,64145.11,51.16498 +1771972200000,64145.11,64187.23,64073.93,64090.44,66.98984 +1771973100000,64090.44,64145.52,63984.32,64120.95,65.00184 +1771974000000,64120.96,64148.7,63853.99,64071.98,173.68681 +1771974900000,64071.97,64220.04,64067.55,64185.01,101.53435 +1771975800000,64185.01,64248.65,64128.29,64142.19,57.90066 +1771976700000,64142.19,64142.19,64027,64058.15,56.29523 +1771977600000,64058.15,64080.81,63913.27,63919.23,56.57361 +1771978500000,63919.22,64061.34,63918.26,63959.99,61.23366 +1771979400000,63960,64271.42,63960,64257.6,75.60152 +1771980300000,64257.59,64319.29,64139.19,64224.3,98.97158 +1771981200000,64224.29,65940.92,64145.2,65606.34,1083.87647 +1771982100000,65606.34,66300,65423.53,65944.66,967.94544 +1771983000000,65944.67,66271.99,65769.46,65813.69,498.11719 +1771983900000,65813.68,66057.14,65784.1,65896.75,290.14146 +1771984800000,65896.74,66310,65890.62,66229.81,676.96241 +1771985700000,66229.81,66257.4,66036.58,66113.25,216.54153 +1771986600000,66113.24,66173.73,65883.01,65933.96,161.2721 +1771987500000,65933.96,66025.93,65866.66,65884.83,198.13998 +1771988400000,65884.84,65955.87,65807.35,65834.99,152.93683 +1771989300000,65834.99,65848.61,65493.8,65586.17,283.38366 +1771990200000,65586.17,65636.61,65371.99,65459.61,210.34669 +1771991100000,65459.62,65553.28,65350.28,65391.73,155.128 +1771992000000,65391.74,65533.82,65116.65,65439.57,289.311 +1771992900000,65439.56,65622.91,65349.37,65589.68,194.80301 +1771993800000,65589.68,65650,65536.58,65638.65,132.95104 +1771994700000,65638.66,65638.66,65412,65457.99,106.43212 +1771995600000,65458,65511.21,65311.2,65339.8,107.63133 +1771996500000,65339.81,65381.08,65157.94,65197.5,159.80646 +1771997400000,65197.5,65239.72,64755.26,64839.45,406.52815 +1771998300000,64839.45,64993.6,64769.69,64882.76,157.64749 +1771999200000,64882.77,65024.57,64882.29,64989.1,110.59028 +1772000100000,64989.1,65124.04,64908.2,65027.52,84.40495 +1772001000000,65027.52,65118.92,64982.5,65093.5,75.5417 +1772001900000,65093.5,65094.73,64865.78,64898.22,124.23269 +1772002800000,64898.22,65080.39,64781.18,65027.36,88.6607 +1772003700000,65027.35,65193.25,65002.74,65116.59,168.67317 +1772004600000,65116.59,65189.87,64876.91,64944.66,207.55569 +1772005500000,64944.66,65045.57,64930.28,65028.3,217.70055 +1772006400000,65028.3,65090.34,64955.79,65032.95,135.31113 +1772007300000,65032.95,65247.1,65011.99,65192.31,127.27675 +1772008200000,65192.32,65464.2,65188.89,65420.85,212.43458 +1772009100000,65420.85,65586.87,65375.4,65530.49,219.34143 +1772010000000,65530.48,65692.62,65454.43,65552,223.00552 +1772010900000,65552,65641.12,65511.45,65570.1,141.69987 +1772011800000,65570.09,65570.1,65396.47,65467.38,100.35865 +1772012700000,65467.39,65579.67,65455.84,65558.71,80.74428 +1772013600000,65558.71,65612.49,65473.02,65568.58,75.39097 +1772014500000,65568.57,65648.74,65362.25,65368.19,95.5982 +1772015400000,65368.19,65425,65345,65423.96,54.87021 +1772016300000,65423.96,65512.5,65361.83,65400.87,89.26615 +1772017200000,65400.87,65401.47,65200.8,65244.63,126.19576 +1772018100000,65244.64,65400,65204,65362.21,96.27349 +1772019000000,65362.2,65485.91,65331.99,65433.81,123.75137 +1772019900000,65433.81,65459.97,65375.14,65430.04,96.37948 +1772020800000,65430.04,65531.01,65324.62,65498.32,144.57665 +1772021700000,65498.33,65929.94,65490.13,65780.6,340.10294 +1772022600000,65780.6,65887.87,65749.1,65842.02,198.63298 +1772023500000,65842.02,66240,65820.01,66068.94,633.40559 +1772024400000,66068.94,66300,66033.21,66050.01,452.82069 +1772025300000,66050.01,66250,66025.39,66179.44,280.55153 +1772026200000,66179.44,66416.69,66142.7,66315.81,299.27363 +1772027100000,66315.81,66684.1,66219.36,66248.62,827.39702 +1772028000000,66248.63,66499.79,66207.72,66482.86,321.57639 +1772028900000,66482.86,66628.21,66436.67,66579.46,286.00879 +1772029800000,66579.2,66779.64,66202.66,66259.02,795.05952 +1772030700000,66259.02,67009.78,66253.2,66973.2,777.52314 +1772031600000,66973.19,67249.2,66765.47,66844.44,623.91251 +1772032500000,66844.45,67071.91,66715.13,67071.05,519.76152 +1772033400000,67071.06,67550.83,66966.84,67515.29,726.07324 +1772034300000,67515.3,67578,67218.71,67412.33,653.16105 +1772035200000,67412.32,67788.52,67404,67601.23,481.88619 +1772036100000,67601.24,68100.01,67575.01,67872.16,815.17234 +1772037000000,67872.17,68000,67823.52,67954.52,290.41419 +1772037900000,67954.53,68332,67954.52,68297.35,471.95661 +1772038800000,68297.35,68647.23,68016.53,68512.4,855.87451 +1772039700000,68512.39,68686.86,68275.62,68565.44,470.70027 +1772040600000,68565.44,68770,68400.89,68770,550.99398 +1772041500000,68770,68879.96,68600,68674.2,585.6179 +1772042400000,68674.2,68918.79,68373.33,68871.08,419.40543 +1772043300000,68871.09,69500,68708.35,69348.39,772.35968 +1772044200000,69348.39,69550,69203.49,69478.55,483.69138 +1772045100000,69478.55,69509.26,69262.7,69328.07,429.55124 +1772046000000,69328.06,69406.93,68764.94,68915.55,865.41042 +1772046900000,68915.55,69153.28,68854.45,68972.9,361.16227 +1772047800000,68972.9,69004.56,68779.6,68896.61,295.59371 +1772048700000,68896.62,69093.34,68850.08,69038.26,150.67322 +1772049600000,69038.26,69091.4,68619.22,68644.69,290.756 +1772050500000,68644.68,68873.18,68640.76,68802.37,180.96159 +1772051400000,68802.38,69200,68775.76,69124.96,276.91968 +1772052300000,69124.96,69374.95,69100.01,69148.69,328.29276 +1772053200000,69148.69,69226.28,68940,68990.91,170.81181 +1772054100000,68990.92,69069.5,68800,68803.7,149.89128 +1772055000000,68803.71,69988.83,68773.83,69221.59,916.38811 +1772055900000,69221.59,69221.59,68812.4,68919.72,325.0283 +1772056800000,68919.72,69176,68886.99,69074.88,151.84201 +1772057700000,69074.88,69089.25,68830.01,68878.86,123.46817 +1772058600000,68878.87,68905.97,68268.53,68420.42,522.57564 +1772059500000,68420.42,68529.83,68055.91,68432.13,294.99849 +1772060400000,68432.13,68696.97,68212.52,68517.64,240.50348 +1772061300000,68517.64,68522,68262.83,68277.25,133.66587 +1772062200000,68277.24,68294.02,67600,67695.86,397.66262 +1772063100000,67695.87,68000,67642.39,67988.04,248.38595 +1772064000000,67988.04,68172,67727.52,68153.57,331.99165 +1772064900000,68153.58,68445.82,68119.7,68280.8,289.06987 +1772065800000,68280.79,68539.17,67974.51,68195.93,349.7613 +1772066700000,68195.93,68373.25,68119.04,68335.99,163.7456 +1772067600000,68335.99,68700,68210.35,68568.51,267.51805 +1772068500000,68568.5,68593.91,68370.23,68390.41,106.34404 +1772069400000,68390.41,68551.99,68221.44,68347.47,135.03695 +1772070300000,68347.47,68393.2,68224.6,68248.3,110.29131 +1772071200000,68248.3,68267.1,67779.93,67863.22,411.82375 +1772072100000,67863.23,68152.15,67863.22,67936.4,156.45883 +1772073000000,67936.41,68201.35,67936.41,68184.94,138.64922 +1772073900000,68184.94,68351,68105.65,68257.45,126.2623 +1772074800000,68257.46,68379.59,68046.38,68145.89,163.81709 +1772075700000,68145.89,68186.54,68072.39,68102.57,82.47484 +1772076600000,68102.57,68279.75,68044.18,68239.36,99.23363 +1772077500000,68239.37,68316.16,68182.4,68216.86,62.99187 +1772078400000,68216.87,68613.69,68179.62,68526.27,176.56337 +1772079300000,68526.27,68693.42,68424.76,68562.56,136.2746 +1772080200000,68562.55,68860,68552.12,68728.89,175.19436 +1772081100000,68728.89,68745.38,68570.57,68571.36,99.52641 +1772082000000,68571.36,68571.37,68231.31,68301.57,128.32136 +1772082900000,68301.56,68412.48,68127.58,68357.86,181.22615 +1772083800000,68357.86,68447.4,68261.72,68414.34,80.2825 +1772084700000,68414.35,68509.57,68348.85,68443.81,96.98982 +1772085600000,68443.82,68522,68282.7,68459.95,139.20252 +1772086500000,68459.96,68459.96,68250.01,68255.65,214.52335 +1772087400000,68255.65,68260.2,68122.54,68127.56,146.24808 +1772088300000,68127.56,68226.98,68042.9,68176.75,118.65964 +1772089200000,68176.75,68264.7,68167.91,68229.23,107.68225 +1772090100000,68229.22,68290.18,68103.3,68177.7,97.68789 +1772091000000,68177.69,68194.11,67994.81,67999.85,308.16041 +1772091900000,67999.85,68018.93,67817.87,67825.04,326.61351 +1772092800000,67825.05,68049.72,67792,68048.93,155.24777 +1772093700000,68048.93,68236,67965.7,68029.71,173.46396 +1772094600000,68029.72,68144.27,67927.74,67990,206.29937 +1772095500000,67990,68116.7,67904,67954.01,226.67998 +1772096400000,67954,68418.51,67933.25,68325.83,290.78052 +1772097300000,68325.83,68328.13,68159.12,68188.52,123.51204 +1772098200000,68188.52,68471.89,68150,68400.03,218.76908 +1772099100000,68400.04,68644.59,68400.03,68589.41,462.25455 +1772100000000,68589.41,68722.64,68500,68514.86,241.91584 +1772100900000,68514.85,68542.17,68332.27,68332.28,232.3377 +1772101800000,68332.27,68464.49,68270.96,68440,125.07367 +1772102700000,68439.99,68450.4,68257.64,68301.62,89.33351 +1772103600000,68301.61,68404.25,68261.1,68347.55,142.90431 +1772104500000,68347.55,68352.19,68144.15,68158.58,160.93932 +1772105400000,68158.59,68230.7,68071.68,68084.73,187.97669 +1772106300000,68084.72,68100.39,67965.46,68051.31,231.12899 +1772107200000,68051.3,68238.39,68027.85,68202.45,144.71435 +1772108100000,68202.45,68303.83,68139.42,68150.46,178.36254 +1772109000000,68150.45,68290.17,68082.32,68082.32,143.28963 +1772109900000,68082.33,68232.2,68009.88,68171.56,175.71229 +1772110800000,68171.55,68213.98,67994.43,68032.95,128.25476 +1772111700000,68032.95,68166.1,67923.34,68158.51,162.51058 +1772112600000,68158.51,68193.71,67972.74,68081.66,148.02757 +1772113500000,68081.65,68195.52,67848.69,67905.35,260.17492 +1772114400000,67905.34,68034.46,67650.82,67987.84,366.54696 +1772115300000,67987.83,68151.78,67817.2,68116,161.35704 +1772116200000,68116,68272.21,67738.43,67799.74,547.01684 +1772117100000,67799.59,67826.62,67264.22,67697.74,694.34649 +1772118000000,67696.89,67743.36,67249.7,67374.3,323.80666 +1772118900000,67374.3,67395.66,66855.21,66979.88,800.4713 +1772119800000,66979.87,67468.01,66761.16,67347.34,624.50857 +1772120700000,67347.34,67610.47,67230.81,67382,347.09487 +1772121600000,67382,67441.97,67055,67150.03,316.71777 +1772122500000,67150.03,67566.85,67114.21,67452.01,187.96313 +1772123400000,67452,67458.05,66909.09,67041.58,331.64348 +1772124300000,67041.58,67061.24,66500,66643.55,1213.87655 +1772125200000,66643.56,67011.54,66600.46,66890.89,393.91989 +1772126100000,66890.88,67044.1,66761.47,66936.31,171.18212 +1772127000000,66936.31,67022.65,66710,66747.47,156.98806 +1772127900000,66747.46,66854.57,66620.01,66826.8,163.73748 +1772128800000,66826.8,66883.64,66575.73,66771.52,267.19274 +1772129700000,66771.51,67027.24,66745.24,66863,171.94366 +1772130600000,66863,67373.9,66842.51,67262.95,441.80897 +1772131500000,67262.94,67352.84,67181.81,67310.53,177.52659 +1772132400000,67310.53,67903.12,67285.99,67503.83,473.43139 +1772133300000,67503.83,67770.51,67487.86,67572.96,290.29708 +1772134200000,67572.95,67703.69,67394.64,67478.24,266.22393 +1772135100000,67478.24,67713.96,67478.24,67589.22,205.99773 +1772136000000,67589.21,67827.34,67589.21,67679.9,131.19495 +1772136900000,67679.89,67831.11,67550.54,67559.79,92.18501 +1772137800000,67559.79,67559.79,67269.42,67470.59,272.58408 +1772138700000,67470.59,67470.6,67290.72,67414.07,101.92583 +1772139600000,67414.07,67447.26,67150.14,67358.6,121.83983 +1772140500000,67358.6,67503.61,67316.96,67477.12,77.15956 +1772141400000,67477.11,67481.1,67372,67440.03,44.79763 +1772142300000,67440.02,67575.97,67401.82,67463.65,56.0503 +1772143200000,67463.65,67591.78,67405.75,67546.77,62.69691 +1772144100000,67546.77,67554.42,67301.75,67414.52,80.34937 +1772145000000,67414.52,67630.22,67405.13,67600.21,107.19477 +1772145900000,67600.2,67628,67500.01,67572.3,41.39255 +1772146800000,67572.3,67572.3,67390.65,67519.48,72.53365 +1772147700000,67519.49,67625.11,67454.6,67569.44,73.2374 +1772148600000,67569.43,67656.11,67490,67506.23,122.01942 +1772149500000,67506.22,67519.83,67414.65,67485.18,46.7269 +1772150400000,67485.19,67537.84,67273,67356.64,155.4066 +1772151300000,67356.64,67385.89,67170,67307.23,68.10791 +1772152200000,67307.23,67317.75,67032.11,67132.81,134.42519 +1772153100000,67132.8,67285.84,67000,67226.5,104.9706 +1772154000000,67226.5,67243.1,66885,66998.09,183.2005 +1772154900000,66998.09,67150.49,66974,67073.13,65.93743 +1772155800000,67073.12,67312.47,67023.13,67152.24,402.701 +1772156700000,67152.25,67398.86,67114,67352.26,166.31545 +1772157600000,67352.26,67484.89,67300,67325.34,115.92699 +1772158500000,67325.35,67529.11,67280,67412.48,153.16492 +1772159400000,67412.48,67546.15,67360.7,67430.64,93.33443 +1772160300000,67430.64,67483.82,67263.56,67266.58,100.66977 +1772161200000,67266.58,67294.11,67112.24,67177.7,104.35154 +1772162100000,67177.69,67231.67,67099.71,67112.05,62.56535 +1772163000000,67112.06,67400,67112.06,67395.27,97.29994 +1772163900000,67395.27,67712.16,67332.2,67600.84,151.45688 +1772164800000,67600.84,67962.28,67578.67,67927.79,319.79966 +1772165700000,67927.78,68216.8,67884.94,67947.9,278.44663 +1772166600000,67947.91,67964.6,67685.22,67759.6,226.70705 +1772167500000,67759.6,67974.59,67700,67747.49,493.58477 +1772168400000,67747.49,67924,67717.82,67859.09,116.58905 +1772169300000,67859.09,67885.35,67688.03,67806.87,153.28067 +1772170200000,67806.88,67878.47,67774.83,67841.51,73.28571 +1772171100000,67841.51,67861.79,67683.3,67724.99,68.4106 +1772172000000,67725,67780.5,67654.18,67667.13,95.41364 +1772172900000,67667.12,67701.34,67525.46,67605.15,151.98496 +1772173800000,67605.15,67772.52,67605.14,67740.21,80.00571 +1772174700000,67740.21,67823.9,67652.32,67658.14,71.19937 +1772175600000,67658.14,67720.01,67569.89,67653.86,62.46861 +1772176500000,67653.85,67664.25,67459.3,67506.39,195.95443 +1772177400000,67506.4,67630.74,67463.32,67549.02,248.65815 +1772178300000,67549.01,67774.48,67517.5,67690.6,389.48367 +1772179200000,67690.6,68050,67655.86,67890.94,175.39531 +1772180100000,67890.94,67984.82,67866.46,67967.9,134.32605 +1772181000000,67967.9,68030.21,67745.08,67924.38,125.934 +1772181900000,67924.38,68079.83,67900,67926.24,277.32511 +1772182800000,67926.25,68046.4,67836.95,67972.86,881.08899 +1772183700000,67972.86,68149.93,67877.5,68026.05,149.49039 +1772184600000,68026.04,68042.43,67609.7,67609.71,153.40522 +1772185500000,67609.7,67609.8,67284.22,67355.73,193.3056 +1772186400000,67355.72,67416.78,66837.18,66874.31,396.50942 +1772187300000,66874.31,67051.54,66688.91,66788.31,493.27724 +1772188200000,66789.24,66959.62,66705.46,66816.06,254.67469 +1772189100000,66816.06,66838.61,66574,66604.91,270.37076 +1772190000000,66604.9,66778.68,66603.74,66700.53,202.4767 +1772190900000,66700.53,66700.98,66361,66525.66,362.77335 +1772191800000,66525.65,66575.95,65960.01,66002.58,546.81846 +1772192700000,66002.59,66185.23,65987.5,66126.99,287.52405 +1772193600000,66126.99,66217.42,65904.66,65988.97,303.54287 +1772194500000,65988.97,66127.84,65891.48,65899.99,890.70507 +1772195400000,65900,66044.1,65860,65897.31,253.42907 +1772196300000,65897.31,65928.01,65734.71,65928.01,407.35628 +1772197200000,65928.01,66164.43,65901.58,66043.03,277.4225 +1772198100000,66043.04,66150.3,65920.26,66018,254.94746 +1772199000000,66017.99,66057.18,65649.34,66030.92,477.99649 +1772199900000,66031.2,66344.9,66029.76,66270.55,268.18672 +1772200800000,66270.55,66334.87,66145.69,66323.22,195.15233 +1772201700000,66323.22,66323.23,66002.68,66117.81,209.37325 +1772202600000,66117.81,66316.3,65790,65880.01,652.73502 +1772203500000,65880,65992.32,65686.64,65887.59,346.97146 +1772204400000,65887.59,66237.68,65845.18,66034.27,346.11019 +1772205300000,66034.26,66237.35,65900,66113.99,229.12654 +1772206200000,66113.98,66129.61,65866,66076.41,175.04284 +1772207100000,66076.41,66311.11,66062.75,66095.4,206.84021 +1772208000000,66095.4,66121.03,65755.4,65897.56,314.75793 +1772208900000,65897.55,66067.38,65847.52,65996.26,158.06407 +1772209800000,65996.26,66054.36,65700,65729.57,169.97711 +1772210700000,65729.57,65808.65,65462.93,65475.21,492.76576 +1772211600000,65475.21,65665.72,65408,65460.09,254.06538 +1772212500000,65460.08,65543.61,65190.59,65205.21,368.16691 +1772213400000,65205.21,65536.06,65113.72,65411.38,432.97629 +1772214300000,65411.39,65765.06,65384.54,65703.19,210.18851 +1772215200000,65703.18,65788.07,65506.79,65545.82,170.40386 +1772216100000,65545.82,65610.63,65379.79,65576.39,147.45327 +1772217000000,65576.39,65679.88,65520.07,65574.31,122.80721 +1772217900000,65574.3,65581.86,65228.33,65314.76,182.34403 +1772218800000,65314.76,65434.88,65172.6,65287.27,132.34216 +1772219700000,65287.26,65420.35,65214,65339.58,182.12593 +1772220600000,65339.59,65420.81,65250,65293.63,356.99799 +1772221500000,65293.64,65457.35,65258.41,65392.18,180.48983 +1772222400000,65392.18,65600,65392.18,65566.41,121.95433 +1772223300000,65566.41,65644.81,65553.73,65577.54,101.8166 +1772224200000,65577.55,65657.22,65464,65631.29,85.70967 +1772225100000,65631.29,65666.66,65556,65594.67,135.38408 +1772226000000,65594.67,65713.7,65496.05,65577.21,103.70191 +1772226900000,65577.22,65749.94,65577.21,65704.54,56.19089 +1772227800000,65704.54,65718.62,65577.21,65621.37,61.60524 +1772228700000,65621.36,65621.37,65400,65527.59,61.15836 +1772229600000,65527.59,65590.78,65450,65546.28,47.42714 +1772230500000,65546.28,65615.3,65446.98,65466.66,48.02683 +1772231400000,65466.66,65597.06,64914.46,65597.05,526.29676 +1772232300000,65597.06,65673.33,65516.26,65637.99,91.78417 +1772233200000,65638,65869.63,65551.67,65736.63,121.31981 +1772234100000,65736.62,65900,65731.44,65886.41,67.008 +1772235000000,65886.42,65953.2,65828.32,65833.15,73.18095 +1772235900000,65833.14,65917.8,65832,65872.1,65.35244 +1772236800000,65872.09,66025.52,65830,65998.04,114.94719 +1772237700000,65998.04,66012.87,65721.13,65775.8,126.07475 +1772238600000,65775.8,65966.85,65735.74,65950.21,44.63379 +1772239500000,65950.21,65985.18,65903.3,65942,48.76876 +1772240400000,65942.01,65971.93,65822.43,65859.38,42.92563 +1772241300000,65859.39,65970,65814.01,65838,118.79863 +1772242200000,65838.01,65856.36,65743.71,65791.58,60.11518 +1772243100000,65791.57,65867.45,65756.15,65770.36,45.9733 +1772244000000,65770.36,65930.51,65761.94,65870.61,40.97832 +1772244900000,65870.61,65975.68,65870.61,65918.71,33.9877 +1772245800000,65918.7,65992.01,65913.33,65964.51,61.63236 +1772246700000,65964.5,66018.85,65949.74,65961.13,67.4945 +1772247600000,65961.13,65966.4,65850.48,65859.14,61.06033 +1772248500000,65859.14,65982.34,65859.14,65889.86,56.18968 +1772249400000,65889.86,65924.36,65745.39,65768.82,92.00432 +1772250300000,65768.81,65849.15,65768.81,65797.42,30.15964 +1772251200000,65797.42,65818.44,65707.62,65750.93,42.89575 +1772252100000,65750.92,65815.31,65641.62,65673.05,73.97027 +1772253000000,65673.05,65681.48,65488,65650.44,123.60817 +1772253900000,65650.44,65705.17,65604.05,65663.2,71.06263 +1772254800000,65663.21,65724.83,65623.44,65722.52,58.44726 +1772255700000,65722.51,65729.65,65646.07,65646.08,47.03451 +1772256600000,65646.08,65646.08,65500,65557.51,121.90431 +1772257500000,65557.5,65591.04,65501.24,65591.03,72.81787 +1772258400000,65591.03,65591.04,65466.63,65492.96,43.8347 +1772259300000,65492.96,65504.55,64400,64570.21,1108.86586 +1772260200000,64570.21,64580.05,63574.51,64052.07,1208.31958 +1772261100000,64052.07,64073.2,63030,63216.01,814.17431 +1772262000000,63216.01,63824.55,63038,63769.71,616.27397 +1772262900000,63769.72,63890.88,63351.18,63512.86,414.06658 +1772263800000,63512.85,64327.22,63467.11,64056.29,700.08225 +1772264700000,64058.04,64068.74,63807.99,63826,397.55647 +1772265600000,63825.99,63877.09,63540.03,63623.2,394.73057 +1772266500000,63623.2,63800,63420,63628.1,304.85834 +1772267400000,63628.11,63763.85,63532.61,63611.87,213.24389 +1772268300000,63611.88,63691.02,63411.39,63473.28,205.30558 +1772269200000,63473.27,63715.52,63372.1,63708.79,207.33573 +1772270100000,63708.8,64005.35,63592.11,63842.21,266.23352 +1772271000000,63842.2,63842.21,63557.89,63623.58,141.55096 +1772271900000,63623.58,63726.23,63543.98,63658.54,121.99718 +1772272800000,63658.55,63658.55,63452.64,63565.53,223.35101 +1772273700000,63565.53,64053.93,63528.8,63844.2,1043.16126 +1772274600000,63846.23,64053.62,63842.77,63952.01,230.14341 +1772275500000,63952.01,64029.21,63880,64010.39,136.77144 +1772276400000,64010.38,64221,63966,64089.45,254.84884 +1772277300000,64089.45,64307.26,64040,64250.89,237.10188 +1772278200000,64250.9,64307.44,63992.75,64015.97,380.3987 +1772279100000,64015.97,64076.92,63791.25,63844.2,373.29034 +1772280000000,63844.2,63970.53,63838.84,63944.59,87.60455 +1772280900000,63944.59,64082.66,63941.88,64000,124.84137 +1772281800000,63999.99,64071.01,63979.15,64014.95,165.34907 +1772282700000,64014.05,64043.41,63827.2,64017.19,97.0467 +1772283600000,64017.18,64113.39,63912.06,64068.61,145.09736 +1772284500000,64068.61,64205.01,63989.14,64029.5,343.98286 +1772285400000,64029.5,64098.49,63888.89,64055.82,233.036 +1772286300000,64055.81,65216.97,64055.81,65106.44,1026.01433 +1772287200000,65106.45,65360.51,64758,64823,468.4474 +1772288100000,64822.99,64922.87,64650,64793.52,194.99258 +1772289000000,64793.51,65159.1,64673.97,64934.2,294.48822 +1772289900000,64934.21,65033.38,64278.5,64435.61,374.04424 +1772290800000,64435.62,64597.04,64200,64224.27,205.02658 +1772291700000,64224.28,64845.82,64224.28,64752.83,187.52124 +1772292600000,64752.82,65020.75,64644.01,64832.4,249.75474 +1772293500000,64832.39,64899.99,64724.5,64841.18,89.23633 +1772294400000,64841.17,64969.85,64681.81,64889.7,83.60009 +1772295300000,64889.7,65001.14,64754.33,64942.77,122.97361 +1772296200000,64942.76,65206.25,64888.77,65162.62,126.62696 +1772297100000,65162.62,65193.5,65000,65094.3,167.03299 +1772298000000,65094.29,65106.9,64933.8,64945.79,146.22854 +1772298900000,64945.8,65128.84,64895.14,65102.11,85.33372 +1772299800000,65102.12,65189.56,64904.47,64957.95,109.74926 +1772300700000,64957.96,65555,64828.03,65442.62,254.27257 +1772301600000,65442.61,65455.32,65263.9,65273.58,116.50929 +1772302500000,65273.57,65347.12,65185.7,65187.71,92.95192 +1772303400000,65187.72,65808,65187.71,65665.04,240.21882 +1772304300000,65665.03,66157.61,65623.28,65911.84,380.90145 +1772305200000,65911.83,65950.55,65602.65,65758.56,168.75947 +1772306100000,65758.55,65813.24,65660,65736.01,92.48323 +1772307000000,65736,66664.16,65717.92,66376.97,497.33018 +1772307900000,66376.97,66666.65,66243.01,66362.01,314.15836 +1772308800000,66362.01,66635.86,66190.61,66569.54,148.62977 +1772309700000,66569.53,67045,66467.45,66750.14,346.16235 +1772310600000,66750.14,66917.8,66620.88,66781.55,131.06915 +1772311500000,66781.54,67151.68,66765.48,66959.62,214.27136 +1772312400000,66959.63,66988.42,66407.05,66571.22,345.18792 +1772313300000,66571.23,66586.19,66368.42,66472.01,102.36197 +1772314200000,66472.01,67055.56,66404.05,66845.33,301.03685 +1772315100000,66845.33,66947.55,66536.43,66723.22,186.1731 +1772316000000,66723.23,66987.22,66608.82,66938.93,320.58703 +1772316900000,66938.93,67137.84,66884.37,67005.3,361.6578 +1772317800000,67005.3,67760,66963.54,67338.93,402.52845 +1772318700000,67338.94,67619.4,67082.31,67103.64,225.3179 +1772319600000,67103.63,67210,66916.77,66961.58,114.96375 +1772320500000,66961.58,67055.04,66891.13,66896.07,84.38887 +1772321400000,66896.07,67019.07,66733.73,66886.16,171.65397 +1772322300000,66886.16,67051.68,66886.16,66973.26,112.131 +1772323200000,66973.26,67121.8,66812.18,66913.18,238.81634 +1772324100000,66913.17,67024.42,66766.24,66778.32,105.63296 +1772325000000,66778.32,66827.26,66620.5,66640.71,120.00088 +1772325900000,66640.71,66872.17,66637.49,66791.29,95.90176 +1772326800000,66791.29,66792.25,66184.61,66303.12,374.05716 +1772327700000,66303.12,66453.64,66042.72,66351.03,220.11985 +1772328600000,66351.03,66774.99,66290.42,66626.57,230.32125 +1772329500000,66626.56,67703.32,66621.83,67339.36,805.69202 +1772330400000,67339.36,68199.99,67339.36,67895.95,848.32732 +1772331300000,67895.95,68093.1,67610.75,67764.51,369.95104 +1772332200000,67764.51,68101.42,67660,68072.53,276.96143 +1772333100000,68072.54,68166,67600.04,67620.65,366.58291 +1772334000000,67620.65,67813.33,67613.89,67728.68,146.29066 +1772334900000,67728.68,67756,67400,67563.49,159.16365 +1772335800000,67563.5,67650,67441.95,67641.85,119.61155 +1772336700000,67641.84,67699.69,67420.39,67502.16,212.9313 +1772337600000,67502.16,67612.14,67276.37,67285.68,205.30792 +1772338500000,67285.69,67345.91,67079.36,67322.85,234.65838 +1772339400000,67322.86,67449.29,67251.83,67397.42,122.27953 +1772340300000,67397.43,67409.5,67298,67346.5,69.35958 +1772341200000,67346.5,67458.65,67200,67321.97,101.94689 +1772342100000,67321.97,67574.65,67321.97,67451.26,121.35937 +1772343000000,67451.27,67568.26,67367.42,67385.15,121.47519 +1772343900000,67385.16,67436.75,67278.39,67292.09,93.11261 +1772344800000,67292.08,67345.8,66888.75,67080.69,534.40534 +1772345700000,67080.7,67160.63,66964,67047.13,164.71815 +1772346600000,67047.13,67084.89,66749.35,66932.39,338.96988 +1772347500000,66932.39,66968,66779.58,66926.68,121.86992 +1772348400000,66926.69,67060.44,66784.58,67016.21,106.98858 +1772349300000,67016.22,67070.44,66952.65,66987.65,86.15707 +1772350200000,66987.65,67235.72,66911.6,67102.17,506.99613 +1772351100000,67102.17,67180.01,67087.59,67141.39,237.791 +1772352000000,67141.4,67287.31,66917.14,67269.74,199.71795 +1772352900000,67269.75,67292.3,67128.2,67228,120.42069 +1772353800000,67228,67257.69,67132.47,67140.01,102.38175 +1772354700000,67140,67148.97,66389.33,66560.14,1053.29272 +1772355600000,66560.14,66693.47,66348.83,66587.91,242.12222 +1772356500000,66587.91,66771.1,66542.87,66612.96,197.72473 +1772357400000,66612.97,66647.11,66262.67,66300.81,202.59379 +1772358300000,66300.8,66443.87,66246.95,66410.08,173.29294 +1772359200000,66410.09,66549.99,66215.71,66524.84,231.34325 +1772360100000,66524.84,66601.71,66438.57,66578.2,102.19426 +1772361000000,66578.2,66731.47,66397.53,66398.26,186.1106 +1772361900000,66398.27,66523.91,66371.88,66467.06,101.52942 +1772362800000,66467.07,66551.52,66443.16,66514.84,67.5562 +1772363700000,66514.84,66661.61,66514.83,66557.85,82.68351 +1772364600000,66557.84,66571.39,66372.27,66387.6,100.096 +1772365500000,66387.6,66508.48,66386.12,66468.03,87.86044 +1772366400000,66468.04,66539.49,66445.52,66506.77,86.44401 +1772367300000,66506.77,66550,66415.5,66415.51,98.32325 +1772368200000,66415.5,66511.7,66241.97,66491.27,124.67534 +1772369100000,66491.26,66499.47,66295.16,66296.48,79.38675 +1772370000000,66296.48,66424,66190.08,66316.64,90.06464 +1772370900000,66316.64,66410,66132.27,66319.99,141.10138 +1772371800000,66320,66386.5,66240.27,66352.75,105.27443 +1772372700000,66352.74,67360.57,66349.18,66934.79,974.58066 +1772373600000,66934.8,67320.19,66815.11,67073.12,391.85584 +1772374500000,67073.12,67114.29,66763.63,66917.8,186.27854 +1772375400000,66917.79,67045.21,66752.58,66826.3,162.30039 +1772376300000,66826.29,66972.85,66773.8,66847.8,171.19154 +1772377200000,66847.8,67115.99,66833.76,67115.18,290.262 +1772378100000,67115.19,67241.83,67000,67077.22,342.29501 +1772379000000,67077.23,67230.24,67077.22,67215,167.74737 +1772379900000,67215,67243.69,66828.6,66842.42,228.25138 +1772380800000,66842.42,67050,66690.89,66946.19,240.06559 +1772381700000,66946.18,67112.37,66800.04,67029.87,274.02286 +1772382600000,67029.87,67064.74,66828.52,66828.52,145.61039 +1772383500000,66828.51,66836.5,65730.28,66135.45,841.04412 +1772384400000,66135.45,66219.77,65988.24,66110.94,219.54272 +1772385300000,66110.94,66118.66,65699.98,66022.34,353.90153 +1772386200000,66022.33,66131.17,65936,66015.56,168.35492 +1772387100000,66015.56,66112.54,65933.87,65979.61,210.39813 +1772388000000,65979.61,66601.44,65979.61,66395.96,360.16832 +1772388900000,66395.96,66657.44,66362,66415.94,204.58993 +1772389800000,66415.94,66454.93,66243.7,66367.14,222.52247 +1772390700000,66367.15,66430.27,66251.2,66316.83,118.80193 +1772391600000,66316.84,66345.95,66055.2,66079.47,123.3008 +1772392500000,66079.47,66121.19,65953.12,66008.42,107.91781 +1772393400000,66008.42,66108.88,65772.29,65823.64,225.76 +1772394300000,65823.65,66001,65815.51,65962.17,84.1777 +1772395200000,65962.16,65962.16,65376.82,65454.66,295.08364 +1772396100000,65454.67,65604.65,65313.84,65313.84,183.55907 +1772397000000,65313.85,65363.76,65084.02,65257.78,333.18869 +1772397900000,65257.78,65407.11,65206.8,65300,149.38209 +1772398800000,65300.01,65533.72,65281.83,65515.83,329.65228 +1772399700000,65515.82,65690.69,65479.48,65598.15,273.1921 +1772400600000,65598.16,65703.75,65540.48,65673.05,176.55374 +1772401500000,65673.04,65756.5,65581.85,65666.2,217.10714 +1772402400000,65666.19,66491.43,65522.77,66008.9,604.69052 +1772403300000,66008.9,66198.9,65770,65878.45,259.84646 +1772404200000,65878.46,65948.32,65122.59,65398.05,647.14131 +1772405100000,65398.05,65408.88,65056,65268.71,251.61647 +1772406000000,65268.71,66080,65125.67,65808.55,328.74733 +1772406900000,65808.55,65884,65620.98,65635.74,205.7928 +1772407800000,65635.74,65872.72,65605.58,65751.14,141.07274 +1772408700000,65751.14,65870.23,65666.76,65776.47,156.34237 +1772409600000,65776.48,66220.84,65761.04,65986.01,273.84899 +1772410500000,65986,66060,65808.43,65936.44,99.77231 +1772411400000,65936.43,66640.32,65929.5,66640.32,157.64327 +1772412300000,66640.69,66796.44,66460,66501.52,458.81803 +1772413200000,66501.52,67079,66358.45,66923.05,426.42348 +1772414100000,66923.05,67004.16,66496.2,66561.45,177.19707 +1772415000000,66561.45,66702.3,66539.63,66578.24,107.08325 +1772415900000,66578.25,66672.97,66418.82,66532.02,176.22691 +1772416800000,66532.02,66609.94,65890.5,66094.29,258.37512 +1772417700000,66094.29,66255.55,66038.35,66193.28,140.98121 +1772418600000,66193.29,66455.92,66162.9,66322.47,81.29194 +1772419500000,66322.47,66398.39,66225.66,66276.77,73.51438 +1772420400000,66276.77,66598.19,66101.07,66493.01,131.31343 +1772421300000,66493.01,66867.09,66465.16,66779.82,131.75754 +1772422200000,66779.83,67037.22,66708.62,66893.47,153.81685 +1772423100000,66893.46,67025.35,66810,66820.03,92.52458 +1772424000000,66820.03,66843.65,66678.22,66744.06,107.75763 +1772424900000,66744.07,66946.19,66667.23,66937.99,115.81827 +1772425800000,66937.99,66975.74,66633.32,66818.55,353.31916 +1772426700000,66818.54,66862.12,66633.13,66862.12,173.75697 +1772427600000,66862.11,66900,66547.81,66710.4,255.61597 +1772428500000,66710.39,66823.37,66596.71,66679.8,179.19886 +1772429400000,66679.81,66995.64,66670.5,66976.9,235.06733 +1772430300000,66976.9,66977.28,66684.69,66730.78,217.31242 +1772431200000,66730.78,66739.45,66516.11,66609.38,144.21179 +1772432100000,66609.38,66637.39,66066.53,66275.9,202.76688 +1772433000000,66275.9,66313,66193.24,66269.9,89.53931 +1772433900000,66269.9,66269.9,66062.83,66204.9,241.24169 +1772434800000,66204.9,66209.46,65608.3,65698.37,449.28448 +1772435700000,65698.38,65859.44,65542.6,65800.01,414.91266 +1772436600000,65800,65983.67,65782.01,65964.88,276.6811 +1772437500000,65964.89,66029.42,65901.78,66007.52,153.98081 +1772438400000,66007.8,66064,65664.13,66058.05,428.69025 +1772439300000,66058.05,66126.68,65654.54,65736.37,245.89172 +1772440200000,65736.38,66026.14,65725.71,65980.23,127.68015 +1772441100000,65980.23,66306,65974.27,66282,302.1492 +1772442000000,66281.99,66492.2,66210,66393.4,129.37563 +1772442900000,66393.41,66720.84,66385.44,66395.85,623.9364 +1772443800000,66395.86,66538.99,66316.64,66380.44,650.82426 +1772444700000,66380.44,66383.98,66164.96,66168.62,382.14797 +1772445600000,66168.61,66352,66079.24,66144.63,159.80785 +1772446500000,66144.62,66263.71,66141.83,66259.7,57.36592 +1772447400000,66259.71,66381.74,66153.86,66282.61,86.5232 +1772448300000,66282.61,66318.41,66135.44,66316.4,132.59341 +1772449200000,66316.39,66316.4,66061.22,66088.1,251.85202 +1772450100000,66088.1,66236.01,66024.91,66064.89,363.8045 +1772451000000,66064.88,66366.74,66003.59,66289.63,293.04094 +1772451900000,66289.62,66462.4,66251.6,66359.68,126.08229 +1772452800000,66359.67,66391.38,66251.6,66338.92,92.88086 +1772453700000,66338.92,66338.93,66083.94,66134.9,88.19845 +1772454600000,66134.91,66147.88,65948.5,65985.39,176.40881 +1772455500000,65985.39,66047.09,65874.92,65963.43,405.60562 +1772456400000,65963.43,66000,65782.64,65858.82,293.29622 +1772457300000,65858.82,66157.28,65760.34,65815.35,425.18015 +1772458200000,65815.35,65941.67,65506.49,65587.56,394.17212 +1772459100000,65587.55,65641.01,65350,65440.01,464.16496 +1772460000000,65440.01,65609.02,65259.21,65548.99,680.10155 +1772460900000,65548.98,65665.99,65382.35,65589.08,238.47167 +1772461800000,65589.08,66674.86,65582.55,66626.06,919.77734 +1772462700000,66626.05,67220.81,66481.25,67177.06,1176.78657 +1772463600000,67177.05,68453.37,66975.29,68425.1,1554.32123 +1772464500000,68425.1,68800,68252.42,68556,1094.9033 +1772465400000,68555.99,69530,68431.99,69516.47,1460.07703 +1772466300000,69516.47,69617.74,68791.59,69130.2,1367.26718 +1772467200000,69130.2,69775.91,68933.69,69665.12,1044.8841 +1772468100000,69665.11,69749.71,69278.7,69383.65,652.75899 +1772469000000,69383.64,69880,69070.6,69861.03,699.9279 +1772469900000,69861.03,70096,69408.39,69428.62,1042.46089 +1772470800000,69428.62,69578,69260,69418.51,320.28052 +1772471700000,69418.51,69550,69175.41,69406.33,349.12674 +1772472600000,69406.33,69445.32,68803.18,68844.77,481.15621 +1772473500000,68844.76,69200,68793.88,69198,294.87803 +1772474400000,69198,69198,68727.83,69190.32,265.65627 +1772475300000,69190.32,69199.36,68958,69089.06,247.36787 +1772476200000,69089.07,69268.15,68926.66,69125.47,311.93677 +1772477100000,69125.47,69174.8,68820.5,68877.67,230.78219 +1772478000000,68877.67,68938.66,68576.18,68745.59,303.89194 +1772478900000,68745.59,68965.97,68743.51,68824,210.10866 +1772479800000,68824,69049.32,68717.7,68782.88,219.65949 +1772480700000,68782.88,69012.82,68764.4,68966.53,153.23105 +1772481600000,68966.52,69209.71,68584.9,68738.01,383.31289 +1772482500000,68738,69058.32,68669.3,68951.73,104.77384 +1772483400000,68951.74,69229.75,68912,69229.75,156.4151 +1772484300000,69229.74,69505,69077.57,69106.58,383.63642 +1772485200000,69106.58,69297.6,69000.71,69281.63,143.01358 +1772486100000,69281.63,69432.15,69174.7,69414.6,68.91085 +1772487000000,69414.6,69481.46,69337.99,69456.82,115.46362 +1772487900000,69457.18,69539.77,69385.19,69413.82,113.99577 +1772488800000,69413.82,69501.62,69219.51,69241.53,201.05718 +1772489700000,69241.53,69378,69136.36,69364.45,504.09004 +1772490600000,69364.45,69439.77,69290.98,69410.88,233.81577 +1772491500000,69410.88,69440.49,69241.46,69440.49,391.62939 +1772492400000,69440.48,69479.58,69215.4,69223.24,121.09607 +1772493300000,69223.25,69261.69,68990.98,69002.93,223.74767 +1772494200000,69002.92,69014.26,68758.4,68796.86,195.86863 +1772495100000,68796.86,68965.67,68740,68830.06,97.01741 +1772496000000,68830.06,69004.4,68750.68,68809.99,168.97074 +1772496900000,68810,68882,68644.38,68801.99,93.28242 +1772497800000,68802,69166.61,68680.51,69108.17,241.07059 +1772498700000,69108.18,69166,68898.37,69092.88,99.587 +1772499600000,69092.89,69258.08,68924.75,69132.08,87.55531 +1772500500000,69132.08,69144.17,68886.28,68909.32,142.55735 +1772501400000,68909.31,69068.54,68760,69032.82,129.8998 +1772502300000,69032.83,69050,68755,68760.01,92.45752 +1772503200000,68760.01,68774.13,68408.08,68603.6,216.62166 +1772504100000,68603.61,68650.13,68210.71,68461.73,407.64982 +1772505000000,68459.98,68530.13,68374.99,68458.49,109.34661 +1772505900000,68458.5,68630.23,68439.62,68512.17,114.65096 +1772506800000,68512.17,68550,68335.26,68465.48,115.28048 +1772507700000,68465.48,68488.25,68231.47,68419.34,215.08526 +1772508600000,68419.35,68544.56,68355.74,68419.12,76.40021 +1772509500000,68419.12,68425.89,68315.84,68377.94,51.6814 +1772510400000,68377.94,68454.63,68323.61,68370,90.06591 +1772511300000,68369.37,68411.52,68285.43,68323.53,63.62982 +1772512200000,68323.53,68390.45,68163.87,68194.9,155.09574 +1772513100000,68194.9,68208.62,68050.11,68123.2,127.66996 +1772514000000,68123.19,68391.35,68044,68391.35,113.14783 +1772514900000,68391.34,68617.42,68320.87,68408.81,287.96742 +1772515800000,68408.81,68416.66,68066.67,68079.39,255.80105 +1772516700000,68079.39,68119.21,67845.84,67947.75,256.93715 +1772517600000,67947.75,68038.59,67830.7,67970.6,151.56698 +1772518500000,67970.6,68000,67878.95,67887,196.02434 +1772519400000,67887,68000,67859.57,67995.05,252.7814 +1772520300000,67995.05,68250.24,67800,68106.73,220.82015 +1772521200000,68106.73,68172.4,67951.24,68172.39,266.15992 +1772522100000,68172.39,68275.2,68082.48,68245.3,334.71073 +1772523000000,68245.31,68245.31,68059.11,68218.18,447.2596 +1772523900000,68218.17,68250,68122.31,68172.8,117.47494 +1772524800000,68172.79,68311.83,67981.23,68010.75,144.48707 +1772525700000,68010.76,68099.3,67703.79,67747.78,602.53708 +1772526600000,67747.77,67752.77,67305.08,67347,568.5687 +1772527500000,67346.99,67362,66905,67003.3,567.85935 +1772528400000,67003.3,67184.71,66878.43,67090.79,451.51155 +1772529300000,67090.79,67138.49,66589.87,66629.37,425.51598 +1772530200000,66629.37,66705.17,66340.14,66540.84,621.01028 +1772531100000,66540.84,66665.33,66408.47,66647.98,269.84555 +1772532000000,66647.98,66663.63,66461.63,66486.76,253.29613 +1772532900000,66486.76,66700,66440.46,66512.33,253.53453 +1772533800000,66512.34,66717.29,66448.22,66707.75,311.94651 +1772534700000,66707.75,67030.75,66707.75,66860.3,340.73015 +1772535600000,66860.3,67077.39,66808.46,66963.61,283.42964 +1772536500000,66963.6,67006.59,66779.37,66837.45,260.95815 +1772537400000,66837.44,67092.31,66823.77,67075.29,174.28855 +1772538300000,67075.29,67166.5,66948.11,67026.61,553.2399 +1772539200000,67026.6,67973.2,67025.93,67741.08,569.11178 +1772540100000,67741.09,67765.1,67398.83,67585.2,334.23852 +1772541000000,67585.2,67591.75,67290.26,67360.15,217.0077 +1772541900000,67360.14,67491.34,67260.32,67399.85,203.15279 +1772542800000,67399.85,67435,66969.56,66979.93,180.03205 +1772543700000,66979.93,67199.74,66972,67107.29,145.73967 +1772544600000,67107.29,67107.29,66850,66861.13,166.45361 +1772545500000,66861.14,66965.51,66635.3,66931.31,217.53285 +1772546400000,66931.32,67254.89,66859.86,67170,247.6436 +1772547300000,67170.01,67354.67,67015.11,67118.32,195.16781 +1772548200000,67118.31,67603.94,66367.1,66464,794.82648 +1772549100000,66463.99,66814.67,66158,66568.95,477.18674 +1772550000000,66568.95,66893.69,66502.25,66871.99,435.10769 +1772550900000,66872,67019.23,66471.79,66820.95,285.78869 +1772551800000,66820.94,67834.93,66815.44,67529.21,554.32274 +1772552700000,67529.21,67823.19,67486.77,67725.81,419.97608 +1772553600000,67725.82,68620,67659.75,68474.02,748.02655 +1772554500000,68474.01,68999,68266.57,68828.97,546.30521 +1772555400000,68828.96,68828.96,67473.09,67726.29,736.19283 +1772556300000,67726.3,68464,67710.28,68175.9,551.38684 +1772557200000,68175.89,68227.5,67626.53,67941.36,413.93185 +1772558100000,67941.36,68292.18,67879.71,68234.65,212.50204 +1772559000000,68234.64,68234.64,67766.5,68148.91,163.43314 +1772559900000,68148.91,68400,68009.25,68318.66,192.28145 +1772560800000,68318.66,68441.03,67976.47,68083.68,178.02376 +1772561700000,68083.69,68599.58,68083.69,68465.88,391.09803 +1772562600000,68465.87,68914.01,68430.45,68689.6,288.13881 +1772563500000,68689.6,68773.95,68544.08,68628.49,116.86942 +1772564400000,68628.5,68691.04,68312.83,68620.96,178.57808 +1772565300000,68620.97,68888.88,68485.2,68654.25,346.10822 +1772566200000,68654.25,68799.25,68351.3,68702.21,298.00443 +1772567100000,68702.21,68758.26,68430.19,68435,123.81953 +1772568000000,68435,68506.1,68155.43,68156.11,164.38192 +1772568900000,68156,68484.87,68149.3,68390.95,157.17721 +1772569800000,68390.96,68591.24,68342.4,68483.57,113.95048 +1772570700000,68483.57,68499.9,68092.1,68266,157.48912 +1772571600000,68265.99,68265.99,67848.26,68047.99,163.81169 +1772572500000,68048,68110.48,67832.3,67936.44,96.54826 +1772573400000,67936.45,68043.24,67886.86,68030.55,95.53179 +1772574300000,68030.56,68098,67974.86,68024.62,164.0319 +1772575200000,68024.63,68524.54,68024.62,68310.74,177.6255 +1772576100000,68310.74,68388.11,68172.99,68259.87,131.90055 +1772577000000,68259.87,68398.01,68187.77,68398,158.98565 +1772577900000,68398.01,68430.36,68200,68327.2,105.36086 +1772578800000,68327.2,68860,68245.64,68695.92,246.63522 +1772579700000,68695.92,68712,68440.05,68490.46,146.1565 +1772580600000,68490.46,68582.83,68411.76,68456.39,78.8731 +1772581500000,68456.4,68512.4,68252,68338,103.82387 +1772582400000,68338.01,68338.01,68093.1,68111.53,95.41727 +1772583300000,68111.53,68413.9,68111.53,68293.87,329.76995 +1772584200000,68293.87,68336.84,67857.61,67965.94,227.62808 +1772585100000,67965.94,68252.1,67965.93,68093.19,114.80393 +1772586000000,68093.2,68274.46,68050.16,68124,419.30476 +1772586900000,68124.01,68341.12,67963.28,68251.99,201.93795 +1772587800000,68251.99,68909.34,68212,68711.48,348.97682 +1772588700000,68711.47,68720.84,68365.08,68405,324.40375 +1772589600000,68405,68447.72,68181.82,68229.14,216.24543 +1772590500000,68229.15,68299.44,68037.55,68067.01,127.27008 +1772591400000,68067.01,68151.12,67984.56,68135.86,114.75507 +1772592300000,68135.86,68396.5,68106.15,68323.33,339.8427 +1772593200000,68323.33,68356.01,68090.11,68265.27,326.35912 +1772594100000,68265.27,68383.63,67950,67976.25,171.46906 +1772595000000,67976.25,67995.79,67400,67571.46,360.76261 +1772595900000,67571.46,67752.35,67442.8,67732.2,95.91692 +1772596800000,67732.19,67954.89,67569.42,67816.15,165.32718 +1772597700000,67816.15,67847.6,67513.15,67600.01,206.02772 +1772598600000,67600,67694.56,67467.6,67641.75,388.87994 +1772599500000,67641.75,67850.91,67600.45,67786,306.15496 +1772600400000,67786,67917.96,67684.77,67914.25,97.5396 +1772601300000,67914.25,67958.15,67682.64,67831.48,158.03151 +1772602200000,67831.49,68304.64,67733.21,68206.36,155.63237 +1772603100000,68206.35,68397.84,68117.22,68206.59,255.08421 +1772604000000,68206.58,68276.69,68073.39,68196.79,299.91565 +1772604900000,68196.79,68213.11,68048.63,68128.53,101.16595 +1772605800000,68128.54,68677.38,68126.74,68665.31,474.7472 +1772606700000,68665.32,68678.76,68457.72,68508.02,412.65228 +1772607600000,68508.02,68625.84,68382.64,68401.54,302.75936 +1772608500000,68401.53,68766.46,68349.49,68766.45,394.64923 +1772609400000,68766.45,68983.13,68646.93,68969.41,467.64827 +1772610300000,68969.41,69668,68888.11,69493.13,902.62526 +1772611200000,69493.14,69717.6,69362.23,69418.74,768.74925 +1772612100000,69418.73,69418.74,69098.91,69316.41,694.44587 +1772613000000,69316.42,69920,69305.62,69880,784.91313 +1772613900000,69880,71163,69880,71011.4,2427.24825 +1772614800000,71011.4,71283.81,70724.26,71072.59,1336.48921 +1772615700000,71072.59,71522,71072.59,71310,1207.89288 +1772616600000,71310,71878.7,71214.96,71767.23,928.03142 +1772617500000,71767.24,71893,71343.82,71520.76,723.77653 +1772618400000,71520.76,71878.17,71423.47,71655.44,677.20976 +1772619300000,71655.44,71700.44,71341.59,71526.61,473.64113 +1772620200000,71526.61,71554.98,71284.25,71322.4,490.44649 +1772621100000,71322.4,71461.92,71200,71348.92,438.09408 +1772622000000,71348.92,71450,71210.7,71427.72,245.55459 +1772622900000,71427.71,71499.75,71201.51,71225.69,162.05581 +1772623800000,71225.7,71308.59,70928.25,71109.22,509.61962 +1772624700000,71109.22,71225.19,70951,71111.4,277.92975 +1772625600000,71111.4,71145,70816.66,70880.4,284.94007 +1772626500000,70880.39,70925.31,70616.11,70628.57,359.33619 +1772627400000,70628.56,71046.35,70588,70973.65,416.65303 +1772628300000,70973.65,71364.14,70886.81,71339.71,425.60629 +1772629200000,71339.72,71624.99,71279.82,71300,354.4233 +1772630100000,71300,71421.77,71214.4,71364.49,226.38934 +1772631000000,71364.48,71543.2,71250,71432.98,609.08635 +1772631900000,71432.99,71520,71320.37,71477.17,378.36941 +1772632800000,71477.17,71830,71396.84,71807.12,566.53252 +1772633700000,71807.11,72000,71584.08,71751.67,799.10158 +1772634600000,71751.68,72633,71408.9,71416.59,2158.7998 +1772635500000,71416.59,71802.07,71300.1,71621.04,614.6456 +1772636400000,71621.03,72247.08,71580.62,72003.76,770.86288 +1772637300000,72003.76,72997,71983.87,72972.15,1026.62769 +1772638200000,72972.15,73097.08,72576.1,72705.65,1131.11311 +1772639100000,72705.65,73479.75,72694.34,73396.88,1255.75628 +1772640000000,73396.87,73500,72748.78,72843.2,1283.76162 +1772640900000,72843.2,73049.3,72541.69,72964.39,539.54723 +1772641800000,72964.39,73300,72898.14,73140.32,420.14995 +1772642700000,73140.33,73458,73079.14,73294.84,384.10093 +1772643600000,73294.84,73700,73180.64,73545.44,668.09974 +1772644500000,73545.44,73759.99,72932.8,73053.05,783.20017 +1772645400000,73053.05,73282.18,73053.05,73141.8,497.74975 +1772646300000,73141.8,73400,73111.38,73218.92,309.82864 +1772647200000,73218.93,73411.76,72912.11,73042.63,311.68912 +1772648100000,73042.63,73418.44,73018.35,73405.9,267.25276 +1772649000000,73405.91,73545.17,73142,73518.89,289.91565 +1772649900000,73518.88,73700,73426.04,73693.5,252.67937 +1772650800000,73693.5,74005,73573.5,73870.54,964.11221 +1772651700000,73870.53,74050,73522.12,73557.99,795.40666 +1772652600000,73558,73868.41,73516,73707.15,306.11902 +1772653500000,73708.31,73789.86,73579.67,73611.1,591.3934 +1772654400000,73611.67,73716,73305.68,73430.17,231.60197 +1772655300000,73430.18,73590,73253.91,73469.95,180.97739 +1772656200000,73469.95,73567.45,73318.47,73496.36,178.31511 +1772657100000,73496.37,73541.78,73001.05,73019.68,313.63265 +1772658000000,73019.69,73143.44,72878,73060.84,288.87923 +1772658900000,73060.85,73211.7,72956,73161.57,243.20707 +1772659800000,73161.57,73297.82,73064.56,73237.6,171.93826 +1772660700000,73237.6,73322.93,73168.31,73309.72,132.5024 +1772661600000,73309.73,73523.31,73243.9,73244.25,183.68794 +1772662500000,73244.25,73358.12,73189.73,73260,139.63196 +1772663400000,73260,73305.26,72800,72917.01,238.91542 +1772664300000,72917,72917.01,72638.29,72705.86,332.56324 +1772665200000,72705.86,72821.2,72647.99,72718.57,148.2403 +1772666100000,72718.57,72880.88,72483.69,72538,216.98788 +1772667000000,72538,72768.25,72313.04,72756.8,336.56747 +1772667900000,72756.81,72830.01,72603.84,72666.77,488.37619 +1772668800000,72666.77,72854,72553.65,72705.48,329.75836 +1772669700000,72705.47,72972.23,72679.48,72827.7,225.45426 +1772670600000,72827.7,72993.29,72727.48,72905,266.44117 +1772671500000,72905.01,73000,72705.37,72760,183.12267 +1772672400000,72759.99,73306.82,72682.08,73126.28,272.31124 +1772673300000,73126.27,73228.49,72782.28,72945.09,189.38465 +1772674200000,72945.09,72959.97,72581.78,72651.07,139.28738 +1772675100000,72651.07,72683.99,72409.1,72538.72,220.20525 +1772676000000,72538.72,72858.39,72514.26,72804.72,219.66361 +1772676900000,72804.73,72916.5,72665.97,72716.18,116.51719 +1772677800000,72716.19,72719.14,72336.76,72357.94,151.72378 +1772678700000,72357.95,72595.67,72349.2,72506.19,140.72321 +1772679600000,72506.18,72750,72481.47,72624.85,153.94031 +1772680500000,72624.85,72670.07,72484.67,72531.91,223.43796 +1772681400000,72531.9,72540.95,72344.51,72349.06,170.58626 +1772682300000,72349.06,72550.29,72344.52,72497.89,120.40753 +1772683200000,72497.89,72716.84,72447.96,72668.43,121.04551 +1772684100000,72668.42,72832.91,72579.41,72793.66,95.54742 +1772685000000,72793.66,72959.22,72536.58,72922.81,250.55332 +1772685900000,72922.81,73081.08,72693.73,72815.7,282.86085 +1772686800000,72815.7,72912.82,72711.17,72820,145.59207 +1772687700000,72820,72820.01,72450.1,72480.45,196.42072 +1772688600000,72480.45,72646.87,72357.04,72414.65,352.2835 +1772689500000,72414.65,72500,72260.74,72412.15,391.60167 +1772690400000,72412.15,72449.66,72037.56,72150.71,487.09386 +1772691300000,72150.71,72545.09,72066.47,72399.07,234.9958 +1772692200000,72399.07,72527,72301.5,72422.64,195.2152 +1772693100000,72422.64,72655.23,72395.57,72553.62,145.80004 +1772694000000,72553.63,72666.4,72429.79,72647.81,194.33546 +1772694900000,72647.8,72675.07,72527.27,72527.28,140.29454 +1772695800000,72527.28,72527.28,72180.71,72181.81,338.85358 +1772696700000,72181.82,72248.8,71759.95,72055.5,773.53104 +1772697600000,72055.5,72083.68,71786,71825.43,275.3268 +1772698500000,71825.43,72065.89,71757.17,71829.9,273.3337 +1772699400000,71829.9,72206.51,71796.78,72178.73,442.51341 +1772700300000,72178.72,72370.21,72110,72333.7,430.00507 +1772701200000,72333.7,72775.2,72298.83,72613.16,461.17778 +1772702100000,72613.15,72749.76,72480.55,72690.81,208.50967 +1772703000000,72690.8,72875.85,72478.98,72553.65,275.0409 +1772703900000,72553.65,72614.36,72424,72591.59,216.05313 +1772704800000,72591.59,72760.43,72517.06,72722.1,149.35982 +1772705700000,72722.09,73385.72,72666.04,73151.8,812.61519 +1772706600000,73151.8,73514.99,73142.01,73308.18,361.79073 +1772707500000,73308.17,73558.15,73249.74,73388.92,265.50206 +1772708400000,73388.91,73449.96,73053.54,73190.73,630.39613 +1772709300000,73190.74,73190.74,72910.02,73122.37,252.17141 +1772710200000,73122.37,73122.37,72766.75,72837.66,549.93523 +1772711100000,72837.67,72949.51,72790.39,72915.79,658.64941 +1772712000000,72915.8,73024.2,72666.93,72947.28,240.99214 +1772712900000,72947.28,72964.12,72706.54,72809.1,210.17582 +1772713800000,72809.1,72943.8,72700,72903.29,115.20069 +1772714700000,72903.28,73063.38,72886.59,72890.73,163.62287 +1772715600000,72890.73,72935.3,72588.3,72670.1,174.93357 +1772716500000,72670.1,72773.65,72333.85,72523.38,253.42923 +1772717400000,72523.39,72538.63,72189.7,72518.31,274.55806 +1772718300000,72518.31,72694.23,72400.75,72467.79,406.06773 +1772719200000,72467.79,72633.7,72320.65,72613.91,210.6869 +1772720100000,72613.91,72624.63,72414.76,72552.36,176.44946 +1772721000000,72552.37,72835.73,71944.18,72004.99,647.00071 +1772721900000,72004.99,72772.97,71967.38,72609.29,412.49792 +1772722800000,72609.3,72770,71610.57,71798.63,762.05161 +1772723700000,71798.63,71910.98,71252.1,71278.46,633.21074 +1772724600000,71278.46,71664.85,71168.65,71457.5,577.68676 +1772725500000,71457.5,71745.27,71309.92,71652.77,348.99402 +1772726400000,71652.77,71654.65,70786.06,71005.23,869.13797 +1772727300000,71005.23,71132.83,70805.29,70995.76,300.25593 +1772728200000,70995.76,71632.08,70985.16,71340.62,412.76978 +1772729100000,71340.62,71419,71205.17,71305.92,154.0874 +1772730000000,71305.92,71572,71012.71,71171.52,396.71114 +1772730900000,71171.53,71200,70893.88,70928.41,220.66828 +1772731800000,70928.41,71014,70717.14,70857.95,330.76918 +1772732700000,70857.94,70928.41,70645.47,70704.41,275.22233 +1772733600000,70703.37,71044,70656.63,71027.55,224.99703 +1772734500000,71027.54,71066.78,70779.25,70818.87,198.17048 +1772735400000,70818.86,71090.32,70800,70950.57,158.98419 +1772736300000,70950.57,71021.86,70817.02,70990.65,138.40403 +1772737200000,70990.66,71421.15,70990.66,71368.4,256.95256 +1772738100000,71368.4,71430.78,71044.05,71107.41,149.50571 +1772739000000,71107.4,71160.34,70929.98,71006.8,114.93449 +1772739900000,71006.81,71117.81,70870,70918.07,105.08468 +1772740800000,70918.08,71109.93,70840,71100,156.35584 +1772741700000,71100,71338.41,71072.8,71178.64,132.06255 +1772742600000,71178.63,71394.45,71130,71155.91,83.98476 +1772743500000,71155.91,71350,71042.85,71236.51,124.33726 +1772744400000,71236.51,71349.63,71231.29,71301.71,68.11015 +1772745300000,71301.71,71572.3,71295.72,71517.81,269.94508 +1772746200000,71517.8,71567.75,71113.33,71189,131.70032 +1772747100000,71188.99,71322.55,71023.52,71141.93,76.73136 +1772748000000,71141.93,71255.99,71093.46,71165.24,298.53753 +1772748900000,71165.25,71295.86,71074.45,71160.45,300.12445 +1772749800000,71160.45,71364.45,71151.22,71276.46,117.12409 +1772750700000,71276.46,71341.63,71208.53,71208.54,118.83958 +1772751600000,71208.54,71281.19,71183.47,71197.02,112.63766 +1772752500000,71197.02,71292.44,71162,71213.98,411.35088 +1772753400000,71213.99,71219.26,70811.44,70919.43,223.44605 +1772754300000,70919.43,70951.85,70777,70890.72,319.64171 +1772755200000,70891.02,71047.95,70833.36,71018.3,187.54243 +1772756100000,71018.29,71043.33,70863.69,70915.99,293.21878 +1772757000000,70915.99,71007.13,70888.9,70899.15,94.65526 +1772757900000,70899.14,71007.83,70784,70988.19,98.04433 +1772758800000,70988.19,71020,70768.61,70800,293.57295 +1772759700000,70799.99,70899.31,70344.03,70465.03,346.6595 +1772760600000,70465.03,71166.83,70455.84,71161.19,258.37809 +1772761500000,71161.19,71301.74,71076.46,71257.2,159.28337 +1772762400000,71257.2,71379.41,71169.8,71330.3,113.32681 +1772763300000,71330.29,71419.98,71036,71335.89,220.61865 +1772764200000,71335.9,71355.71,71142,71347.25,128.20669 +1772765100000,71347.24,71368.75,71186.13,71252.43,290.33177 +1772766000000,71252.43,71305.42,71028.33,71067.9,119.54317 +1772766900000,71067.9,71259.99,71000,71181,107.22718 +1772767800000,71181,71227.44,71067.9,71092.01,147.03217 +1772768700000,71092.01,71147.99,71019.8,71080.38,174.29151 +1772769600000,71080.37,71120.17,70902.22,70910.91,88.38225 +1772770500000,70910.92,70977.25,70867.93,70871.89,63.49636 +1772771400000,70871.88,70961.64,70270.21,70524,370.69741 +1772772300000,70524,70620,70488.51,70613.61,145.2481 +1772773200000,70613.61,70658.01,70392,70538.79,151.22088 +1772774100000,70538.79,70635,70326,70393.09,307.33101 +1772775000000,70393.1,70501.86,70165.24,70201.81,262.96273 +1772775900000,70201.8,70499.18,70143.19,70436.19,244.60081 +1772776800000,70436.18,70443.73,70261.23,70308.12,132.43931 +1772777700000,70308.12,70520.97,70308.12,70425.92,97.81793 +1772778600000,70425.91,70677.66,70379.21,70669.01,214.45439 +1772779500000,70669.02,70853.37,70575,70597.23,227.60204 +1772780400000,70597.23,70813.45,70468.97,70553.66,216.56971 +1772781300000,70553.66,70878.24,70546.87,70858.5,124.21236 +1772782200000,70858.5,71082.52,70858.5,71075.56,213.10081 +1772783100000,71075.56,71192.76,71040.94,71056.44,228.17498 +1772784000000,71056.44,71067.58,70890.28,70941.69,211.45374 +1772784900000,70941.69,70993.49,70833.58,70934.14,104.46879 +1772785800000,70934.13,71026.42,70870.4,70914.05,99.75349 +1772786700000,70914.05,70946.17,70735.85,70789.49,153.74967 +1772787600000,70789.49,70808.65,70520.38,70572,202.80302 +1772788500000,70573.24,70603.6,70360.44,70411.58,161.05304 +1772789400000,70411.57,70555.53,70300,70551.88,171.66472 +1772790300000,70551.88,70628.78,70453.05,70565.56,102.45482 +1772791200000,70565.56,70716.38,70524.01,70689.57,68.41479 +1772792100000,70689.57,70800,70648.68,70778.98,82.41298 +1772793000000,70778.97,70799.99,70509.89,70565.63,93.68557 +1772793900000,70565.64,70621.2,70467.88,70527.93,225.30543 +1772794800000,70527.93,70610,70418.53,70552.31,148.44863 +1772795700000,70552.32,70578.93,70513.71,70547.97,74.5263 +1772796600000,70547.97,70643.27,70361.3,70383.34,293.10307 +1772797500000,70383.33,70394.69,70184.01,70212.95,247.85739 +1772798400000,70212.94,70224.84,69793.84,69927.54,953.4496 +1772799300000,69927.54,70195.86,69918.35,70004.19,356.32421 +1772800200000,70004.19,70049.82,69701,69754.35,241.99745 +1772801100000,69753.78,70062.18,69660,69907,355.665 +1772802000000,69907,70146.99,69904.69,70003.03,345.75791 +1772802900000,70003.02,70227.47,69843.03,70060.84,143.19541 +1772803800000,70060.84,70341.76,69750,70094.14,668.03541 +1772804700000,70094.13,70094.14,69208,69208,912.74088 +1772805600000,69213.18,69273.87,68642.57,68826.06,1045.64409 +1772806500000,68826.06,69100.01,68726.69,68986.01,657.26275 +1772807400000,68986.01,69095.51,68400,68743,799.66678 +1772808300000,68743,68901.62,68176.47,68409.89,645.93317 +1772809200000,68409.89,68661.81,68323,68624.02,434.10014 +1772810100000,68625.15,69023.99,68564,68886.86,385.10537 +1772811000000,68886.86,69100,68697.86,68753.55,289.57676 +1772811900000,68753.54,68756.65,68306,68504.71,319.90322 +1772812800000,68504.71,68795.44,68274.06,68333.77,270.51052 +1772813700000,68333.77,68555.93,68222,68537.47,294.28564 +1772814600000,68537.47,68670.17,68336.71,68589.74,174.8409 +1772815500000,68589.74,68714.83,68340.3,68446.52,215.37243 +1772816400000,68446.52,68642.69,68400,68403.61,230.68664 +1772817300000,68403.6,68583.28,68200,68245.83,211.34951 +1772818200000,68245.83,68291.65,67744.78,67832.33,546.73163 +1772819100000,67832.33,68052.61,67832.33,67955.1,248.02145 +1772820000000,67955.1,68380.14,67955.1,68329.24,160.70088 +1772820900000,68329.24,68426.57,68258,68292,134.88278 +1772821800000,68291.99,68476.47,68269.69,68433.17,88.61255 +1772822700000,68433.18,68470.03,68162.31,68181.2,130.78447 +1772823600000,68181.2,68463.56,68181.2,68438.52,176.21462 +1772824500000,68438.51,68485.01,68098.39,68216.47,241.25889 +1772825400000,68216.46,68311.61,68140,68143.98,84.53025 +1772826300000,68143.98,68173.05,68004.15,68131.79,115.63116 +1772827200000,68131.79,68285.71,68000,68014.44,180.20568 +1772828100000,68014.44,68136.62,67777,67832.74,176.75075 +1772829000000,67832.73,68072,67812.45,67989,163.8114 +1772829900000,67989,68178.18,67985.7,68111.03,147.85047 +1772830800000,68111.03,68189.17,68074.16,68148.66,92.2187 +1772831700000,68148.66,68173.2,67919.72,68005.64,113.97877 +1772832600000,68005.64,68244.34,67969.88,68238.56,297.56784 +1772833500000,68238.56,68333.33,68194.61,68289.1,101.04365 +1772834400000,68289.11,68366.3,68265.7,68290.97,77.69867 +1772835300000,68290.97,68388.18,68252.94,68288.91,59.4674 +1772836200000,68288.91,68422.35,68221.38,68372.19,104.02954 +1772837100000,68372.2,68440.92,68308.9,68319.89,63.717 +1772838000000,68319.9,68341.01,68248,68334.55,258.32491 +1772838900000,68334.54,68371.24,68306.9,68347.76,70.17683 +1772839800000,68347.76,68351.01,68167.12,68251.22,159.32625 +1772840700000,68251.22,68251.22,68105.71,68114.02,123.5477 +1772841600000,68114.02,68260.95,68105.73,68214.04,274.0579 +1772842500000,68214.04,68258.7,68116,68210.27,260.24598 +1772843400000,68210.26,68394.09,68210.26,68297.84,81.03028 +1772844300000,68297.84,68358.33,68284.59,68290.45,38.04689 +1772845200000,68290.46,68369.11,68200,68240.16,68.50832 +1772846100000,68240.17,68268,68180.95,68225.06,122.45863 +1772847000000,68225.06,68273.31,68185.99,68273.3,79.42408 +1772847900000,68273.31,68343.36,68256.12,68262.01,45.67042 +1772848800000,68262.01,68300,68212.49,68240.01,49.95583 +1772849700000,68240.01,68264.51,68107.01,68107.02,78.90552 +1772850600000,68107.02,68200.09,68060.6,68166.88,118.33731 +1772851500000,68166.87,68367.73,68166.01,68350.04,69.76543 +1772852400000,68350.05,68551.04,68329.89,68515.19,160.60318 +1772853300000,68515.19,68515.2,68233.79,68233.79,83.94381 +1772854200000,68233.8,68269.76,68175.27,68175.27,82.61843 +1772855100000,68175.28,68217.55,68095.5,68095.5,123.15469 +1772856000000,68095.5,68115.18,67817,67952.25,323.72139 +1772856900000,67952.25,68063.32,67941.93,68028.25,117.95534 +1772857800000,68028.24,68147.73,67972.6,68132.73,118.64588 +1772858700000,68132.74,68132.74,68060.11,68063.43,61.34248 +1772859600000,68063.42,68140.49,67961.22,68005.05,114.41524 +1772860500000,68005.05,68050.58,67908,68020.4,224.47993 +1772861400000,68020.39,68097.11,67950,68081.8,78.20655 +1772862300000,68081.81,68114.52,67983.3,68018.26,76.786 +1772863200000,68018.27,68021.14,67942.11,67951.11,79.10807 +1772864100000,67951.12,67990.38,67852.71,67865.1,86.4361 +1772865000000,67865.1,67930.91,67765.56,67930.91,127.15012 +1772865900000,67930.9,67954.91,67612.21,67690.86,196.67154 +1772866800000,67690.86,67704.96,67446.41,67636.18,389.27417 +1772867700000,67636.18,67770.59,67608.14,67727.6,126.20378 +1772868600000,67727.6,67796.64,67664.43,67794.85,124.20161 +1772869500000,67794.86,67865.23,67767.11,67842.67,129.06943 +1772870400000,67842.67,67872.64,67774.13,67872.63,109.30543 +1772871300000,67872.64,68045.07,67872.63,67946.49,159.35794 +1772872200000,67946.49,68013.9,67882,67900.01,82.73277 +1772873100000,67900.01,67918.61,67720.98,67795.4,114.55717 +1772874000000,67795.4,67970.88,67738.31,67970.87,91.16837 +1772874900000,67970.87,68074.97,67924.15,67958.52,91.83058 +1772875800000,67958.52,68029.99,67940.68,67965.98,79.62067 +1772876700000,67965.97,68032.86,67963.39,68000,69.84257 +1772877600000,68000,68102.73,67964.26,68093.04,110.59855 +1772878500000,68093.04,68093.04,67913.22,67972.08,91.3828 +1772879400000,67972.08,68000,67908.37,67950.81,60.40247 +1772880300000,67950.81,67982.58,67870.43,67880.31,57.03657 +1772881200000,67880.31,68217.75,67841.67,68186.93,117.62097 +1772882100000,68186.94,68232.27,68099.09,68145.55,109.6159 +1772883000000,68145.55,68160.66,68058.45,68132.09,80.73693 +1772883900000,68132.09,68132.09,68010,68010.01,64.26769 +1772884800000,68010,68083.6,67959.2,68000.01,54.35397 +1772885700000,68000,68085.41,67988.68,68025,211.14938 +1772886600000,68024.99,68034.31,67920.01,67937.64,55.01414 +1772887500000,67937.64,68022,67900.01,67992.54,38.52118 +1772888400000,67992.54,68081.16,67940.94,68038.7,71.53566 +1772889300000,68038.69,68079.35,67961.06,67992.43,102.3201 +1772890200000,67992.43,68048.89,67855.82,67879.66,103.21991 +1772891100000,67879.66,67964.17,67871.65,67931.06,41.16069 +1772892000000,67931.06,67931.06,67609.44,67748.01,219.24054 +1772892900000,67748,67829.14,67711.79,67807.42,47.48466 +1772893800000,67807.42,68083.79,67800.03,68016.77,152.56916 +1772894700000,68016.77,68080.11,67978.12,68016.7,53.98007 +1772895600000,68016.7,68020.53,67916.37,67920.17,293.40944 +1772896500000,67920.18,67987.89,67856.71,67962.07,121.37896 +1772897400000,67962.06,68034.67,67782.87,67824.68,101.89572 +1772898300000,67824.68,67914.61,67769.89,67877.45,61.16056 +1772899200000,67877.45,67889.68,67800.01,67879.57,49.01475 +1772900100000,67879.57,67883.24,67754,67772.22,124.18383 +1772901000000,67772.23,67831.39,67702.2,67788.22,100.62693 +1772901900000,67788.21,67832.96,67758.03,67783.63,75.44359 +1772902800000,67783.63,67860,67783.62,67838.59,37.88125 +1772903700000,67838.58,67935.01,67814.35,67882.83,46.68175 +1772904600000,67882.83,67882.84,67861.48,67882.83,56.39801 +1772905500000,67882.83,67888.25,67768.97,67788.41,76.72003 +1772906400000,67788.4,67788.41,67480,67624.7,180.63249 +1772907300000,67624.7,67696,67578.05,67662,413.72684 +1772908200000,67662,67666.04,67489.97,67663,355.33344 +1772909100000,67663.01,67672.29,67557.79,67568.13,230.55505 +1772910000000,67568.13,67572.35,67500,67500.01,142.52809 +1772910900000,67500,67558,67177,67227.72,315.8885 +1772911800000,67227.71,67347.15,67195.4,67211.99,391.96284 +1772912700000,67211.99,67275.75,66915.26,67080.34,461.85077 +1772913600000,67080.33,67292.23,67068.01,67242.67,141.01616 +1772914500000,67242.68,67305.39,67192.58,67250.47,65.86565 +1772915400000,67250.48,67419.35,67250.48,67395.55,105.7664 +1772916300000,67395.56,67437.5,67313.41,67402.98,277.82297 +1772917200000,67402.98,67483.05,67345.17,67402.02,116.7459 +1772918100000,67402.02,67472.89,67390.01,67448.56,178.38471 +1772919000000,67448.56,67460.89,67281.34,67369.99,101.56596 +1772919900000,67369.99,67452.98,67291.62,67452.98,242.30338 +1772920800000,67452.97,67469.87,67322.44,67332.35,65.03047 +1772921700000,67332.34,67372.5,67259.82,67276.43,61.95112 +1772922600000,67276.43,67314.88,67101.31,67241,309.38666 +1772923500000,67241,67364.11,67221.05,67258.65,270.44499 +1772924400000,67258.65,67381.66,67183.39,67329.39,78.61951 +1772925300000,67329.39,67403.85,67315.12,67378.22,184.47894 +1772926200000,67378.23,67398.26,67317.82,67339.36,70.72631 +1772927100000,67339.36,67365.99,67234.46,67262.91,61.14001 +1772928000000,67262.91,67461.22,67258.94,67395.99,122.88486 +1772928900000,67395.99,67481.96,67326.36,67347.61,121.70484 +1772929800000,67347.62,67365.78,67247.23,67326.01,196.76299 +1772930700000,67326.01,67326.01,67181.04,67194.77,110.91785 +1772931600000,67194.77,67311.68,67158,67277.16,71.78384 +1772932500000,67277.16,67321.12,67219.75,67219.99,193.74948 +1772933400000,67220,67316.97,67090,67310.81,258.80835 +1772934300000,67310.82,67353.57,67291.51,67297.27,41.51396 +1772935200000,67297.27,67318,67217.57,67317.99,121.93258 +1772936100000,67317.99,67353.57,67208.73,67223.65,182.82348 +1772937000000,67223.64,67426.52,67114.53,67404.29,157.43651 +1772937900000,67404.29,67404.29,66833.58,66925.44,303.71454 +1772938800000,66925.45,67029.82,66850,66976.7,260.13326 +1772939700000,66976.69,67083.1,66976.69,67005.1,96.14735 +1772940600000,67005.1,67047.57,66940.47,66994.82,242.65576 +1772941500000,66994.81,67071.04,66969.99,67000.26,400.46987 +1772942400000,67000.26,67076.4,66931.29,67029.3,403.20249 +1772943300000,67029.31,67100.01,66965.65,67008.78,258.09446 +1772944200000,67008.78,67017.8,66914.81,66960.41,126.46362 +1772945100000,66960.41,66965.1,66547.15,66637.36,419.12257 +1772946000000,66637.35,66988.57,66617.76,66978.72,99.43318 +1772946900000,66978.71,67197.11,66959.41,67126.61,114.98995 +1772947800000,67126.61,67207.88,67104,67192.25,54.11905 +1772948700000,67192.25,67250.24,67132.84,67149.93,133.46135 +1772949600000,67149.93,67231.86,67092.41,67099.27,51.61334 +1772950500000,67099.26,67167.41,67046.92,67055.04,81.52758 +1772951400000,67055.04,67146.96,67035.18,67120,43.05228 +1772952300000,67120,67220.73,67114.98,67161.52,70.43915 +1772953200000,67161.52,67423.22,67154.91,67384.2,182.03754 +1772954100000,67384.2,67465.11,67288.8,67368.15,316.39073 +1772955000000,67368.14,67378.06,67264,67313.44,332.96957 +1772955900000,67313.44,67332,67249.67,67319.91,179.18118 +1772956800000,67319.9,67399.01,67168.54,67239.55,401.60012 +1772957700000,67239.55,67302.54,67156.93,67276.85,189.10005 +1772958600000,67276.85,67564.52,67232.97,67500.11,333.20263 +1772959500000,67500.11,67577.36,67445.56,67539.33,84.7218 +1772960400000,67539.34,67846.15,67474,67762.83,240.77551 +1772961300000,67762.83,67905.03,67706.54,67847.63,443.28544 +1772962200000,67847.63,67856.67,67720.98,67752.19,172.61308 +1772963100000,67752.2,67764.28,67680.99,67681,255.20454 +1772964000000,67681,67879.3,67680.99,67879.29,142.86961 +1772964900000,67879.29,68200,67854.13,68057.83,218.93721 +1772965800000,68057.82,68077.36,67943.09,67985.01,206.05468 +1772966700000,67985,67985,67875.38,67904.14,78.36377 +1772967600000,67904.15,67904.15,67456.88,67556.63,183.78078 +1772968500000,67556.64,67737.17,67553.21,67679.48,84.91616 +1772969400000,67679.48,67810.55,67411.76,67499.46,165.63041 +1772970300000,67499.46,67566.49,67435.65,67515,102.34849 +1772971200000,67515,67650.94,67000,67053.16,449.45898 +1772972100000,67053.16,67444.55,66888,67431.46,251.37597 +1772973000000,67431.46,67485.95,67294.29,67412.21,127.85176 +1772973900000,67412.21,67418,67295,67324.72,73.72901 +1772974800000,67324.71,67431.81,66950,66974.1,204.10917 +1772975700000,66974.09,67199.54,66813.92,67163.88,1027.3679 +1772976600000,67163.88,67163.88,66761.68,67054.56,522.97791 +1772977500000,67054.57,67321.81,67051.43,67234.86,233.13472 +1772978400000,67234.86,67394.54,67200,67291.68,121.56731 +1772979300000,67291.67,67426.69,67246.92,67265.54,110.36575 +1772980200000,67265.54,67388.17,67056.94,67130.9,397.39189 +1772981100000,67130.9,67353.92,67055.73,67339.76,65.99204 +1772982000000,67339.75,67369.36,67207.06,67368.88,261.48349 +1772982900000,67368.88,67368.89,67140.95,67175.49,90.06928 +1772983800000,67175.49,67233.27,67124.33,67146,186.71392 +1772984700000,67146,67232,67080,67218.23,340.89486 +1772985600000,67218.23,67268.44,67091.76,67098.7,102.85494 +1772986500000,67098.71,67150.26,67040,67113.9,74.36683 +1772987400000,67113.9,67113.91,66841.33,67004.36,129.33796 +1772988300000,67004.35,67004.35,66802.47,66872.15,232.19617 +1772989200000,66872.15,67179.98,66800.01,67150,211.52947 +1772990100000,67150.01,67162.37,67051.93,67070.24,224.94101 +1772991000000,67070.24,67116,66982.16,67056.08,53.12545 +1772991900000,67056.09,67127.01,66942.2,67065,322.83253 +1772992800000,67065,67076,66900,66913.41,44.69073 +1772993700000,66913.42,66993.18,66763.82,66930.67,157.33134 +1772994600000,66930.68,66991.66,66747.71,66816.22,176.84029 +1772995500000,66816.23,66892.73,66745.54,66804,109.11543 +1772996400000,66803.99,67076.09,66779.82,67015.18,176.94194 +1772997300000,67015.18,67269.32,67000.33,67199.54,159.78326 +1772998200000,67199.54,67385.65,67199.54,67355.72,287.70875 +1772999100000,67356.65,67485.24,67274.4,67337.42,86.67274 +1773000000000,67337.41,67337.42,67091.01,67101.68,160.38971 +1773000900000,67101.68,67220.51,67031.79,67031.79,83.1478 +1773001800000,67031.8,67609.08,67028.45,67352.01,767.24505 +1773002700000,67352,67397.33,67200,67238.8,134.14971 +1773003600000,67238.79,67266,66712.69,66779.83,372.66492 +1773004500000,66779.83,66996.69,66778.61,66936.05,118.47145 +1773005400000,66936.42,67028.45,66894.69,67022.99,244.66852 +1773006300000,67022.98,67047.71,66921.99,67020.01,223.23042 +1773007200000,67020.01,67020.01,65684.77,66078,1624.98267 +1773008100000,66077.99,66180.57,65618.49,65915.08,567.3988 +1773009000000,65915.09,66282.87,65728.7,66045.09,360.02452 +1773009900000,66045.09,66309.53,66045.09,66236.8,189.61836 +1773010800000,66236.8,66436.47,66116.24,66328.45,175.86488 +1773011700000,66328.45,66569.24,66250,66470.01,147.27962 +1773012600000,66470.01,66514.31,66115.82,66121.73,118.57925 +1773013500000,66121.72,66224.27,65930.3,65971.2,238.22869 +1773014400000,65971.2,66402.23,65944.1,66324.43,175.61856 +1773015300000,66324.43,66378.15,65821.97,66170.4,220.49627 +1773016200000,66170.41,66773,66170.41,66448,384.30014 +1773017100000,66448,66564,66287.06,66370.01,170.94041 +1773018000000,66370.01,66433.42,66131.25,66363.19,513.76586 +1773018900000,66363.19,66650.74,66235.46,66480.85,1200.11345 +1773019800000,66480.84,66698.05,66401.25,66623.21,340.18594 +1773020700000,66623.2,66639.64,66182.2,66196.01,209.72357 +1773021600000,66196.01,66354,66009.1,66173.84,230.9937 +1773022500000,66173.84,66173.84,65959,66120.3,202.06127 +1773023400000,66120.3,66579.21,66092.63,66573.75,183.03765 +1773024300000,66573.75,66707.58,66529.07,66537.32,136.47852 +1773025200000,66537.32,67456,66512.88,67452,536.90699 +1773026100000,67451.99,67668.64,67092.77,67223.52,416.94076 +1773027000000,67223.52,67381.66,67072.4,67099.4,165.09674 +1773027900000,67099.4,67253.75,67050,67205.05,137.35033 +1773028800000,67205.06,67288.29,67166.42,67177.45,123.87137 +1773029700000,67177.44,67610,67170.22,67575.86,154.0371 +1773030600000,67575.86,67575.86,67411.1,67506.04,201.1562 +1773031500000,67506.03,67528.84,67093.09,67130.14,369.41295 +1773032400000,67131.1,67257.44,67113.02,67157,84.1515 +1773033300000,67157.01,67415.71,67130.49,67389.83,96.2716 +1773034200000,67389.82,67972,67348.61,67932.25,609.22602 +1773035100000,67932.25,68069.29,67812.86,67911.16,356.06236 +1773036000000,67911.15,67939.55,67573.7,67626.61,307.03175 +1773036900000,67626.61,67740.5,67486.95,67508.24,92.66817 +1773037800000,67508.24,67559.96,67283,67363.62,84.45417 +1773038700000,67363.63,67385.93,67236.78,67267.18,94.54898 +1773039600000,67267.18,67322.07,67126.35,67186,153.91422 +1773040500000,67186,67284.4,66853.48,67205.06,475.40699 +1773041400000,67205.07,67482.07,67204.24,67427.67,316.34371 +1773042300000,67427.67,67575.81,67373.82,67555.13,307.79097 +1773043200000,67555.13,67665,67444.65,67573.07,472.05182 +1773044100000,67573.07,67838.38,67391.89,67813.51,291.43452 +1773045000000,67813.51,67883,67678.22,67792.84,387.70301 +1773045900000,67792.84,67929.19,67716.62,67814.69,464.24194 +1773046800000,67814.69,67833.03,67566.65,67833.03,301.3109 +1773047700000,67833.03,68050,67797.69,68011.2,300.09232 +1773048600000,68011.19,68460.09,67904.78,68357.71,377.74211 +1773049500000,68357.71,68440.3,67940.5,67981.02,246.29308 +1773050400000,67981.03,68088.92,67884.14,67940.1,230.1868 +1773051300000,67940.11,67978.42,67798.22,67800,151.13727 +1773052200000,67799.99,67843.44,67588,67678.26,140.26713 +1773053100000,67678.27,67703.95,67556.72,67608.13,165.53124 +1773054000000,67608.13,67780.75,67581.56,67706.59,140.87181 +1773054900000,67706.59,67728.54,67344.45,67478.88,171.13855 +1773055800000,67478.88,67672,67464.73,67638.12,98.26718 +1773056700000,67638.11,67855.82,67585.28,67764.98,167.30858 +1773057600000,67764.99,67910.24,67759.57,67910.24,155.77728 +1773058500000,67910.24,68163.73,67871.34,68153.37,231.7937 +1773059400000,68153.36,68348.26,67979.2,68130.35,408.50976 +1773060300000,68130.35,68210,68019.24,68151.93,174.2478 +1773061200000,68151.93,68597.35,68133.93,68462.16,323.38978 +1773062100000,68462.16,68780,68188,68773.03,467.35238 +1773063000000,68773.03,69269.51,68732,69238.3,962.20333 +1773063900000,69238.29,69300,68802.73,68976,707.19113 +1773064800000,68975.8,69252.4,68696.28,68839.99,683.71806 +1773065700000,68839.99,69273.55,68839.99,69160.19,471.19289 +1773066600000,69160.18,69480,69097,69416.37,759.91162 +1773067500000,69416.37,69426.67,69062,69151.5,462.23545 +1773068400000,69151.5,69254.87,68977.43,69166.03,414.48731 +1773069300000,69166.02,69241.6,68978.22,69078.23,504.60012 +1773070200000,69078.23,69169.32,68740.18,68758.38,667.16672 +1773071100000,68758.37,69055.39,68717.86,68863.66,409.20223 +1773072000000,68863.67,69055.39,68735.82,68775.59,294.87064 +1773072900000,68775.6,69035.66,68740.39,68961.16,219.05047 +1773073800000,68961.16,69122.86,68614.47,69074.05,353.09269 +1773074700000,69074.01,69225,68888.47,68960.12,218.99737 +1773075600000,68960.12,69088.49,68882.49,68991.57,146.82524 +1773076500000,68991.57,69063.8,68607.24,68624.06,251.67326 +1773077400000,68624.05,68772.54,68270.34,68406.25,333.35689 +1773078300000,68406.25,68669.75,68400.17,68600.71,157.68514 +1773079200000,68600.71,68635.12,68179.12,68429.41,871.77149 +1773080100000,68429.41,68646.86,68417.21,68541.72,157.49945 +1773081000000,68541.72,68705.76,68478,68489.13,172.87613 +1773081900000,68489.12,68542.01,68323.17,68356.37,148.11219 +1773082800000,68356.37,68510,68356.37,68400,118.90416 +1773083700000,68400,69364.79,68372.03,69363.46,700.85967 +1773084600000,69363.46,69516.65,68780,68963.53,644.36373 +1773085500000,68963.52,69059.72,68823.84,68991.93,249.43867 +1773086400000,68991.93,69145.28,68879.72,69003.38,213.41889 +1773087300000,69003.37,69077.55,68922.76,68963.74,82.43457 +1773088200000,68963.75,68963.75,68817.24,68882.52,128.61764 +1773089100000,68882.52,69036.11,68762.2,68961.71,82.93314 +1773090000000,68961.15,69102.53,68954,69054,207.99508 +1773090900000,69054,69054,68837.11,68840.14,207.99696 +1773091800000,68840.15,69013.27,68660.94,68945.75,258.33693 +1773092700000,68945.75,69040.8,68904.45,68919.72,108.18862 +1773093600000,68919.71,69030.56,68683.44,68813.69,286.97698 +1773094500000,68813.7,68871.87,68719.06,68812,176.61879 +1773095400000,68812,68868,68602.25,68739.83,184.079 +1773096300000,68739.83,68761.23,68597,68635.88,295.37582 +1773097200000,68635.88,68694.73,68546.82,68645.32,201.24042 +1773098100000,68645.33,68645.33,68527,68594.92,130.64451 +1773099000000,68594.93,68619.9,68514.88,68549.11,119.81359 +1773099900000,68549.11,68570.1,68384.69,68432.16,213.75713 +1773100800000,68432.16,68505.97,68391.41,68415,170.94527 +1773101700000,68414.99,69026.88,68396.16,68980.01,409.88417 +1773102600000,68980,69220.83,68893.52,69195.56,392.83561 +1773103500000,69195.56,69290.42,69068,69157.37,160.37086 +1773104400000,69157.36,69253.53,69065.33,69108,156.39711 +1773105300000,69108.01,69155.66,68854,68975.69,103.98137 +1773106200000,68975.68,69086.74,68786.04,68982.86,354.10722 +1773107100000,68982.85,69389.06,68938,69260.01,458.8145 +1773108000000,69260,69371.13,69103.12,69227.25,260.36768 +1773108900000,69227.26,69387.15,69139.26,69371.03,138.97746 +1773109800000,69371.02,70439.17,69370,70320.17,1118.34713 +1773110700000,70320.16,70578.29,70249.51,70272.01,493.27253 +1773111600000,70272,70370.86,70029.2,70172.15,279.67294 +1773112500000,70172.14,70279.43,70087.72,70119.05,202.52239 +1773113400000,70119.04,70125.13,69846.49,69850.86,310.37076 +1773114300000,69850.87,69850.87,69390,69429.85,303.7057 +1773115200000,69429.85,69768.61,69429.85,69733.7,279.11054 +1773116100000,69733.7,69831.65,69584.7,69731.35,304.99097 +1773117000000,69731.36,70015.85,69731.35,69940.04,133.90816 +1773117900000,69940.03,70132.27,69808.21,70072.94,394.0426 +1773118800000,70072.95,70355.06,70015.84,70170,360.26137 +1773119700000,70170,70328.39,70017.8,70038.09,344.44184 +1773120600000,70038.1,70130.27,69915.41,69915.41,97.35434 +1773121500000,69915.42,69987.21,69885.71,69971.34,71.97591 +1773122400000,69971.34,69977.59,69826.61,69876.8,159.78841 +1773123300000,69876.8,70185.24,69750.62,70142.59,153.69295 +1773124200000,70142.59,70164.15,69950.83,69968.9,143.03476 +1773125100000,69968.9,70060.5,69870.76,69910.91,684.47539 +1773126000000,69910.91,70427.99,69805.7,70240.36,610.43456 +1773126900000,70240.35,70527.47,70226,70322.97,231.42909 +1773127800000,70322.96,70400,70287.2,70320.3,368.14142 +1773128700000,70320.29,70546.74,70262.92,70406.01,570.19964 +1773129600000,70406.01,70935.76,70369,70898.06,801.09743 +1773130500000,70899.36,70986,70745,70842.22,352.54999 +1773131400000,70842.23,71097.64,70842.23,70918.69,288.20248 +1773132300000,70918.68,70918.69,70611.42,70709.37,410.34994 +1773133200000,70709.37,70899.99,70653.24,70809.4,573.64518 +1773134100000,70809.4,71284.92,70747.51,71228,504.41972 +1773135000000,71228,71300,71050,71075.63,236.81895 +1773135900000,71075.64,71100.01,70926.75,71078.92,349.94758 +1773136800000,71078.92,71086.86,70853.03,70899.99,262.19441 +1773137700000,70899.99,70931.37,70738.99,70759.73,781.27918 +1773138600000,70759.72,70941.42,70675.91,70715.89,575.3257 +1773139500000,70715.89,70878.54,70660.89,70774.04,189.26218 +1773140400000,70774.04,70865.73,70607.4,70618.08,216.72241 +1773141300000,70618.08,70750,70563.33,70654.51,120.93671 +1773142200000,70654.51,70664.2,70540.4,70589.01,265.01396 +1773143100000,70589.01,70693.76,70542.06,70580.94,342.75148 +1773144000000,70580.95,70628.19,70354.38,70422.24,328.09318 +1773144900000,70422.24,70558.7,70355.15,70384.41,113.19519 +1773145800000,70384.4,70475.49,70290.88,70447.59,137.3246 +1773146700000,70447.59,70580,70446,70519.86,124.34182 +1773147600000,70519.86,70753.72,70519.86,70753.72,159.61312 +1773148500000,70753.72,70900,70662.05,70874.96,275.76204 +1773149400000,70874.96,70926.46,69723.25,69916.54,825.96294 +1773150300000,69916.54,70296.07,69790.29,69921.12,383.20906 +1773151200000,69921.12,70150.1,69421.41,69482,747.10432 +1773152100000,69482,69925.39,69266.06,69799.3,458.61385 +1773153000000,69799.3,70483.49,69791.2,70457.31,343.3712 +1773153900000,70457.31,71527.54,70392,71467.81,1004.64018 +1773154800000,71467.81,71777,71086.85,71198.89,775.78708 +1773155700000,71198.88,71454.81,70975.56,71348.01,375.96887 +1773156600000,71348.01,71625.83,70964.7,71119.17,504.19447 +1773157500000,71119.17,71381.33,70900.05,71346.16,442.92556 +1773158400000,71346.17,71424,70943.31,71145.98,332.09635 +1773159300000,71145.98,71700,71133.95,71364.42,451.88494 +1773160200000,71364.7,71448.45,71192.48,71382.63,288.53436 +1773161100000,71382.62,71391.95,71147.37,71268.59,218.82489 +1773162000000,71268.58,71452,71204,71258.1,211.92472 +1773162900000,71258.1,71366.01,70993.45,71046.31,342.01933 +1773163800000,71046.31,71234.29,70512.64,70688.65,571.10518 +1773164700000,70688.64,70966.56,70557.87,70868.61,258.58027 +1773165600000,70868.62,70914.9,70364.73,70373.64,225.6937 +1773166500000,70373.63,70581.16,70133.34,70318.02,484.63198 +1773167400000,70318.02,70450.86,69984,70063.27,757.30387 +1773168300000,70063.27,70227.52,69901,70013.87,369.77214 +1773169200000,70013.87,70172.92,69872.68,70068.14,233.78109 +1773170100000,70068.14,70290,69910.04,69973.93,240.59775 +1773171000000,69973.92,70105.75,69739,69990.2,206.01597 +1773171900000,69990.21,70083.2,69951.33,70043.63,312.21288 +1773172800000,70043.63,70250,70007.52,70112.68,167.47927 +1773173700000,70112.67,70270.71,70007.82,70251.2,74.87966 +1773174600000,70251.2,70350,70213.94,70307.83,161.85531 +1773175500000,70307.82,70311.3,70209.92,70235.6,267.67547 +1773176400000,70236.34,70417.3,70073.92,70097.6,127.32225 +1773177300000,70097.61,70171.56,69924.12,69941.48,187.83553 +1773178200000,69941.48,70048.62,69600,69746.41,345.79419 +1773179100000,69746.41,69827.59,69541.91,69763.01,169.91673 +1773180000000,69763.02,69869.9,69452.42,69609.97,330.12842 +1773180900000,69609.96,69757.19,69474.18,69601.21,268.75406 +1773181800000,69601.21,69688.79,69493.05,69606,115.12663 +1773182700000,69606,69766.92,69581.21,69721.58,223.19175 +1773183600000,69721.58,69853.84,69705.6,69797.19,213.30677 +1773184500000,69797.2,69866,69698.46,69821.37,249.07819 +1773185400000,69821.37,69960.89,69786.32,69931.68,406.99964 +1773186300000,69931.67,69981.8,69848.1,69948.63,295.77454 +1773187200000,69948.64,70083.69,69759.63,70050.08,181.95949 +1773188100000,70050.08,70161.2,69867.87,70055.16,308.41247 +1773189000000,70055.16,70055.16,69807.5,69838.71,142.53898 +1773189900000,69838.71,70173.25,69838.71,70044.87,96.01867 +1773190800000,70044.87,70144,69978.59,70033.02,403.07119 +1773191700000,70033.01,70138.56,69966.33,70095.71,351.77691 +1773192600000,70095.71,70099,69880,69955.98,121.23967 +1773193500000,69955.99,70127,69906.18,70071.26,71.16102 +1773194400000,70071.26,70119.59,69991.29,69991.3,263.21634 +1773195300000,69991.3,70067.21,69919.29,69968.58,623.75681 +1773196200000,69968.59,69968.59,69614,69689.99,443.90114 +1773197100000,69690,69873.6,69615.92,69810.72,282.00119 +1773198000000,69810.73,69887.11,69669.88,69698.81,302.11368 +1773198900000,69698.81,69711.36,69496.53,69527.22,237.90953 +1773199800000,69525.65,69631.78,69512.73,69525,206.20184 +1773200700000,69525,69641.64,69488.7,69551.91,367.18904 +1773201600000,69551.91,69668.47,69501.55,69645.82,185.9441 +1773202500000,69645.81,69986.81,69640,69980.15,246.99182 +1773203400000,69980.15,70035.24,69919.83,69995.01,146.47772 +1773204300000,69995.01,70281.87,69978.27,70130.99,180.00236 +1773205200000,70130.99,70200.96,70000.1,70007.62,114.02782 +1773206100000,70007.62,70020.63,69880,69943.67,71.67513 +1773207000000,69943.67,69954.93,69420,69538.41,411.84495 +1773207900000,69538.42,69625.92,69486.37,69510.36,160.26588 +1773208800000,69510.37,69725.66,69500.01,69717.44,129.22035 +1773209700000,69717.43,69821.48,69678.04,69804.18,87.42497 +1773210600000,69804.19,69934.41,69804.19,69830.9,74.49423 +1773211500000,69830.91,69996,69712.24,69950.01,100.59806 +1773212400000,69950.01,70018.49,69881.25,69891.19,87.697 +1773213300000,69891.19,69908.75,69764.62,69791.28,230.6788 +1773214200000,69791.29,69791.29,69500.67,69519.99,341.73456 +1773215100000,69520,69744.88,69510.28,69648.29,511.46689 +1773216000000,69648.28,69771.48,69590.83,69629.56,121.5724 +1773216900000,69629.56,69641.65,69500,69503.53,121.78426 +1773217800000,69503.54,69786.32,69500,69672.71,154.67181 +1773218700000,69672.71,69695.01,69501.21,69662.24,274.53018 +1773219600000,69662.24,69664.8,69538.41,69538.42,65.3182 +1773220500000,69538.42,69664.37,69531.57,69531.57,392.2041 +1773221400000,69531.57,69636.31,69384.5,69553.75,381.45279 +1773222300000,69553.75,69752.06,69397.97,69466.75,100.08143 +1773223200000,69466.75,69528,69390.91,69502.63,119.86762 +1773224100000,69502.63,69597.9,69425.12,69500,309.61734 +1773225000000,69499.99,69726.45,69476.9,69683.21,260.84807 +1773225900000,69683.21,69703.19,69576.79,69604.9,338.01094 +1773226800000,69604.9,69755.1,69535.05,69595.68,455.27741 +1773227700000,69595.69,69647.95,69417.37,69447.45,130.67704 +1773228600000,69447.45,69553.69,69391.36,69446.96,67.48543 +1773229500000,69446.96,69506,69150.28,69173,245.33266 +1773230400000,69172.99,69256,68977.91,69152.82,295.10058 +1773231300000,69152.82,69447.26,69152.82,69427.3,132.32221 +1773232200000,69427.3,69777.66,69179.66,69251.26,452.46874 +1773233100000,69251.27,69399.98,69152.57,69361.13,165.74916 +1773234000000,69361.13,69978.99,69331.04,69860.64,468.46242 +1773234900000,69860.64,70378.78,69804.07,70219.78,511.05658 +1773235800000,70219.79,71091.18,70204,70442,1028.10533 +1773236700000,70442.01,70562.38,69793.17,70186.09,639.69715 +1773237600000,70186.08,70794.39,69906.77,70228.02,928.16055 +1773238500000,70228.01,70698.64,70175.18,70664.16,462.00674 +1773239400000,70664.17,70966.19,70446.62,70842.71,484.10953 +1773240300000,70842.72,70987,70501.78,70578.7,377.49976 +1773241200000,70578.7,70654.43,69994.73,70147.69,506.49634 +1773242100000,70147.69,70471.6,70035.33,70206,406.03635 +1773243000000,70206,70265.95,69702.25,70065.33,499.79431 +1773243900000,70065.33,70327.64,69878.34,70227.91,432.3693 +1773244800000,70227.92,70474.11,70161.78,70455.06,484.47082 +1773245700000,70455.07,70596.51,70278.97,70463.49,318.37742 +1773246600000,70463.49,70782,70451.89,70749.87,527.53505 +1773247500000,70749.87,70826.39,70495.99,70570.71,507.54075 +1773248400000,70570.71,71000,70560.08,70872.48,506.99072 +1773249300000,70872.47,71312.15,70846.49,71252.42,785.01779 +1773250200000,71252.42,71321,70512.01,70822.08,525.23742 +1773251100000,70822.07,70961.27,70636.35,70785.99,304.96058 +1773252000000,70785.99,70880.4,70649.66,70751.99,321.64022 +1773252900000,70751.99,70895.31,70614,70703.99,253.3812 +1773253800000,70703.99,70752.07,70415.27,70512.48,306.86584 +1773254700000,70512.48,70777.17,70428.48,70617.64,252.24685 +1773255600000,70617.63,70631.89,70375.68,70473.38,290.77719 +1773256500000,70473.38,70565.69,70377.46,70526.47,129.12221 +1773257400000,70526.47,70742.38,70477.86,70674.86,133.5458 +1773258300000,70674.87,70722,70570.7,70641.82,90.78631 +1773259200000,70641.81,70645.68,70434.03,70434.15,110.40646 +1773260100000,70434.15,70510.5,70394.23,70439.89,76.08554 +1773261000000,70439.9,70566.2,70439.89,70547.7,54.76489 +1773261900000,70547.69,70700,70462.22,70634.96,142.08807 +1773262800000,70634.96,70776.71,70499.94,70544.93,156.91614 +1773263700000,70544.93,70598.58,70514.24,70543.63,109.10439 +1773264600000,70543.62,70675.6,70541.61,70542,239.26973 +1773265500000,70541.99,70777.17,70539.6,70741.26,71.13657 +1773266400000,70741.27,70950,70659.96,70809.03,114.46677 +1773267300000,70809.03,70809.03,70470.08,70489.55,157.64034 +1773268200000,70489.55,70526.85,70289.57,70355.99,502.93658 +1773269100000,70356,70495.4,70241.53,70373.01,323.22143 +1773270000000,70373.01,70505,70373,70458.88,115.26475 +1773270900000,70458.72,70458.72,70316.06,70367.12,84.66468 +1773271800000,70367.12,70424,70209.24,70251.89,139.69799 +1773272700000,70251.89,70300,70125.83,70191.86,301.93558 +1773273600000,70191.86,70316.14,70130.23,70267.67,169.6338 +1773274500000,70267.68,70353.87,70177.86,70252.5,368.57964 +1773275400000,70252.49,70340.85,70138.02,70285.69,73.89325 +1773276300000,70285.7,70293.9,70191.94,70225.34,45.98694 +1773277200000,70225.34,70226.94,69885,69915.66,146.83085 +1773278100000,69915.67,69995.99,69874.87,69897.58,212.62338 +1773279000000,69897.58,69984.99,69794.35,69964.96,181.94987 +1773279900000,69964.97,69997.22,69754.94,69841.31,219.14853 +1773280800000,69841.3,69887.93,69758.27,69785.46,83.63631 +1773281700000,69785.45,69824,69511.86,69605.45,168.50985 +1773282600000,69605.45,69643.46,69357.8,69459.7,368.05141 +1773283500000,69459.71,69487,69226.52,69286.56,122.19172 +1773284400000,69286.55,69420,69246.23,69367.3,92.67346 +1773285300000,69367.31,69500,69361.35,69420.01,94.24323 +1773286200000,69420,69628.25,69401.37,69561.36,115.03807 +1773287100000,69561.36,69561.36,69285.71,69446.61,113.18366 +1773288000000,69446.61,69676.88,69446.6,69586.84,126.71427 +1773288900000,69586.84,69609.87,69458.89,69485.49,55.16757 +1773289800000,69485.49,69485.49,69300,69384.55,69.07982 +1773290700000,69384.56,69410.4,69296.43,69372,185.72042 +1773291600000,69372,69478.21,69327.89,69341.1,125.8825 +1773292500000,69341.11,69421.03,69205.91,69256.95,211.99863 +1773293400000,69256.95,69539.61,69252.56,69511.01,219.49738 +1773294300000,69511.01,69519.7,69400,69480.54,177.36192 +1773295200000,69480.54,69480.54,69315.63,69453.84,197.57703 +1773296100000,69453.84,69561.84,69407.56,69536.39,235.83903 +1773297000000,69536.4,69549.72,69400,69484.52,69.7236 +1773297900000,69484.52,69537.73,69392.76,69501.44,216.62928 +1773298800000,69501.45,69525.12,69408.88,69495.6,130.63169 +1773299700000,69495.6,69640.46,69469.4,69606.4,142.4853 +1773300600000,69606.4,69760.86,69600,69675.68,232.38727 +1773301500000,69675.69,69865.98,69675.68,69826.19,325.27771 +1773302400000,69826.19,69965.01,69721,69772.39,240.07002 +1773303300000,69772.39,70116.37,69744.05,69807.85,310.51845 +1773304200000,69807.84,69902.32,69698.33,69831,505.5466 +1773305100000,69831,69943.63,69772.69,69917.37,190.19375 +1773306000000,69917.36,69918.24,69691.14,69790.15,286.28052 +1773306900000,69790.15,69790.15,69580,69678.29,438.89692 +1773307800000,69678.29,70327.61,69678.29,70278.4,325.79323 +1773308700000,70278.39,70400,69854.71,69952.51,233.34495 +1773309600000,69952.51,70062.71,69856,69965.88,115.2947 +1773310500000,69965.89,70202.85,69953.04,70149.15,207.07264 +1773311400000,70149.14,70460.01,70138.81,70378.63,238.345 +1773312300000,70378.63,70511,70262.35,70412.11,350.32668 +1773313200000,70412.1,70540.17,70367.97,70416.38,311.11159 +1773314100000,70416.37,70633.66,70385.99,70557.24,299.90138 +1773315000000,70557.24,70748.82,70458.86,70685.14,349.01956 +1773315900000,70685.14,70800,70405.45,70427.91,247.66808 +1773316800000,70427.9,70471.38,70277.38,70366.61,261.70491 +1773317700000,70366.54,70483.99,70326.49,70420.58,267.2048 +1773318600000,70420.59,70477.57,70286.02,70459.01,124.75582 +1773319500000,70459.02,70617.66,70335.99,70381.8,193.85248 +1773320400000,70381.8,70534.65,70340.39,70413.04,101.69953 +1773321300000,70413.05,70429.09,69990,70111.28,247.46363 +1773322200000,70111.27,70462.76,69942.93,70079.52,356.92908 +1773323100000,70079.34,70142.65,69645,69972.15,634.68316 +1773324000000,69972.2,70417.68,69964.56,70381.33,499.30413 +1773324900000,70381.33,70660.69,69923.03,69953.32,663.51375 +1773325800000,69953.32,70002.7,69383,69589.99,609.51151 +1773326700000,69590,69772.72,69355.34,69590.09,358.34903 +1773327600000,69590.09,69772.75,69476.14,69750,263.51594 +1773328500000,69750,70430.81,69703.24,70299.22,583.36467 +1773329400000,70299.21,70565.43,70142.38,70379.45,560.96429 +1773330300000,70379.44,70500,70234.13,70334.88,370.65973 +1773331200000,70334.89,70500,69905.71,70122.87,404.34135 +1773332100000,70122.86,70569.15,70053.13,70063.65,342.50333 +1773333000000,70063.64,70471.3,70040,70381.51,306.81039 +1773333900000,70381.5,70519.99,70245.24,70381.16,217.7628 +1773334800000,70381.15,70547.19,70344.82,70429.76,168.42516 +1773335700000,70429.75,70528,70202.84,70300.01,227.27976 +1773336600000,70300.01,70444.64,70242.75,70360.87,250.36252 +1773337500000,70360.87,70418.2,70076.16,70212.06,197.86807 +1773338400000,70212.05,70303.51,70073.81,70202.85,139.05091 +1773339300000,70202.84,70273.28,69877.88,70019.71,210.73302 +1773340200000,70019.71,70100,69870.95,69924.69,225.65876 +1773341100000,69924.69,69943,69800,69819.64,167.41529 +1773342000000,69819.64,69954.65,69770.85,69934.87,143.23639 +1773342900000,69934.88,70220.72,69934.87,70209.97,247.3252 +1773343800000,70209.98,70348,70202.16,70311.3,136.86743 +1773344700000,70311.29,70548.81,70264.83,70432.32,230.41762 +1773345600000,70432.33,70555.2,70356,70400,138.45176 +1773346500000,70399.99,70422.26,70261.06,70307.03,331.16732 +1773347400000,70307.03,70307.03,70128.41,70130.34,60.54595 +1773348300000,70130.35,70236.24,70111.28,70164.49,88.0205 +1773349200000,70164.5,70470,70164.5,70386.91,103.94667 +1773350100000,70386.91,70410.31,70258.79,70289.11,55.92429 +1773351000000,70289.11,70294.43,70200.91,70277.22,72.40811 +1773351900000,70277.21,70383.48,70234.65,70268.55,123.62326 +1773352800000,70268.54,70305.26,70149.35,70204.92,101.70879 +1773353700000,70204.93,70280.7,70116.36,70180.62,178.50012 +1773354600000,70180.62,70224.4,70033.33,70059.16,97.352 +1773355500000,70059.17,70178.16,70013.17,70175.64,89.86393 +1773356400000,70175.64,70484.04,70159.35,70470.01,227.73795 +1773357300000,70470,70734.25,70461.69,70537.45,232.85057 +1773358200000,70537.44,70666,70466.92,70630.91,246.0304 +1773359100000,70630.9,70665.63,70480.88,70541.34,187.96296 +1773360000000,70541.34,71118.59,70386.01,71118.58,662.99656 +1773360900000,71118.58,71759.6,71105.33,71482.53,1126.38806 +1773361800000,71482.53,72000,71482.53,71512.01,726.28147 +1773362700000,71512.02,71554.91,71244.4,71475.61,341.64505 +1773363600000,71475.6,71694,71471.4,71592.36,206.64242 +1773364500000,71592.36,71759.95,71471.72,71527.19,230.53753 +1773365400000,71527.2,71706.63,71283.99,71610.42,287.96924 +1773366300000,71610.43,71706,71561.68,71672.39,250.59747 +1773367200000,71672.38,71696.68,71502.54,71546.23,277.12079 +1773368100000,71546.23,71619.86,71426.15,71454.56,336.51894 +1773369000000,71454.56,71485.55,71155.72,71175,203.3422 +1773369900000,71175,71278.28,71045.52,71143.8,177.83345 +1773370800000,71143.8,71270.03,71099.57,71174.49,135.97878 +1773371700000,71174.5,71287.82,71070.81,71093.82,115.66073 +1773372600000,71093.81,71193.31,70964.43,71152.37,212.1039 +1773373500000,71152.37,71508.87,71115.63,71405.75,464.07793 +1773374400000,71405.76,71493.77,71345.14,71371.1,91.33321 +1773375300000,71371.1,71374.99,71214.01,71319.52,443.33585 +1773376200000,71319.52,71417.15,71271.43,71403.09,62.4843 +1773377100000,71403.09,71437.08,71308.82,71393.94,183.77162 +1773378000000,71393.93,71436.67,71242.02,71271.83,209.98509 +1773378900000,71271.83,71450,71259.34,71413.8,292.40175 +1773379800000,71413.79,71622.04,71413.79,71600.01,247.59042 +1773380700000,71600.01,71637.54,71476.04,71546.29,428.9268 +1773381600000,71546.28,71593.22,71450.49,71466.21,121.20805 +1773382500000,71466.22,71500.33,71211.25,71241.61,240.75178 +1773383400000,71241.61,71339.84,71180.19,71259.75,584.8076 +1773384300000,71259.75,71383,71198.15,71342,135.20861 +1773385200000,71342,71500,71236.08,71423.43,182.20458 +1773386100000,71423.42,71584.57,71402.83,71513.96,162.02934 +1773387000000,71513.95,71600,71382.05,71575.4,397.27233 +1773387900000,71575.39,71672.76,71526.21,71612.22,398.32565 +1773388800000,71612.23,71650.68,71385.28,71471.72,186.131 +1773389700000,71471.72,71599.4,71438,71588.04,242.78532 +1773390600000,71588.04,72142.85,71574.14,71934,943.14588 +1773391500000,71934,71950.06,71695.37,71821.02,448.10576 +1773392400000,71821.01,71975.59,71739.35,71755.42,471.96713 +1773393300000,71755.43,71828.78,71589.81,71818.07,107.02602 +1773394200000,71818.06,71936.62,71788.99,71875.4,158.98733 +1773395100000,71875.4,72100.37,71850.8,72006.57,187.23394 +1773396000000,72006.56,72256.37,71995.53,72253.73,471.12821 +1773396900000,72253.73,72489,72249.79,72347.52,497.52212 +1773397800000,72347.52,72566,72325.59,72494.38,396.33085 +1773398700000,72494.38,72575.98,72352.03,72458.12,270.37009 +1773399600000,72458.11,72526.12,72232.41,72298.43,290.97139 +1773400500000,72298.43,72490,72294.54,72326.5,143.1965 +1773401400000,72326.5,72364.44,72256.5,72310.48,126.7582 +1773402300000,72310.48,72352.61,72207.41,72228.82,163.49096 +1773403200000,72228.81,72445,72210,72420,139.0282 +1773404100000,72420,72510.26,72331.71,72412.15,129.92272 +1773405000000,72412.15,72631.53,72330.67,72342.09,248.6405 +1773405900000,72342.09,72884.68,72342.08,72784.73,625.34099 +1773406800000,72784.73,72919.26,72684.88,72793.44,300.31069 +1773407700000,72793.43,73264.17,72709.53,73023.17,1315.75619 +1773408600000,73023.17,73320.73,72750.27,73270.78,787.66138 +1773409500000,73270.78,73585.27,73239.65,73379.18,893.67375 +1773410400000,73379.18,73593,73238.83,73501.36,660.16426 +1773411300000,73501.35,73897,73339.54,73738.52,1416.58148 +1773412200000,73738.52,73913.74,72940,72946.7,1178.51056 +1773413100000,72946.69,72983.56,72350,72382.72,1302.79401 +1773414000000,72382.72,72690,72168,72646.55,1030.49476 +1773414900000,72646.55,72829.12,72455.01,72463.71,620.78242 +1773415800000,72463.71,72593.69,71877.1,71981.67,551.90644 +1773416700000,71981.68,72249.94,71736.34,71831.46,1102.27109 +1773417600000,71831.46,71944.57,71583.46,71728.2,503.92074 +1773418500000,71728.21,71761.24,71154.54,71393.26,743.92141 +1773419400000,71393.25,71875,71379.7,71830.49,493.78163 +1773420300000,71830.48,72100,71761.25,71885.57,592.72232 +1773421200000,71885.56,72139.44,71879.55,72116,272.21519 +1773422100000,72116.01,72249.99,71595.71,71659.82,750.9793 +1773423000000,71659.81,71688.1,71058.82,71198.81,409.32864 +1773423900000,71198.8,71277.02,70914.09,71037.93,457.17761 +1773424800000,71037.93,71238.5,70937.91,71218.06,223.02625 +1773425700000,71218.06,71258.9,70841.23,71195.34,311.63117 +1773426600000,71195.33,71350.94,71178.54,71238.6,91.80396 +1773427500000,71238.59,71249.93,71008.2,71055.45,111.72661 +1773428400000,71055.45,71277.84,71006.19,71224.27,118.99035 +1773429300000,71224.27,71309.94,71020.5,71082.04,123.3837 +1773430200000,71082.04,71211.75,71041.38,71136.47,116.83863 +1773431100000,71136.47,71256.56,71092.21,71189.95,147.86555 +1773432000000,71189.96,71364.85,71150,71353,92.33646 +1773432900000,71353,71468.66,71269.32,71307.96,159.8796 +1773433800000,71307.96,71347.85,71282.03,71329.8,163.48653 +1773434700000,71329.8,71469.53,71279.11,71346.84,138.77031 +1773435600000,71346.84,71491.03,71346.84,71408.38,64.35456 +1773436500000,71408.38,71419.35,71138.02,71165.41,97.77252 +1773437400000,71165.42,71305.61,71058.25,71117.31,410.93467 +1773438300000,71117.31,71230.19,71104.64,71104.65,77.08163 +1773439200000,71104.65,71189.26,70681.76,70847.33,364.39125 +1773440100000,70847.33,70847.34,70643.52,70671.43,213.15273 +1773441000000,70671.43,70775.38,70559.02,70720.46,180.41902 +1773441900000,70720.47,70816.82,70676.95,70814,105.37577 +1773442800000,70814,70824.76,70688.45,70809.05,235.50688 +1773443700000,70809.05,71005.3,70801.73,70900.01,438.45666 +1773444600000,70900.01,70965.71,70864.01,70941.1,289.82523 +1773445500000,70941.1,70991.02,70904.96,70930,149.23826 +1773446400000,70930.01,70930.01,70744.01,70889.38,122.72227 +1773447300000,70889.38,70951.8,70786.34,70916.78,173.315 +1773448200000,70916.77,70928.55,70560.61,70568.75,230.55006 +1773449100000,70568.74,70706.75,70555,70631.97,236.91701 +1773450000000,70631.96,70767.16,70631.96,70695.22,95.01881 +1773450900000,70695.22,70804.75,70695.22,70780.47,57.36303 +1773451800000,70780.48,70831.75,70481.7,70807.47,390.43142 +1773452700000,70807.47,70941.05,70807.47,70831.7,248.73807 +1773453600000,70831.7,70897.55,70780.82,70862.61,89.48701 +1773454500000,70862.61,70877.19,70789.33,70810.48,256.50544 +1773455400000,70810.49,70842.12,70741,70770.33,128.31503 +1773456300000,70770.33,70948.66,70735.21,70783.27,539.36785 +1773457200000,70783.27,71020.92,70783.26,71006.82,131.22066 +1773458100000,71006.83,71151.05,70959.65,71041.67,531.84974 +1773459000000,71041.68,71185.23,71041.68,71148.55,218.83157 +1773459900000,71148.54,71148.55,71049.81,71081.3,62.82064 +1773460800000,71081.31,71216.28,71062,71193.58,116.29791 +1773461700000,71193.59,71207,71094.96,71204.64,292.40504 +1773462600000,71204.65,71307.92,71124.34,71285.42,167.16783 +1773463500000,71285.42,71303.6,71021.11,71039.58,131.20987 +1773464400000,71039.57,71145.37,70983.32,71110.37,275.41454 +1773465300000,71110.36,71151.3,71058.41,71109.76,133.05359 +1773466200000,71109.76,71114,70916.96,71005.01,205.66109 +1773467100000,71005,71037.2,70972.12,71013.75,145.21148 +1773468000000,71013.75,71013.75,70892.33,70925.68,106.8907 +1773468900000,70925.69,70925.69,70700,70711.9,94.05161 +1773469800000,70711.9,70741.22,70317,70459.33,256.36926 +1773470700000,70459.33,70684.96,70423.12,70622.08,254.86515 +1773471600000,70622.09,70739.99,70597.37,70706.74,160.76472 +1773472500000,70706.75,70706.75,70560.58,70684.01,52.06304 +1773473400000,70684.01,70743.88,70500.23,70540.02,89.43273 +1773474300000,70540.02,70622.06,70489.03,70596.68,448.72376 +1773475200000,70596.68,70705.43,70567.14,70697.04,143.57113 +1773476100000,70697.03,70710.76,70588.2,70671.78,135.1247 +1773477000000,70671.79,70698.86,70562,70562,81.1108 +1773477900000,70562.01,70594.91,70536.58,70585.63,101.64145 +1773478800000,70585.64,70705.92,70557.45,70693.57,64.98187 +1773479700000,70693.57,70728.07,70624.74,70702.82,317.18586 +1773480600000,70702.81,70702.81,70542.58,70613,274.02382 +1773481500000,70613,70613,70400,70501.16,237.78241 +1773482400000,70501.16,70571.76,70472.36,70544.93,89.44366 +1773483300000,70544.92,70544.93,70424.46,70472.3,84.58658 +1773484200000,70472.29,70538.52,70389.08,70506.93,338.03718 +1773485100000,70506.92,70575.1,70506.92,70570.44,112.2878 +1773486000000,70570.44,70694.96,70562.66,70665.53,151.5908 +1773486900000,70665.53,70717.02,70648.63,70663.76,118.43406 +1773487800000,70663.77,70730.03,70625.43,70693.78,144.65525 +1773488700000,70693.79,70784.38,70692.94,70751.42,100.50087 +1773489600000,70751.42,70835.48,70702.98,70761.46,131.17855 +1773490500000,70761.46,70775.34,70709.72,70713.78,44.03652 +1773491400000,70713.78,70749.25,70616.44,70632.69,188.13091 +1773492300000,70632.68,70798.37,70630.64,70780.59,109.21625 +1773493200000,70780.59,70793.46,70711.54,70754.2,370.59013 +1773494100000,70754.19,70930.01,70754.19,70930,135.7029 +1773495000000,70930,70930.56,70862.41,70867.94,169.76538 +1773495900000,70867.94,70916.67,70795.64,70847.35,210.44109 +1773496800000,70847.34,70941.17,70725.28,70746.05,113.44558 +1773497700000,70746.05,70824.24,70696.07,70824.24,42.15369 +1773498600000,70824.24,70838.22,70592.89,70603.08,85.67039 +1773499500000,70603.08,70669.47,70578.76,70599.22,87.89989 +1773500400000,70599.23,70721.44,70563.56,70657.8,91.67043 +1773501300000,70657.81,70728.59,70631.03,70686.69,347.69145 +1773502200000,70684.05,70684.05,70501,70539.47,212.61338 +1773503100000,70539.47,70611.7,70521.93,70580.09,197.37128 +1773504000000,70580.09,70646.32,70500,70584.02,135.60815 +1773504900000,70584.03,70662.82,70572.94,70662.74,79.02932 +1773505800000,70662.75,70692.16,70633.58,70647.49,62.66739 +1773506700000,70647.5,70709.4,70599.16,70672.53,101.9786 +1773507600000,70672.52,70690.76,70641.68,70690.76,38.86589 +1773508500000,70690.75,70733.02,70672.51,70732.18,29.43043 +1773509400000,70732.19,70732.19,70639.39,70663.54,32.68671 +1773510300000,70663.53,70664.92,70590,70617.01,33.38784 +1773511200000,70617.01,70617.02,70560.16,70582,26.71407 +1773512100000,70582,70626,70559.35,70618.05,16.62207 +1773513000000,70618.05,70671.99,70618.04,70650,19.02168 +1773513900000,70649.99,70708.88,70642.96,70668.23,33.44577 +1773514800000,70668.23,70691.5,70595.14,70687.71,28.45913 +1773515700000,70687.7,70708,70667.76,70671.98,12.78005 +1773516600000,70671.98,70718.86,70641.15,70718.86,19.94251 +1773517500000,70718.86,70740.34,70692.5,70700,16.29134 +1773518400000,70699.99,70705.48,70650.09,70683.58,16.1256 +1773519300000,70683.58,70765.48,70683.57,70735.78,23.30398 +1773520200000,70735.78,70856.4,70735.77,70850,36.51113 +1773521100000,70850,70854.48,70798,70805.71,38.07781 +1773522000000,70805.71,70805.71,70661.06,70663.47,38.71147 +1773522900000,70663.47,70716.02,70663.46,70690.42,22.21172 +1773523800000,70690.42,70753.91,70680,70738.79,25.22867 +1773524700000,70738.78,70825.04,70712.48,70799.99,27.76139 +1773525600000,70799.99,70805.15,70716.85,70716.85,22.12053 +1773526500000,70716.85,70771.25,70712.48,70736.39,22.67908 +1773527400000,70736.4,70801.49,70736.39,70753.24,22.04824 +1773528300000,70753.24,70753.26,70695.29,70710.91,22.3953 +1773529200000,70710.9,71093.72,70710.9,71012.43,172.96256 +1773530100000,71012.43,71057.97,70909.06,71034.44,103.9648 +1773531000000,71034.44,71216.72,71024,71181.17,147.54811 +1773531900000,71181.18,71253.17,71109.65,71211.95,113.09404 +1773532800000,71211.95,71215.49,71027.36,71088.25,123.90316 +1773533700000,71088.25,71220.74,71004.01,71066.5,216.63903 +1773534600000,71066.5,71119.41,70977.14,71083,179.92975 +1773535500000,71083.01,71083.01,70967.59,70985.28,55.7681 +1773536400000,70985.29,71037.41,70893.14,70949.72,212.54216 +1773537300000,70949.72,71000,70891.99,70933.69,38.28304 +1773538200000,70933.68,70951.67,70858.82,70932.47,40.13155 +1773539100000,70932.48,71035.1,70896.55,70985.83,49.58801 +1773540000000,70985.84,71380,70985.84,71305.29,317.4758 +1773540900000,71305.3,71342,71200.43,71268.29,62.17589 +1773541800000,71268.29,71420,71165.41,71420,69.33293 +1773542700000,71419.99,71634.08,71366.38,71450.53,446.10681 +1773543600000,71450.54,71538.03,71407.22,71463.9,265.07659 +1773544500000,71463.9,71465.87,71312.21,71341.38,162.30253 +1773545400000,71341.38,71440.06,71240.68,71336.25,134.27316 +1773546300000,71336.25,71363.14,71264.78,71363.14,218.03574 +1773547200000,71363.13,71646.56,71330.66,71586.04,186.06337 +1773548100000,71586.04,71661.55,71506.2,71538.04,110.34432 +1773549000000,71538.04,71644.45,71458.88,71596.45,181.01973 +1773549900000,71596.44,71606.4,71401.93,71606.32,302.35141 +1773550800000,71606.31,71606.31,71476,71545.29,91.1874 +1773551700000,71545.28,71800.68,71520.39,71630.28,490.91817 +1773552600000,71630.28,71704.54,71576.92,71643.82,121.15355 +1773553500000,71643.83,71656.58,71483.52,71489.68,89.70333 +1773554400000,71489.67,71595.43,71483.54,71567.78,137.59099 +1773555300000,71567.78,71591.7,71453.39,71466.15,160.26544 +1773556200000,71466.16,71466.16,71373.75,71411.2,124.70496 +1773557100000,71411.2,71475.64,71408.13,71458.41,106.3378 +1773558000000,71458.41,71658.33,71428.52,71612.56,97.44212 +1773558900000,71612.56,71658.44,71566,71567.56,53.97975 +1773559800000,71567.56,71567.57,71446.95,71446.96,80.03627 +1773560700000,71446.95,71462.7,71411.88,71453.59,44.59534 +1773561600000,71453.59,71627.28,71453.59,71594.53,83.80226 +1773562500000,71594.54,71736.72,71554.6,71586.22,252.46216 +1773563400000,71586.21,71589.74,71503.63,71573.1,46.91084 +1773564300000,71573.1,71730.01,71573.1,71717.5,168.22819 +1773565200000,71717.5,71920,71715.92,71828.13,468.80344 +1773566100000,71828.13,71940.49,71800.82,71847.41,73.82477 +1773567000000,71847.42,71875.58,71740.35,71758.59,48.53722 +1773567900000,71758.59,71840.94,71713.9,71791.1,49.77113 +1773568800000,71791.11,71842.66,71714.37,71806.66,212.54505 +1773569700000,71806.65,71919.19,71797.95,71862.46,70.71325 +1773570600000,71862.47,71867.4,71794.2,71830.64,113.67471 +1773571500000,71830.64,71830.64,71783.09,71783.09,128.08049 +1773572400000,71783.1,71787.59,71681.15,71700,97.74771 +1773573300000,71700.01,71813.96,71663.16,71695.56,80.41652 +1773574200000,71695.55,71763.68,71659.71,71754.99,133.74153 +1773575100000,71754.99,71888,71735.07,71839.42,140.88623 +1773576000000,71839.41,71839.42,71698.92,71702.74,101.56273 +1773576900000,71702.75,71757.18,71664.24,71706.97,44.09789 +1773577800000,71706.97,71733.23,71560.21,71567.28,107.03211 +1773578700000,71567.28,71659.01,71567.28,71610.33,72.06976 +1773579600000,71610.33,71679.81,71266.35,71442.49,396.95027 +1773580500000,71442.49,71547.18,71263.99,71526.9,212.40472 +1773581400000,71526.91,71576.93,71280,71449.89,386.30004 +1773582300000,71449.89,71623.03,71392.77,71607.54,112.82686 +1773583200000,71607.54,71624.6,71532,71579.35,117.52145 +1773584100000,71579.35,71579.35,71406.77,71457.39,79.60465 +1773585000000,71457.39,71484.39,71341.68,71484.38,81.84936 +1773585900000,71484.38,71635.56,71431.83,71622.03,173.11697 +1773586800000,71622.04,71626,71500,71546.93,60.41319 +1773587700000,71546.93,71604.87,71459.5,71472.8,54.51218 +1773588600000,71472.8,71543.64,71410,71486.52,77.64931 +1773589500000,71486.51,71517.55,71473.53,71481.24,17.43791 +1773590400000,71481.24,71586.75,71454.62,71559.98,35.8406 +1773591300000,71559.98,71562.98,71320.08,71405.7,109.25115 +1773592200000,71405.69,71500,71330.56,71450.02,100.93877 +1773593100000,71450.02,71464.99,71340,71437.35,56.58719 +1773594000000,71437.35,71512.88,71409.74,71482.12,38.99941 +1773594900000,71482.11,71543.31,71455.96,71515.17,79.75753 +1773595800000,71515.16,71545.2,71483.84,71521.37,26.85174 +1773596700000,71521.37,71989.93,71521.37,71819.95,220.19194 +1773597600000,71819.96,71885.55,71705.19,71719.15,85.81391 +1773598500000,71719.15,71780,71688.8,71726.37,43.096 +1773599400000,71726.38,71828,71692,71692.01,51.05735 +1773600300000,71692,71709.79,71321.87,71390.53,141.13949 +1773601200000,71390.53,71529.41,71338.67,71488.81,125.26732 +1773602100000,71488.82,71546.72,71421,71525.33,52.62439 +1773603000000,71525.33,71582.83,71460.93,71493.44,47.03333 +1773603900000,71493.44,71558.91,71462.36,71549.94,26.67468 +1773604800000,71549.94,71558.58,71504.56,71531.75,14.47566 +1773605700000,71531.76,71575.16,71433.75,71485.6,27.25047 +1773606600000,71485.61,71930,71485.61,71846.68,124.92868 +1773607500000,71846.68,71886,71724.06,71730.81,69.89085 +1773608400000,71730.81,71754,71629.99,71646.15,44.20445 +1773609300000,71646.15,71810.06,71646.15,71761.24,62.03067 +1773610200000,71761.25,72221.87,71761.25,72105.63,257.52775 +1773611100000,72105.64,72222,72020.9,72109.58,96.04055 +1773612000000,72109.59,72313.64,71771.57,71796.79,244.6629 +1773612900000,71796.79,71971.17,71725.74,71931.49,102.45126 +1773613800000,71931.49,72500,71931.49,72391.41,350.14205 +1773614700000,72391.4,73081.77,72391.4,72749.44,774.19324 +1773615600000,72749.45,73199,72740.63,72991.99,526.82881 +1773616500000,72992,73119.92,72473.55,72479.04,482.41778 +1773617400000,72479.05,72747.22,72420.44,72701.07,210.80346 +1773618300000,72701.07,72824,72548.55,72815.24,173.58056 +1773619200000,72815.25,73008.94,72714.59,72714.59,251.02228 +1773620100000,72714.6,72870.05,72501.98,72512.3,145.77421 +1773621000000,72512.31,72687.24,72452.26,72515.54,147.502 +1773621900000,72515.53,72665.67,72512.19,72531.26,141.13601 +1773622800000,72531.27,72620,72270.41,72317.19,245.66499 +1773623700000,72317.19,72688,72317.19,72645.39,179.3355 +1773624600000,72645.38,72660,72484.12,72590.46,181.39601 +1773625500000,72590.47,72852.28,72584.82,72752.9,109.47963 +1773626400000,72752.9,72852.28,72667.3,72694.37,108.13313 +1773627300000,72694.37,72744.73,72386,72451.44,219.28849 +1773628200000,72451.43,72486.05,72368.08,72444.13,79.42468 +1773629100000,72444.13,72593.58,72419.28,72514.69,80.27337 +1773630000000,72514.69,72586.8,72436.02,72528.13,60.01533 +1773630900000,72528.12,72883.27,72490.29,72857.64,192.48432 +1773631800000,72857.64,74330.34,72856.56,73769.99,2695.78688 +1773632700000,73770,73869.94,73533.46,73573.32,476.44016 +1773633600000,73573.31,73805,73573.31,73695.95,422.79141 +1773634500000,73695.95,74059.97,73590,73605.9,448.0545 +1773635400000,73605.9,73827.56,73605.9,73632.81,254.54206 +1773636300000,73632.82,74451.03,73603.02,73835.62,782.37964 +1773637200000,73835.62,74089.98,73733.6,73866.52,350.57761 +1773638100000,73866.51,73970.5,73782.41,73909.56,230.76775 +1773639000000,73909.56,74095.31,73720,74045.37,277.03613 +1773639900000,74045.38,74258.07,74000.61,74207.49,562.74022 +1773640800000,74207.49,74207.5,73610,73715.13,486.64395 +1773641700000,73715.13,73830,73691.91,73711,280.41702 +1773642600000,73710.99,73856.51,73701.01,73826.98,172.40319 +1773643500000,73826.98,73843.43,73714.35,73714.36,289.9342 +1773644400000,73714.36,73924.83,73649.73,73852.84,211.82641 +1773645300000,73852.83,73855.88,73700,73835.35,162.80545 +1773646200000,73835.35,73872.48,73455.28,73484.86,303.71872 +1773647100000,73484.86,73528.94,73385.18,73456.68,280.5868 +1773648000000,73456.69,73776.13,73456.69,73514.27,300.67963 +1773648900000,73514.27,73560.23,73352.05,73352.06,371.07229 +1773649800000,73352.05,73364.2,72892.04,72906.56,535.90572 +1773650700000,72906.56,73186.95,72888.8,73135,354.4109 +1773651600000,73135,73229.67,73057.25,73132.46,144.92494 +1773652500000,73132.47,73280,73130.08,73278,148.90035 +1773653400000,73277.99,73278.02,73182.76,73201.4,129.03781 +1773654300000,73201.39,73331.88,73185.36,73260.92,108.8578 +1773655200000,73260.92,73470.96,73260.91,73338.33,179.31604 +1773656100000,73338.33,73497.77,73300,73453.71,243.89796 +1773657000000,73453.71,73453.72,73202.89,73253.21,227.82458 +1773657900000,73253.22,73783.42,73223.6,73783.42,387.41407 +1773658800000,73783.42,73838.76,73600,73606.92,169.05032 +1773659700000,73606.92,73748.47,73535.62,73556.24,97.44205 +1773660600000,73556.24,73658.77,73515.33,73626.28,112.84843 +1773661500000,73626.27,73677.32,73528.92,73552.77,301.35105 +1773662400000,73552.78,73819.23,73465.46,73596.63,193.01543 +1773663300000,73596.63,73894.56,73488.45,73878.04,256.96266 +1773664200000,73878.05,74044,73756.74,73807.63,394.64695 +1773665100000,73807.63,73877.94,73713.63,73864.8,76.93255 +1773666000000,73864.81,74006.58,73839.27,73967.86,109.78469 +1773666900000,73967.87,73988,73787,73902.9,100.78323 +1773667800000,73902.89,74509.52,73838,74079.66,899.62458 +1773668700000,74079.65,74412.54,73869.23,74109.55,483.31816 +1773669600000,74109.56,74460.19,73963.42,74298.61,427.10147 +1773670500000,74298.62,74373.99,73604.85,73618.49,439.47514 +1773671400000,73618.49,73640.72,72990.52,73136.06,935.3188 +1773672300000,73136.06,73588.96,73012.45,73565.54,402.80046 +1773673200000,73565.54,73788.88,73325,73677.67,292.44331 +1773674100000,73677.67,73908.17,73563.47,73841.21,278.35381 +1773675000000,73841.21,74030,73504.59,73555.01,248.70046 +1773675900000,73555.01,73612.36,73186.5,73274.76,205.15819 +1773676800000,73274.75,73503.31,73160.66,73342.48,241.19959 +1773677700000,73342.47,73496.3,73335.06,73413.67,215.35363 +1773678600000,73413.68,73671.8,73322.98,73657.29,326.97139 +1773679500000,73657.3,73901.95,73601.25,73760.63,233.1972 +1773680400000,73760.63,73950.05,73696,73835.65,254.22014 +1773681300000,73835.66,73888,73679.19,73683.26,94.17191 +1773682200000,73683.27,73965.61,73648.7,73893.28,152.90363 +1773683100000,73893.29,74065.7,73768,73943.18,404.7484 +1773684000000,73943.17,74336,73907.13,74214.66,497.24317 +1773684900000,74214.66,74307,74105.23,74248.86,244.65702 +1773685800000,74249.32,74356.32,74014.14,74206.32,178.28115 +1773686700000,74206.31,74206.31,73860,73913.6,166.77612 +1773687600000,73913.6,74418.6,73781.54,74167.88,517.13057 +1773688500000,74167.88,74265.95,73970.34,74110.13,186.81645 +1773689400000,74110.13,74247.5,74105.69,74145.97,139.06553 +1773690300000,74145.96,74159.47,73848.48,73963,279.07256 +1773691200000,73963,73982.46,73863.2,73906.51,123.01446 +1773692100000,73906.5,74067.23,73879.08,73977.99,99.51757 +1773693000000,73977.99,74110,73977.99,74041.62,88.78463 +1773693900000,74041.63,74248.95,74041.63,74236.9,113.27679 +1773694800000,74236.9,74505,74150,74367.93,387.53669 +1773695700000,74367.93,74474.5,74204.81,74280.05,171.89482 +1773696600000,74280.05,74799,74255.32,74436,514.54846 +1773697500000,74436,74617.53,74354.94,74401.36,172.97224 +1773698400000,74401.35,74899.99,74378.43,74874.6,337.18437 +1773699300000,74874.6,74894.67,74583.45,74660.31,246.35293 +1773700200000,74660.31,74783.23,74621,74764.81,149.4055 +1773701100000,74764.81,74874.95,74687.5,74772.66,325.78788 +1773702000000,74773.56,74773.56,74250.21,74392.5,502.47865 +1773702900000,74392.51,74615.74,74392.5,74612.39,190.39226 +1773703800000,74612.39,74900,74595.86,74874.93,287.98056 +1773704700000,74874.93,74909.08,74682,74884.67,178.85804 +1773705600000,74884.67,75462.09,74614.18,75409.33,999.34529 +1773706500000,75409.33,75520.23,74837.32,75080.2,621.57972 +1773707400000,75080.19,75244.05,74913.57,74996.96,352.40867 +1773708300000,74996.96,75318.48,74923.59,75318.48,200.20302 +1773709200000,75318.48,75978,75074.37,75840.88,758.95332 +1773710100000,75840.88,75981.52,75607.84,75933.8,385.42543 +1773711000000,75933.8,76000,75507.51,75678.16,542.19866 +1773711900000,75678.17,75776.01,75457.7,75623.91,266.51132 +1773712800000,75623.91,75677.66,75128.17,75243.62,384.28273 +1773713700000,75243.63,75271.35,75114.67,75172,258.36338 +1773714600000,75172.01,75466,75119.07,75396.16,157.96484 +1773715500000,75396.16,75421.99,75140.15,75198.02,267.63684 +1773716400000,75198.02,75326.15,74933.33,74943.79,229.54277 +1773717300000,74943.79,75000,74731.97,74823.46,397.79673 +1773718200000,74823.46,74838.1,74348.42,74422.85,712.39018 +1773719100000,74422.86,74530.6,74268.73,74463.98,390.60763 +1773720000000,74463.98,74712.89,74432.26,74674.06,517.41397 +1773720900000,74674.05,74681.68,74300.74,74419.33,278.84039 +1773721800000,74419.34,74500,73980.16,74051.38,908.52652 +1773722700000,74051.38,74291.63,74014.56,74252.01,312.33799 +1773723600000,74252,74389.3,74089.38,74280.46,367.85114 +1773724500000,74280.47,74417.19,74191.78,74406.55,182.7678 +1773725400000,74406.56,74459.99,73895.91,73943.01,314.49042 +1773726300000,73943.01,74103.02,73784,74036.74,385.7076 +1773727200000,74036.74,74165,73877.56,74145.18,332.84171 +1773728100000,74145.17,74266.66,74079.73,74212.41,171.73102 +1773729000000,74212.42,74276.66,73980,74004.78,228.61274 +1773729900000,74004.78,74094.52,73954.74,74085.45,146.56202 +1773730800000,74085.46,74361.03,74066.4,74324.03,177.44352 +1773731700000,74324.04,74457.72,74320.79,74403.62,182.57063 +1773732600000,74403.62,74403.62,74300,74400,295.78749 +1773733500000,74400,74400,74220,74249.32,115.44036 +1773734400000,74249.32,74452.97,74174.63,74230,122.45777 +1773735300000,74230.01,74400,74108.01,74306.23,110.44847 +1773736200000,74306.22,74447.77,74172.63,74394.28,130.93406 +1773737100000,74394.28,74424.39,74140.53,74188.38,97.81265 +1773738000000,74188.38,74257.92,74032.94,74047.64,188.69078 +1773738900000,74047.63,74406.03,73999,74311.79,313.16358 +1773739800000,74311.78,74330.81,74143.1,74194.85,177.43852 +1773740700000,74194.84,74194.85,73841.62,73937.16,184.86975 +1773741600000,73937.16,73960.74,73560.98,73685.51,381.31165 +1773742500000,73685.51,73837.2,73580.33,73750,175.09215 +1773743400000,73750,73786.74,73596.59,73743.99,211.58952 +1773744300000,73743.98,73774.37,73639.71,73729.45,281.07578 +1773745200000,73729.45,73974.06,73682.01,73930.54,203.72784 +1773746100000,73930.55,74081.21,73887.67,74012.78,187.63697 +1773747000000,74012.78,74127.98,73940.48,74107.82,136.55059 +1773747900000,74107.81,74224.16,74018,74033.11,120.04264 +1773748800000,74033.1,74170.55,74008.67,74057.88,119.84785 +1773749700000,74057.88,74153.11,73780,73793.9,198.44399 +1773750600000,73793.89,73914,73698,73837.39,137.35468 +1773751500000,73837.39,73837.39,73672.25,73739.74,158.58784 +1773752400000,73739.74,73845.51,73689.68,73836.46,104.68526 +1773753300000,73836.46,73871.79,73666,73715.06,118.18991 +1773754200000,73715.05,74167.39,73688.01,73721.08,487.10486 +1773755100000,73721.07,73881.58,73399.19,73615.48,449.90441 +1773756000000,73615.49,73804,73424.79,73721.2,308.09709 +1773756900000,73721.2,73934.38,73534,73892.18,184.01093 +1773757800000,73892.17,74283.01,73892.17,74249.35,452.03931 +1773758700000,74249.34,74425.31,74109.43,74381.7,418.56775 +1773759600000,74381.69,74893.94,74100,74121.45,591.57475 +1773760500000,74121.45,74292.12,73984.68,74054.35,224.33558 +1773761400000,74054.34,74154.34,73669.91,73902,372.60579 +1773762300000,73900.01,74059.08,73722.89,73914.39,182.20719 +1773763200000,73914.4,74153.56,73855.24,73972.33,194.23385 +1773764100000,73972.33,74350,73952.55,74205.21,189.99301 +1773765000000,74205.2,74237.24,73992.78,74136.66,222.52599 +1773765900000,74136.66,74250.99,74010.87,74155.69,141.11994 +1773766800000,74155.68,74300,74006.58,74218.9,276.02742 +1773767700000,74218.91,74444.07,74164.72,74287.75,202.36622 +1773768600000,74287.74,74482.85,74211.27,74421.53,179.77973 +1773769500000,74421.53,74594,74364.87,74523.75,167.93507 +1773770400000,74523.76,74672.3,74446.41,74597.69,177.6832 +1773771300000,74597.69,74654.74,74386.11,74423.18,209.75349 +1773772200000,74423.19,74723.82,74417.97,74612.85,175.07337 +1773773100000,74612.85,74769.17,74575.8,74683.04,144.95032 +1773774000000,74683.04,74800,74633.09,74745.5,159.46096 +1773774900000,74745.49,74800,74533.95,74631.29,213.92615 +1773775800000,74631.28,74774.16,74528.01,74673.85,168.22356 +1773776700000,74673.85,74689.53,74427.25,74512.17,226.99455 +1773777600000,74511.21,74515.41,74359.87,74360,203.11341 +1773778500000,74360,74685.5,74359.99,74652.26,79.14891 +1773779400000,74652.27,74652.27,74506.03,74552.58,93.16606 +1773780300000,74553.16,74584,74486.69,74506.75,91.33534 +1773781200000,74506.75,74779.9,74450.01,74705.09,281.09745 +1773782100000,74705.08,74727,74554.86,74554.87,167.8702 +1773783000000,74554.87,74799,74496.79,74736.93,122.21194 +1773783900000,74736.92,74788,74655.19,74685.42,47.02142 +1773784800000,74685.42,74772.14,74564.89,74580.57,89.97664 +1773785700000,74580.56,74595.13,74369.99,74370,88.61079 +1773786600000,74370,74386.26,73934,74160,226.91566 +1773787500000,74159.99,74353.58,74137.01,74307.08,82.80538 +1773788400000,74307.08,74398.74,74222.69,74317.74,76.72347 +1773789300000,74317.75,74331.61,74100,74196.95,149.45587 +1773790200000,74196.94,74196.94,73930.53,73945.1,149.05467 +1773791100000,73945.41,74059.58,73871.74,73909.36,148.17656 +1773792000000,73909.37,74063.22,73828,73989.17,131.08789 +1773792900000,73989.16,74012.91,73668.63,73782.2,162.18396 +1773793800000,73782.19,73803.17,73535.36,73721.1,172.42786 +1773794700000,73721.11,73883.29,73721.11,73867.88,207.6109 +1773795600000,73867.88,73989.29,73820.69,73907.5,132.206 +1773796500000,73907.51,74048.53,73856.29,74019.66,63.05582 +1773797400000,74019.65,74209.5,74019.65,74141.73,245.73949 +1773798300000,74141.73,74211.43,74010.85,74072.3,96.72755 +1773799200000,74072.3,74287.93,74051.78,74284.55,155.26998 +1773800100000,74284.55,74299.01,74181.59,74233.45,164.46354 +1773801000000,74233.45,74416.58,74200,74416.58,162.83574 +1773801900000,74416.58,74476,74326.71,74338.93,66.9688 +1773802800000,74338.93,74399.7,74250.27,74267.56,98.56256 +1773803700000,74267.56,74625,74266.46,74525.84,124.8695 +1773804600000,74525.83,74672.34,74446.4,74490.49,135.89317 +1773805500000,74490.49,74519.55,74417.58,74446.14,100.48405 +1773806400000,74446.14,74486.3,74399.73,74432.99,104.25074 +1773807300000,74432.98,74432.98,74253.78,74253.78,70.49237 +1773808200000,74253.79,74253.79,74178.53,74236.31,111.01263 +1773809100000,74236.31,74262.2,74137.02,74175.49,186.59632 +1773810000000,74175.48,74312.11,74161.77,74285.28,200.87449 +1773810900000,74285.29,74285.29,74050,74066.32,79.11022 +1773811800000,74066.31,74150,74000,74000.01,127.0153 +1773812700000,74000,74060,73830.76,73950,255.80055 +1773813600000,73950.01,74101.43,73942,74094.02,84.51504 +1773814500000,74094.02,74225.82,74034.67,74171.55,112.85283 +1773815400000,74171.56,74212.44,74006.02,74063.01,215.52549 +1773816300000,74063.01,74109.47,73938.1,73954.03,239.89918 +1773817200000,73954.03,73997.04,73860.01,73975.68,90.81667 +1773818100000,73975.68,73986.17,73812,73847.07,129.95436 +1773819000000,73847.08,73847.08,73700.01,73710.01,182.58361 +1773819900000,73710.01,73912.4,73700.01,73883.8,101.36906 +1773820800000,73883.8,74035.17,73863.31,74010.01,144.70292 +1773821700000,74010.01,74072.92,73970,74045.92,214.72708 +1773822600000,74045.91,74121.33,73971.64,74082,229.4808 +1773823500000,74082,74130.02,74022.69,74044.89,146.59384 +1773824400000,74044.9,74193.98,74042.85,74172.59,87.34946 +1773825300000,74172.59,74229.99,74120,74164.25,101.1796 +1773826200000,74164.24,74281.33,74142.39,74248.25,96.89227 +1773827100000,74248.26,74274.48,74115.78,74181.08,61.74225 +1773828000000,74181.08,74267.77,74100.54,74259.37,66.12403 +1773828900000,74259.36,74259.36,74178.57,74185.62,80.32315 +1773829800000,74185.62,74211.06,73870.49,73882.83,160.3978 +1773830700000,73882.82,73953.32,73816.26,73946.35,172.0636 +1773831600000,73946.35,74074.84,73722.09,73955.76,145.06071 +1773832500000,73955.76,74017.06,73577.32,73602.91,218.3905 +1773833400000,73602.91,73605.87,72800,73113.08,1199.87176 +1773834300000,73113.07,73141.02,72890.6,72952.85,314.36882 +1773835200000,72952.85,72981.79,72643.08,72751.48,510.84359 +1773836100000,72751.48,72879.28,72660,72818.67,329.57854 +1773837000000,72818.66,72818.66,72306,72429.39,723.31152 +1773837900000,72429.39,72488,72271.11,72361.24,256.22006 +1773838800000,72361.13,72450,72117.11,72430.93,358.3678 +1773839700000,72430.94,72546.53,72302,72474.59,351.94411 +1773840600000,72474.6,72556.81,72222,72324.52,323.12925 +1773841500000,72324.53,72374.09,71980,72133.49,573.58615 +1773842400000,72133.48,72222.45,71860.97,71876.56,422.1488 +1773843300000,71876.57,72025.25,71620,71652.21,545.57737 +1773844200000,71652.21,71854.77,71481.44,71493.45,627.71097 +1773845100000,71493.44,71613.26,71100,71193.23,790.55108 +1773846000000,71193.23,71483.8,70857.21,71073.24,1130.4876 +1773846900000,71073.25,71334,71018.42,71299.67,641.96794 +1773847800000,71299.68,71478.8,71213.7,71363.95,424.23894 +1773848700000,71363.95,71531.54,71218.6,71467.82,363.54217 +1773849600000,71467.82,71565.78,71180.13,71243.82,332.37292 +1773850500000,71243.82,71331.56,71100,71230.28,215.43875 +1773851400000,71230.28,71288.81,71037.34,71283.8,186.68331 +1773852300000,71283.81,71450.7,71257.26,71314.08,232.71911 +1773853200000,71314.07,71393.73,71199.87,71285.71,272.92765 +1773854100000,71285.72,71513.81,71204.09,71479.91,182.38085 +1773855000000,71479.91,71716.77,71348.23,71590.62,358.91696 +1773855900000,71590.63,71750,71563.47,71595.21,211.77294 +1773856800000,71595.21,72000.5,71595.21,71882.21,495.74833 +1773857700000,71882.21,71882.21,71563.99,71684.6,217.03819 +1773858600000,71684.59,71852.3,71483.82,71620.46,253.00244 +1773859500000,71620.46,71620.46,70947.78,71096.74,509.32823 +1773860400000,71096.75,71426.23,71082.92,71342.01,252.65437 +1773861300000,71342.01,71486.14,71214.09,71282.18,134.83825 +1773862200000,71282.19,71357.2,71000.03,71065.78,293.62886 +1773863100000,71065.78,71149.57,70933.85,71072.38,186.79768 +1773864000000,71072.38,71072.38,70500,70752.73,620.41461 +1773864900000,70752.74,71042.72,70730.62,70989,208.74545 +1773865800000,70988.99,71307.91,70958.84,71168.43,235.39995 +1773866700000,71168.43,71333.33,71129.96,71214.67,116.06212 +1773867600000,71214.67,71451.22,71185.25,71280.44,113.66929 +1773868500000,71280.44,71372.69,71240.72,71245.26,66.51636 +1773869400000,71245.26,71399.99,71167.15,71325.1,92.05358 +1773870300000,71325.1,71367.47,71263.67,71263.67,66.0253 +1773871200000,71263.67,71269.02,70957.32,70998.45,176.21052 +1773872100000,70998.44,71120,70966.74,71085.58,89.62479 +1773873000000,71085.58,71116.42,70944.56,71061.24,124.65996 +1773873900000,71061.23,71153.99,71023.54,71153.66,130.4531 +1773874800000,71153.67,71264.99,71069.69,71160.93,206.32681 +1773875700000,71160.94,71213.01,71079.94,71206.1,133.12327 +1773876600000,71206.11,71350,71206.1,71275.76,204.17219 +1773877500000,71275.77,71365.4,71214.99,71246.54,147.64464 +1773878400000,71246.55,71303.26,71089.42,71179.85,170.65149 +1773879300000,71179.85,71321.81,71094.26,71296.69,101.5388 +1773880200000,71296.69,71296.69,71048.14,71059.51,185.77822 +1773881100000,71059.5,71112,70976.69,71002.17,429.98756 +1773882000000,71002.18,71097.46,70963.31,70999.99,125.35439 +1773882900000,71000,71075.19,70951.93,71067.29,117.49852 +1773883800000,71067.3,71160.84,71011.9,71134.47,81.96997 +1773884700000,71134.47,71182.44,71087.53,71115.23,66.58508 +1773885600000,71115.24,71210.36,70902.37,71181.98,129.91031 +1773886500000,71181.98,71245,71134.62,71244.99,199.07632 +1773887400000,71245,71252.83,71166.14,71200,85.67797 +1773888300000,71200,71209.98,71042,71055.44,140.31157 +1773889200000,71055.44,71232.82,71053.33,71184.99,121.55306 +1773890100000,71185,71613.79,71181.44,71494.89,272.61355 +1773891000000,71494.89,71535.17,71236.7,71249.71,121.73146 +1773891900000,71249.7,71304.55,71203.37,71215.39,77.71136 +1773892800000,71215.39,71215.39,70738.2,70867.64,274.23284 +1773893700000,70867.64,70942.88,70682.33,70732.97,177.07742 +1773894600000,70732.96,70834,70654.86,70793,172.91606 +1773895500000,70793.01,70877.86,70743.35,70822.07,78.634 +1773896400000,70822.06,70909.88,70758.81,70815.85,95.90102 +1773897300000,70815.85,70888.18,70680.15,70694.34,63.70211 +1773898200000,70694.34,70869.01,70661.56,70779.99,124.96939 +1773899100000,70780,70855.04,70722.05,70826.54,131.58939 +1773900000000,70826.55,70979.99,70728.82,70869.43,88.38683 +1773900900000,70869.44,70937.33,70731.71,70731.72,102.87851 +1773901800000,70731.72,70758.98,70571.8,70713.15,180.55365 +1773902700000,70713.15,70730.26,70505,70583.22,248.03241 +1773903600000,70583.22,70600.04,69990,69990,1006.45513 +1773904500000,69990.01,70038.3,69478.51,69810.79,958.38853 +1773905400000,69810.8,70242.4,69794.46,70096.95,418.15054 +1773906300000,70097,70317.06,70010.01,70191.17,370.9615 +1773907200000,70191.16,70300,70107.31,70165.83,264.72859 +1773908100000,70165.83,70230.28,70060.7,70066.36,227.86523 +1773909000000,70066.37,70166,69900,70020.67,369.9157 +1773909900000,70020.68,70130.35,69929.27,69985.19,153.13257 +1773910800000,69985.19,70162.21,69971.99,70042.14,142.84053 +1773911700000,70042.13,70460,70006.28,70265.41,369.01986 +1773912600000,70265.41,70466.8,70111.54,70457.54,365.45847 +1773913500000,70457.53,70560.91,70420.59,70513,385.3371 +1773914400000,70513,70538.74,70402.07,70420.09,372.82759 +1773915300000,70420.1,70500,70373.95,70400,59.39024 +1773916200000,70400,70410,70180.98,70216.69,107.64856 +1773917100000,70216.69,70273.66,70117,70133.72,73.30913 +1773918000000,70133.73,70259.37,70072.42,70138.51,94.94442 +1773918900000,70138.51,70233.38,70118.41,70204.15,70.29355 +1773919800000,70204.14,70244.69,70000.01,70023.5,182.4311 +1773920700000,70023.5,70063.6,69909.09,69952.75,195.03146 +1773921600000,69952.75,69952.76,69618.61,69799.83,451.92662 +1773922500000,69799.82,69814.97,69555.56,69609.19,267.09285 +1773923400000,69609.19,69759.44,69545.45,69644.94,218.59237 +1773924300000,69644.93,69659.46,69105.49,69290.27,514.80854 +1773925200000,69290.28,69442.48,69081.51,69094.99,491.68876 +1773926100000,69094.99,69521.7,69087.18,69333,386.20659 +1773927000000,69333.01,69823.5,69241,69717.19,525.84193 +1773927900000,69715.51,70084.35,69552.01,69905.65,316.45597 +1773928800000,69905.65,70179.53,69500.21,69507.4,294.64309 +1773929700000,69507.4,69558.24,69133.33,69165.75,310.44707 +1773930600000,69165.75,69368.86,69096.16,69278.56,402.43096 +1773931500000,69278.56,69583.33,69188.01,69482.25,628.97527 +1773932400000,69482.24,69917.87,69447.06,69700.69,311.57408 +1773933300000,69700.69,69818.18,69206.81,69206.82,253.14809 +1773934200000,69206.81,69380.56,68900,68900.01,656.39255 +1773935100000,68900.01,69550,68793.35,69412.51,677.17459 +1773936000000,69412.52,69535.26,69210,69339.69,248.30245 +1773936900000,69339.7,69598.41,69177.19,69524.48,279.80184 +1773937800000,69524.47,69642.35,69257.08,69520,204.41646 +1773938700000,69520,69542.66,69293.34,69455.86,125.80678 +1773939600000,69455.86,69497.9,69122.03,69229.44,211.01739 +1773940500000,69229.3,69746.39,69187.93,69661.41,244.10271 +1773941400000,69661.4,69768.72,69497.11,69586.47,103.608 +1773942300000,69586.46,69954.18,69546.85,69854.16,200.95058 +1773943200000,69854.15,69931.1,69719.42,69833.01,145.17818 +1773944100000,69833.01,69914.75,69625.5,69655.21,118.79416 +1773945000000,69655.21,69755.14,69602.88,69715.62,83.03104 +1773945900000,69715.61,69853.5,69581.55,69821.21,95.61425 +1773946800000,69821.21,70554.97,69805.33,70360.2,481.75056 +1773947700000,70360.2,70596.42,70229.28,70282.46,368.87453 +1773948600000,70282.46,70494.33,70162.62,70445.18,196.2937 +1773949500000,70445.18,70445.19,70180.02,70271.99,143.6342 +1773950400000,70272,70323.6,70201,70284.26,78.29077 +1773951300000,70284.26,70534.15,70284.26,70335.42,196.71227 +1773952200000,70335.41,70676,70324,70513.75,105.7819 +1773953100000,70513.76,70534.22,70435.91,70483.03,107.92537 +1773954000000,70483.03,70695.6,70456.05,70688.5,115.27081 +1773954900000,70688.51,70688.51,70514.34,70550.47,97.0365 +1773955800000,70550.47,70586.97,70437.84,70458.05,110.81171 +1773956700000,70458.05,70540.34,70371.19,70413.47,95.66481 +1773957600000,70413.46,70501.89,70304,70439.75,132.66908 +1773958500000,70439.76,70442.54,70356.78,70373.18,102.52718 +1773959400000,70373.18,70373.18,69954.05,70066.78,203.66534 +1773960300000,70066.77,70184,69997.76,70183.99,112.8866 +1773961200000,70184,70282.47,70174.81,70191.79,103.19331 +1773962100000,70191.79,70191.79,69964.96,70145.48,118.9008 +1773963000000,70145.48,70183.68,69718.23,69845.66,228.71197 +1773963900000,69845.66,69981.81,69810,69930,141.24055 +1773964800000,69930.01,70126.48,69837.1,70081.47,300.54707 +1773965700000,70081.47,70177,69945.92,70115.19,97.96354 +1773966600000,70115.19,70260.44,70055.61,70220.76,345.64929 +1773967500000,70220.77,70311.12,70167.08,70181,127.56429 +1773968400000,70181,70437.83,70181,70403.09,156.36287 +1773969300000,70403.09,70450,70345.44,70388.48,180.53479 +1773970200000,70388.48,70588.5,70388.48,70574,116.45601 +1773971100000,70574,70584.6,70386.56,70403.79,73.46787 +1773972000000,70403.8,70492.25,70313.86,70356.5,69.09614 +1773972900000,70356.49,70356.5,70178.87,70245.98,74.93886 +1773973800000,70245.98,70292.19,70086.86,70277.6,82.72131 +1773974700000,70277.6,70516.16,70223.26,70415.47,86.15795 +1773975600000,70415.48,70499.63,70388,70409.81,91.70019 +1773976500000,70409.82,70665.42,70407.55,70665.41,109.59943 +1773977400000,70665.41,70809.43,70575.32,70610.33,207.74382 +1773978300000,70610.33,70780.59,70567.29,70729.92,302.53245 +1773979200000,70729.93,70969.71,70700,70926.01,164.62972 +1773980100000,70926,70936.89,70826.5,70927.85,133.65342 +1773981000000,70927.85,70927.85,70557.91,70602.17,144.25939 +1773981900000,70602.17,70800.23,70583.1,70783.69,103.99496 +1773982800000,70783.7,70856,70736.02,70849.47,67.18892 +1773983700000,70849.46,70867.44,70611.45,70625.43,81.26333 +1773984600000,70625.44,70726.58,70572.85,70707.84,46.00946 +1773985500000,70707.46,70720,70521.73,70606.24,173.2336 +1773986400000,70606.23,70646.93,70500,70536.07,244.70054 +1773987300000,70536.06,70536.06,70414.55,70484.08,218.01471 +1773988200000,70484.48,70536.9,70346.49,70464.84,155.64146 +1773989100000,70464.83,70537.64,70431.7,70502.9,140.4572 +1773990000000,70502.91,70502.91,70160.06,70274.01,202.9518 +1773990900000,70274.01,70548.56,70261.91,70451.32,114.52959 +1773991800000,70451.33,70857.21,70421.87,70852.47,399.65982 +1773992700000,70852.47,70939.58,70819.57,70854.66,219.75785 +1773993600000,70854.66,71367,70800,71274.16,458.11803 +1773994500000,71274.15,71294.43,71157.37,71248.99,241.56151 +1773995400000,71248.98,71248.98,71096.86,71114.34,196.58684 +1773996300000,71114.34,71158.29,71013.81,71042.23,115.69676 +1773997200000,71042.23,71042.23,70849.26,70849.27,288.04457 +1773998100000,70849.26,70859.62,70419.65,70509.18,374.96549 +1773999000000,70509.19,70736.55,70509.18,70640.19,138.0947 +1773999900000,70640.19,70640.19,70478.01,70583.8,84.3864 +1774000800000,70583.81,70598.21,70294.2,70366.57,140.5966 +1774001700000,70366.57,70459.4,70218.68,70325.07,187.88864 +1774002600000,70325.07,70670.43,70311,70533.48,190.93451 +1774003500000,70533.49,70651.16,70521.32,70611.68,89.69738 +1774004400000,70611.68,70810.81,70571.46,70779.36,231.12354 +1774005300000,70779.35,70779.35,70606.03,70713.03,87.95981 +1774006200000,70713.02,70718.07,70312.5,70395.29,203.31808 +1774007100000,70395.29,70484.31,70303.36,70478.71,83.16302 +1774008000000,70478.71,70685.63,70409.32,70572.99,195.63969 +1774008900000,70572.98,70651.16,70419.31,70442.9,96.38178 +1774009800000,70442.9,70461.35,70251,70359.52,251.52133 +1774010700000,70359.52,70373.22,70257.15,70342.63,69.72827 +1774011600000,70342.63,70444.82,70244.9,70324.71,170.50116 +1774012500000,70324.7,70613.75,70319.12,70495.62,139.16111 +1774013400000,70495.61,70509.12,69850.65,70323.01,586.04682 +1774014300000,70323,70399.59,69795.7,69863.84,330.18485 +1774015200000,69863.85,70095.73,69641.38,69810.33,497.75652 +1774016100000,69810.33,69982.75,69589.38,69940.48,540.65675 +1774017000000,69940.48,70268.66,69940.48,69980.14,321.17052 +1774017900000,69979.19,70107.97,69650,69731.21,320.26615 +1774018800000,69731.2,69867.03,69480,69768.89,425.05608 +1774019700000,69768.89,70002.68,69592.12,69826.4,436.23223 +1774020600000,69826.39,70000,69756.2,69908.65,146.81939 +1774021500000,69908.65,70002.59,69763.56,69860.09,188.79306 +1774022400000,69860.09,70083.43,69851.83,69988.51,289.30502 +1774023300000,69988.52,70100,69881.35,70024.65,189.83906 +1774024200000,70024.65,70024.65,69681.8,69771.65,243.31006 +1774025100000,69771.66,69890.89,69608.54,69829.26,199.80359 +1774026000000,69829.27,69963.88,69686,69803.71,218.4864 +1774026900000,69803.72,69892.96,69636.11,69656.1,178.36097 +1774027800000,69656.1,69692,69388,69573.35,340.17132 +1774028700000,69573.34,70039.78,69565.55,70000,261.82928 +1774029600000,69999.99,70071.81,69894.43,69973.05,180.39932 +1774030500000,69973.05,70024.35,69641.98,69666.79,156.14988 +1774031400000,69666.78,69790.67,69525.33,69696.6,151.20166 +1774032300000,69696.61,69901.84,69681.4,69770,142.72874 +1774033200000,69770.01,69910.04,69700,69877.24,114.73782 +1774034100000,69877.23,69985.75,69783.77,69876.63,106.30212 +1774035000000,69876.64,70019.42,69673.76,70007.91,128.55662 +1774035900000,70007.91,70190.18,69910.03,70177.86,178.79937 +1774036800000,70177.85,70259.28,70080.32,70206.39,100.39115 +1774037700000,70206.4,70206.4,69952.95,69977.25,109.4895 +1774038600000,69977.26,69991.08,69754.71,69931.91,120.29778 +1774039500000,69931.91,70095.32,69910.03,70057.66,105.21822 +1774040400000,70057.66,70157.23,69946.65,70133.93,89.21388 +1774041300000,70133.92,70583.3,70121.78,70500,327.95724 +1774042200000,70499.99,70726.13,70377.55,70405.38,249.46323 +1774043100000,70405.38,70600.9,70405.32,70540.73,113.82607 +1774044000000,70540.72,70923.75,70532,70809.61,271.5426 +1774044900000,70809.61,70866.73,70686.01,70686.03,129.0779 +1774045800000,70686.02,70767.22,70610.6,70696.29,99.19403 +1774046700000,70696.29,70832.02,70659.73,70767.85,91.8813 +1774047600000,70767.85,70771.13,70502.92,70522.07,126.44304 +1774048500000,70522.06,70558.52,70430,70480.63,96.06349 +1774049400000,70480.64,70542.17,70465.91,70534.51,83.79727 +1774050300000,70534.5,70601.17,70467.91,70510.73,66.29628 +1774051200000,70510.73,70599.44,70467.36,70594.76,69.15004 +1774052100000,70594.5,70826,70578.01,70657.29,103.26183 +1774053000000,70657.29,70678.29,70582.68,70602.53,39.26729 +1774053900000,70602.54,70730.01,70570.59,70682.19,62.99161 +1774054800000,70682.2,70758.5,70648.04,70671.51,45.69171 +1774055700000,70671.52,70675.82,70577.69,70610.12,73.24268 +1774056600000,70610.12,70650.54,70519.1,70519.66,116.46231 +1774057500000,70519.66,70576,70445.36,70464.59,140.55556 +1774058400000,70464.6,70510.5,70431.67,70485.17,110.47966 +1774059300000,70485.16,70703.06,70485.16,70644.57,77.08354 +1774060200000,70644.57,70738.84,70580.61,70708.13,57.5634 +1774061100000,70708.14,70785.9,70690.92,70737.6,71.75424 +1774062000000,70737.6,70784.07,70667.78,70695.04,60.61725 +1774062900000,70695.04,70719.69,70660.5,70704.97,44.90222 +1774063800000,70704.96,70704.96,70632.39,70651.35,23.7462 +1774064700000,70651.35,70700,70632.39,70657.35,97.55452 +1774065600000,70657.35,70785.9,70657.34,70757.01,156.1695 +1774066500000,70757,70819,70721.93,70746.99,139.519 +1774067400000,70747,70747,70624.84,70645.66,97.72328 +1774068300000,70645.67,70661.67,70617.05,70642.13,93.69229 +1774069200000,70642.14,70707.86,70635.1,70637.45,38.76227 +1774070100000,70637.46,70809.04,70637.45,70792.01,352.44238 +1774071000000,70792,70834.46,70702.91,70779.8,492.13374 +1774071900000,70779.79,70779.8,70683.31,70697.94,58.11073 +1774072800000,70697.94,70749.99,70693.06,70718.19,100.38454 +1774073700000,70718.19,70831.14,70711.46,70815,357.34429 +1774074600000,70815.01,70823.33,70734.82,70779.98,365.94016 +1774075500000,70779.98,70788.73,70747.63,70774.65,33.59709 +1774076400000,70773.55,70787.98,70731.91,70731.92,106.83946 +1774077300000,70731.91,70879.76,70731.91,70875.94,107.96895 +1774078200000,70875.95,70875.95,70755.78,70755.78,74.24008 +1774079100000,70755.78,70768.83,70677.44,70727.33,142.37854 +1774080000000,70727.33,70753.79,70685.52,70685.55,218.40762 +1774080900000,70685.55,70716.02,70520.51,70528.26,336.07783 +1774081800000,70528.27,70632.22,70492.02,70589.39,365.60654 +1774082700000,70589.39,70635.52,70566.77,70594.43,36.00919 +1774083600000,70594.42,70735.36,70570.4,70715.91,94.29111 +1774084500000,70715.91,70722,70583.16,70589.02,41.80449 +1774085400000,70589.02,70696.58,70580.6,70639.87,47.78321 +1774086300000,70639.87,70675.25,70639.72,70661.59,20.82088 +1774087200000,70661.59,70695.32,70604.94,70635.44,208.51595 +1774088100000,70635.44,70635.45,70559.69,70559.76,244.01682 +1774089000000,70559.76,70626.41,70559.76,70586.08,49.98785 +1774089900000,70586.08,70609.61,70563.19,70605.64,21.8072 +1774090800000,70605.64,70623.99,70572.62,70572.63,248.99451 +1774091700000,70572.62,70615.29,70567.79,70609.99,41.85416 +1774092600000,70610,70647.18,70574.13,70647.17,46.332 +1774093500000,70647.18,70652.73,70614,70652.72,23.03392 +1774094400000,70652.73,70730,70652.73,70730,46.50264 +1774095300000,70730,70800,70694.28,70780,79.24439 +1774096200000,70779.99,70780,70718,70758.83,40.35646 +1774097100000,70758.83,70763.5,70714.54,70722.61,33.31514 +1774098000000,70722.61,70766.62,70707.12,70751.9,45.51363 +1774098900000,70751.9,70812.74,70724.3,70737.42,38.97502 +1774099800000,70737.41,70791.85,70723.42,70726.34,42.57795 +1774100700000,70726.34,70766.9,70713.36,70740.18,44.4771 +1774101600000,70740.18,71100.94,70740.18,71020.08,268.22593 +1774102500000,71020.08,71066.11,70923.5,70933.48,265.94206 +1774103400000,70933.48,71018.67,70933.48,70940.86,67.85061 +1774104300000,70940.86,70940.86,70592.53,70629.1,271.70857 +1774105200000,70629.09,70656.83,70573.77,70639.37,60.06542 +1774106100000,70639.38,70671.19,70453.09,70670.46,105.02695 +1774107000000,70670.47,70760,70606.06,70616.2,155.41051 +1774107900000,70616.2,70680,70616.2,70630.02,78.94774 +1774108800000,70630.02,70652.64,70562.24,70566.84,68.44804 +1774109700000,70566.85,70627.41,70325,70414.32,201.13647 +1774110600000,70414.32,70474.43,70335.58,70371.22,105.46434 +1774111500000,70371.21,70431.43,70251,70301.66,60.6554 +1774112400000,70301.66,70370.31,70210,70279.1,62.71099 +1774113300000,70279.1,70404.92,70252.15,70368.48,76.68361 +1774114200000,70368.49,70426.18,70361.13,70388.23,236.89783 +1774115100000,70388.23,70420.47,70280.76,70304.08,68.35557 +1774116000000,70303.45,70381.85,70290.48,70381.64,49.15869 +1774116900000,70381.65,70445.28,70355.16,70412.67,34.81951 +1774117800000,70412.66,70534.38,70406.38,70479.49,55.82636 +1774118700000,70479.48,70479.49,70383.17,70389.19,60.78124 +1774119600000,70389.18,70446.05,70389.18,70431.69,43.31956 +1774120500000,70431.69,70448.79,70401.56,70414.08,38.56364 +1774121400000,70414.08,70427.21,70324.7,70347.63,29.30938 +1774122300000,70347.63,70396.01,70342.72,70396,29.2644 +1774123200000,70396.01,70438.27,70358.9,70390.9,154.39326 +1774124100000,70390.89,70475.5,70365.17,70455.01,46.24092 +1774125000000,70455,70486.92,70440,70481.14,324.45517 +1774125900000,70480.97,70508.11,70444.44,70462.28,172.30614 +1774126800000,70462.27,70516.82,70368.61,70373.24,255.44807 +1774127700000,70373.24,70403.52,70352.77,70362.17,77.78208 +1774128600000,70362.17,70397.86,70329.29,70346.98,241.74757 +1774129500000,70346.98,70369.64,70268.06,70345.57,54.85487 +1774130400000,70345.57,70384.95,70267.71,70314,58.33893 +1774131300000,70313.99,70335.97,70283.84,70287.81,109.47441 +1774132200000,70287.8,70373.02,70265.55,70304.33,95.76117 +1774133100000,70304.33,70321.54,70265.71,70277.22,474.31044 +1774134000000,70277.21,70293.82,70127.16,70153.13,74.23027 +1774134900000,70153.12,70226,70120.68,70120.7,55.46074 +1774135800000,70120.7,70198.24,70105.26,70163,234.83032 +1774136700000,70163.01,70163.01,68571.42,68918.12,2145.08435 +1774137600000,68918.12,68951.7,68228.5,68690.35,1104.05223 +1774138500000,68690.36,69066.5,68658,68904.25,500.73164 +1774139400000,68904.25,69155.86,68904.25,69069.68,365.92911 +1774140300000,69069.68,69137.86,68779.08,68954.71,190.45144 +1774141200000,68954.7,69100,68848.48,68971.82,256.13185 +1774142100000,68971.81,69095.21,68901.28,69030.27,126.71498 +1774143000000,69030.27,69080,68762.31,68845.5,306.61105 +1774143900000,68845.49,68990.64,68845.49,68962.4,120.09863 +1774144800000,68962.4,69079.56,68951.21,69053.35,83.78991 +1774145700000,69053.35,69411.1,68976,69357.07,172.92827 +1774146600000,69357.07,69367.1,69207.65,69237,133.29629 +1774147500000,69236.99,69366.26,69203.26,69278.12,116.61391 +1774148400000,69278.12,69342.75,69123.13,69308.01,90.44478 +1774149300000,69308.02,69540,69261.41,69440.44,285.89248 +1774150200000,69440.44,69588.79,69315.45,69355.6,186.19149 +1774151100000,69355.6,69365.51,69277.23,69339.99,108.61165 +1774152000000,69340,69489.35,69309.98,69448.01,204.99496 +1774152900000,69448.01,69526.85,69223.19,69260,144.55476 +1774153800000,69260,69376.88,69215.89,69349.64,108.41383 +1774154700000,69349.64,69408.27,69303.08,69358,168.79346 +1774155600000,69358,69358,69219.87,69228.56,97.67443 +1774156500000,69228.56,69271.83,69169.78,69175.82,83.54301 +1774157400000,69175.83,69238.73,69150,69206.12,74.73188 +1774158300000,69206.12,69263.45,69151.94,69153.41,66.19202 +1774159200000,69153.41,69173.19,69059.87,69139.99,210.4481 +1774160100000,69139.98,69236.3,69089.23,69236.29,103.5965 +1774161000000,69236.29,69245.79,69174,69197.95,29.89321 +1774161900000,69197.95,69203.5,69148.61,69164.06,34.14738 +1774162800000,69164.06,69250.08,69128.63,69155.27,104.83373 +1774163700000,69155.26,69200,69139.92,69181.62,105.54887 +1774164600000,69181.63,69181.74,68926.19,68951.59,126.61333 +1774165500000,68951.6,69088,68892.93,68919.38,95.94708 +1774166400000,68919.37,68990.67,68720.06,68990.67,238.58408 +1774167300000,68990.66,68990.67,68560.27,68624.01,451.78372 +1774168200000,68624,68787.84,68523.96,68738.56,296.15755 +1774169100000,68738.55,68825,68694.31,68804.77,67.25167 +1774170000000,68804.77,68881.19,68750.94,68873.38,81.12297 +1774170900000,68873.37,68901.65,68587.78,68649.09,177.61728 +1774171800000,68649.09,68829.02,68644.58,68782.75,69.66217 +1774172700000,68782.76,68847.83,68763.55,68826.2,55.42521 +1774173600000,68826.21,68847.83,68680,68742.42,141.72213 +1774174500000,68742.42,68744.55,68661.98,68731.27,50.68614 +1774175400000,68731.27,68774.2,68585.91,68620.11,87.03501 +1774176300000,68620.11,68687.19,68584.27,68648.17,80.59018 +1774177200000,68648.16,68691.03,68568.5,68658.59,53.68455 +1774178100000,68658.58,68682.36,68381.51,68419.89,221.98126 +1774179000000,68419.9,68518.22,68287,68405,182.86393 +1774179900000,68405,68424.27,68110.55,68217.95,325.90186 +1774180800000,68217.94,68342.92,68199.04,68314.5,112.72236 +1774181700000,68314.5,68763.18,68311.94,68662.51,241.95545 +1774182600000,68662.51,68673.96,68592.96,68610,66.05709 +1774183500000,68610,68693.82,68565.53,68654.83,63.5081 +1774184400000,68654.83,68957.24,68654.83,68815.32,181.26769 +1774185300000,68815.32,68869.21,68750,68806.7,134.14548 +1774186200000,68806.7,68849.85,68548.32,68627.92,128.15071 +1774187100000,68627.92,68753.14,68592,68700.02,104.50961 +1774188000000,68700.02,68811.89,68542.1,68780,136.92502 +1774188900000,68780,68900,68727.13,68839.99,73.87696 +1774189800000,68840,68915.27,68782.49,68843,69.37356 +1774190700000,68843,68843.01,68645.9,68711.66,105.36922 +1774191600000,68711.66,68940,68711.65,68904.24,110.48153 +1774192500000,68904.24,69005.71,68809.43,68907.95,133.24747 +1774193400000,68907.94,68910.8,68700,68803.1,96.20216 +1774194300000,68803.1,68856.89,68753.18,68847.96,51.2418 +1774195200000,68847.97,68885.53,68770,68790.84,65.82453 +1774196100000,68790.84,68814.31,68682.38,68715.09,69.90297 +1774197000000,68715.09,68781.73,68665.62,68733.34,79.24303 +1774197900000,68733.35,68848.9,68733.34,68805.58,43.27982 +1774198800000,68805.58,68834.34,68739.76,68823.98,38.36726 +1774199700000,68823.99,68848.32,68759.04,68810.33,58.56919 +1774200600000,68810.33,68824.99,68665.34,68671.02,94.05778 +1774201500000,68671.02,68741.16,68671.01,68673.02,61.16858 +1774202400000,68672.85,68720.92,68587.69,68720.91,54.00703 +1774203300000,68720.91,68730.91,68662.77,68694.05,39.73435 +1774204200000,68694.04,68743.18,68344.57,68470.01,190.55816 +1774205100000,68470.01,68619.51,68438.31,68618.58,55.71764 +1774206000000,68618.57,68626.07,68281.37,68332.16,150.07873 +1774206900000,68332.15,68398.75,68275,68287.44,91.52015 +1774207800000,68287.44,68424.09,68224.63,68390.24,84.07995 +1774208700000,68390.24,68404.15,68145.01,68199.93,147.31422 +1774209600000,68199.93,68369.3,68199.93,68335.88,86.32667 +1774210500000,68335.88,68498.4,68274.67,68324,75.62032 +1774211400000,68324.23,68370.22,68194,68363.62,64.59928 +1774212300000,68363.62,68363.62,68080,68176.46,92.98618 +1774213200000,68176.47,68228.71,67552.03,67780.83,839.82399 +1774214100000,67780.83,67865.3,67360.66,67810.33,472.52311 +1774215000000,67810.33,67984.15,67680,67874.82,127.18863 +1774215900000,67874.82,67904.8,67761.11,67899.97,95.9378 +1774216800000,67899.97,68135.14,67571.67,67912.81,318.29944 +1774217700000,67912.81,68383.18,67864,68256,291.88966 +1774218600000,68256,68335.6,68099.82,68135.8,154.91418 +1774219500000,68135.8,68396.94,68135.79,68339.37,91.45772 +1774220400000,68339.38,68474,68200.01,68327.15,115.75336 +1774221300000,68327.15,68340.6,68103.06,68103.9,132.27832 +1774222200000,68103.9,68161.47,67993.94,68126.67,77.75528 +1774223100000,68126.67,68145.6,67839.99,67859,183.48931 +1774224000000,67859,68123.86,67779.33,67957.48,305.76761 +1774224900000,67957.48,68161.41,67801.54,67994.06,170.63 +1774225800000,67994.06,67999.94,67445.18,67689.52,230.4121 +1774226700000,67689.52,67889.97,67619.89,67669.99,116.88247 +1774227600000,67670,67942.76,67536.01,67845.76,191.80043 +1774228500000,67845.76,68123.21,67845.76,68091.54,234.30982 +1774229400000,68091.54,68157.31,67980.59,68044,102.51879 +1774230300000,68044,68133.28,67903.58,67905,99.58882 +1774231200000,67905,68082.83,67842.33,67847.2,159.20722 +1774232100000,67847.2,68317.38,67801.67,68263.65,152.54856 +1774233000000,68264.05,68400,68200,68240.69,204.9584 +1774233900000,68240.7,68327.06,68169.3,68320.72,111.19089 +1774234800000,68320.72,68585.12,68239.09,68244.8,134.21204 +1774235700000,68244.8,68280.57,68175.98,68204.2,104.48712 +1774236600000,68204.2,68231.35,68107,68206.72,106.3376 +1774237500000,68206.72,68235.29,68059.88,68074.6,70.76371 +1774238400000,68074.6,68224,68057.56,68168.19,98.43004 +1774239300000,68168.2,68230.7,68119.68,68230.69,78.36773 +1774240200000,68230.7,68375.99,68220.43,68266.26,88.3313 +1774241100000,68266.27,68550,68266.26,68541,221.48242 +1774242000000,68541,68800,68541,68764.83,357.88041 +1774242900000,68764.83,68915.4,68679.55,68694.33,200.3298 +1774243800000,68694.33,68844.44,68592.51,68621.13,381.73747 +1774244700000,68621.13,68902.78,68568.22,68899.92,222.60185 +1774245600000,68899.92,68904.42,68502.83,68610.8,234.9596 +1774246500000,68610.8,68694.05,68506.77,68562,278.07133 +1774247400000,68562,68572.36,67706.42,67818.26,421.29763 +1774248300000,67818.27,67947.49,67698.86,67874.19,284.55361 +1774249200000,67874.2,67998.14,67502.48,67943.45,416.14889 +1774250100000,67943.46,67999.99,67650.01,67810.17,231.7413 +1774251000000,67810.18,68339.75,67777.04,68330.25,462.86114 +1774251900000,68330.24,68464.42,68281.99,68333.16,835.60676 +1774252800000,68333.16,68678,68333.16,68650.93,204.61941 +1774253700000,68651.16,68696.91,68446.88,68469.71,187.12871 +1774254600000,68469.71,68654.26,68406.81,68545.52,401.04421 +1774255500000,68545.52,68572.64,68328.55,68434.26,445.63885 +1774256400000,68434.27,68471.11,68216.85,68283.02,83.43692 +1774257300000,68283.02,68354.69,68145.46,68256.73,83.108 +1774258200000,68256.73,68256.74,67916.14,68145.5,157.81065 +1774259100000,68145.5,68334.01,68140.25,68334.01,57.96028 +1774260000000,68334.01,68714.28,68301.21,68602.78,246.59942 +1774260900000,68602.79,68627.66,68410,68462.79,84.57144 +1774261800000,68462.78,68485.44,68299.82,68418.68,67.64369 +1774262700000,68418.69,68579.99,68372.99,68551.02,96.04054 +1774263600000,68551.02,71499,68544.15,70963.07,3836.10868 +1774264500000,70963.19,71265.23,70289.58,70702.57,1402.848 +1774265400000,70702.58,71208.99,70389.54,70669.98,915.40276 +1774266300000,70670,70700.8,70053.43,70122.15,895.99628 +1774267200000,70122.15,70276.58,69671.95,69992.78,756.46998 +1774268100000,69992.77,70507.38,69967.88,70350.93,364.03399 +1774269000000,70350.93,70796.41,70171.99,70719.04,470.18576 +1774269900000,70719.04,70877.35,70589,70752.15,324.9765 +1774270800000,70752.14,70922.34,70600,70749.76,283.15629 +1774271700000,70749.77,70914.28,70749.77,70815.73,144.53058 +1774272600000,70815.73,71417.76,70660,71219.99,631.89055 +1774273500000,71219.99,71587.98,71024.65,71481.13,652.94442 +1774274400000,71481.13,71817.09,71391.92,71524.82,689.72259 +1774275300000,71524.82,71734.81,71288.71,71353.19,406.99711 +1774276200000,71353.19,71530.55,71221.76,71385.8,298.66654 +1774277100000,71385.07,71518.54,71127.14,71446.46,267.79103 +1774278000000,71446.46,71660.01,71366.25,71371.26,215.86217 +1774278900000,71371.26,71391.38,70874.53,70900.13,452.60194 +1774279800000,70900.13,70951.22,70582,70660.56,346.62595 +1774280700000,70660.56,70853.13,70103.21,70131.48,1036.61923 +1774281600000,70131.48,70549.09,70131.47,70525.19,426.53105 +1774282500000,70525.19,70558,70214.75,70214.75,273.94273 +1774283400000,70214.75,70514,70147.99,70464.67,288.45022 +1774284300000,70464.67,70753.43,70433.92,70561.54,378.94518 +1774285200000,70561.54,70733.82,70473.88,70629.53,179.98021 +1774286100000,70629.53,70660.92,70363.63,70535.68,99.36017 +1774287000000,70534.5,71078.89,70522.73,70886.86,273.33501 +1774287900000,70886.86,71119.09,70871.23,71085.16,121.02868 +1774288800000,71085.16,71166.27,70899.73,70973.69,171.30258 +1774289700000,70973.69,71042.88,70879.85,70882.7,138.93053 +1774290600000,70882.7,71157.77,70882.7,71046.83,147.10759 +1774291500000,71046.83,71195.21,70980,71076.22,136.54972 +1774292400000,71076.22,71246.01,70874.52,70935.03,301.70626 +1774293300000,70935.03,71085.85,70824,71031.95,82.02505 +1774294200000,71031.95,71066.93,70855.67,70904.35,64.55106 +1774295100000,70904.34,70996,70649.4,70679.05,167.57583 +1774296000000,70679.04,70798.43,70559.03,70795.16,153.14678 +1774296900000,70795.17,70830.25,70746.06,70811.17,86.07785 +1774297800000,70811.17,70983.33,70794.56,70949.28,80.09321 +1774298700000,70949.28,70958.01,70874.02,70915.59,74.72725 +1774299600000,70915.59,70987.24,70827.66,70827.66,67.33273 +1774300500000,70827.67,70919.68,70827.66,70894.08,30.39105 +1774301400000,70894.08,70998,70874.32,70936,74.41394 +1774302300000,70936,70973.44,70827.66,70851.35,50.41086 +1774303200000,70851.36,70896.76,70568.18,70727.6,96.77852 +1774304100000,70726.4,70726.41,70608.19,70636.01,47.65827 +1774305000000,70636.01,70712.45,70520.22,70712.45,76.78004 +1774305900000,70712.44,70797.89,70678.78,70780.22,58.76617 +1774306800000,70780.22,70810.11,70549.3,70552.81,79.15743 +1774307700000,70552.81,70710,70404.39,70707.2,88.11442 +1774308600000,70707.2,70800,70621.72,70767.17,44.89372 +1774309500000,70767.18,70998,70730,70906.45,155.97775 +1774310400000,70906.45,71099.96,70773.86,70786.55,228.21799 +1774311300000,70786.55,70823.01,70654.01,70720.55,144.45054 +1774312200000,70720.56,70734,70423.36,70592.21,287.93802 +1774313100000,70592.2,70817.84,70582.4,70679.2,75.22315 +1774314000000,70679.2,70712.13,70508,70565.48,101.82442 +1774314900000,70565.48,70877.4,70505.42,70828.15,73.66674 +1774315800000,70828.15,70891.53,70278.46,70392.31,373.54057 +1774316700000,70392.31,70577.12,70365.02,70516.57,181.27198 +1774317600000,70516.57,70698,70428.81,70466,95.57887 +1774318500000,70466,70627.19,70418.26,70559.73,124.38212 +1774319400000,70559.73,70644.38,70369.46,70531.31,153.73321 +1774320300000,70531.31,70595.74,70430.62,70453.37,58.29378 +1774321200000,70453.38,70543.75,70404.54,70503.1,149.88083 +1774322100000,70503.1,70583.36,70475.99,70541.65,116.92605 +1774323000000,70541.64,70555.19,70433.03,70489.98,55.8973 +1774323900000,70489.98,70570.24,70453.27,70542.9,58.27114 +1774324800000,70542.9,70741.64,70520.32,70636.56,102.09919 +1774325700000,70636.56,70660.91,70532.31,70532.32,106.53177 +1774326600000,70532.32,70532.32,70302.33,70340.32,132.39749 +1774327500000,70340.32,70430.54,70247.91,70372.44,133.88797 +1774328400000,70372.45,70374.38,70150.39,70161.04,261.13657 +1774329300000,70161.04,70341.77,70119.06,70181.25,152.91268 +1774330200000,70181.26,70367.82,70152,70326.12,70.55402 +1774331100000,70326.12,70373.74,70250.8,70283.85,157.09031 +1774332000000,70283.84,70404.26,70253.23,70364.14,176.49157 +1774332900000,70364.14,70456.09,70319.39,70378.56,369.31891 +1774333800000,70378.56,70517.73,70378.56,70470.01,180.51216 +1774334700000,70470.01,70572.83,70432.03,70541.38,123.73484 +1774335600000,70541.39,70913.83,70488,70835.04,342.3301 +1774336500000,70835.04,71030,70789.13,70929.92,563.99555 +1774337400000,70929.92,70968,70819.93,70902.71,358.16728 +1774338300000,70902.7,71400,70828.74,71291.7,458.18409 +1774339200000,71291.7,71349.1,71086,71132.08,261.27138 +1774340100000,71132.08,71132.08,70860.36,70914.41,133.21831 +1774341000000,70914.4,71080.24,70850.11,71068.93,193.42226 +1774341900000,71068.93,71095.87,70888,70964.15,137.36436 +1774342800000,70964.16,71041.4,70867.15,70876.04,94.35629 +1774343700000,70876.04,71041.4,70851.77,71014.7,105.06045 +1774344600000,71014.7,71243.14,70977.9,71242.7,102.71249 +1774345500000,71242.7,71368.61,71159.35,71316.97,209.37524 +1774346400000,71316.98,71328.59,71218.35,71264.83,163.51964 +1774347300000,71264.83,71264.83,71112.13,71114.64,169.14423 +1774348200000,71114.65,71272.54,71078.09,71244.13,186.70072 +1774349100000,71244.35,71289.17,71142.22,71272.87,161.45087 +1774350000000,71272.87,71272.87,70984.18,71119.61,166.02422 +1774350900000,71119.61,71124.6,70964.94,71067.21,115.69431 +1774351800000,71067.2,71324.95,71036.16,71244,157.46415 +1774352700000,71244,71327.26,71028,71157.77,121.1496 +1774353600000,71157.77,71177.66,70976.71,71074.01,123.84727 +1774354500000,71074.01,71112.23,70992.89,71085.9,59.96753 +1774355400000,71085.89,71085.9,70860.18,70900,95.72705 +1774356300000,70900.01,71027.51,70872.32,70956.48,181.27625 +1774357200000,70956.48,71059.59,70649.6,70829.23,295.38531 +1774358100000,70829.23,70861.32,70568.18,70598.69,195.15947 +1774359000000,70598.7,70781.55,70251.3,70321.51,581.85439 +1774359900000,70321.52,70442,69968.02,70100.46,657.22438 +1774360800000,70100.46,70462.91,69747.22,69858.64,417.9106 +1774361700000,69858.64,70089.41,69788.25,70000.41,373.0872 +1774362600000,70000.41,70131.96,69768.11,69846.28,284.85396 +1774363500000,69846.28,70060.6,69507.34,69869.93,897.17013 +1774364400000,69869.93,70055.91,69856.21,69966,416.55691 +1774365300000,69966,70255.37,69916,70029.61,455.82561 +1774366200000,70029.61,70209.58,69770.85,70058.12,359.13373 +1774367100000,70058.12,70193.19,69861.14,69873.04,188.15552 +1774368000000,69873.04,69940.43,69796,69915.27,161.02671 +1774368900000,69915.27,70001.92,69655.26,69798.32,190.31641 +1774369800000,69798.32,69855.85,69340.08,69564.81,365.29919 +1774370700000,69565.36,69619.09,69420.15,69476.87,173.11897 +1774371600000,69476.88,69512.73,69114.99,69237.43,379.67167 +1774372500000,69237.42,69288.54,69102,69177.17,233.00043 +1774373400000,69177.16,69330,68923.87,68946.27,362.3775 +1774374300000,68946.28,69260,68923.07,69238.43,319.19337 +1774375200000,69238.44,69385.66,69168.64,69366.35,235.22358 +1774376100000,69365.86,69496.1,69272.21,69408.35,208.41376 +1774377000000,69408.34,69746.4,69374.91,69530.83,258.42336 +1774377900000,69530.84,69569.36,69423.73,69430.24,106.00513 +1774378800000,69430.25,69644.85,69430.24,69640.8,214.70337 +1774379700000,69640.8,69700,69527.85,69537.72,105.34053 +1774380600000,69537.72,69540,69371.55,69445.56,115.79905 +1774381500000,69445.55,69445.55,69277.04,69377.33,111.58306 +1774382400000,69377.33,69415.54,69296.15,69415.54,66.05058 +1774383300000,69415.54,70295.54,69415.54,70012.33,493.76024 +1774384200000,70012.33,70215.11,69963.52,70059.59,257.61419 +1774385100000,70059.59,70247.29,69912.44,70093.19,201.02653 +1774386000000,70093.19,70231.28,69935.25,69992.84,170.48995 +1774386900000,69993.75,70107.42,69901.39,70059.91,125.37998 +1774387800000,70059.91,70400,70034.55,70275.75,237.67406 +1774388700000,70275.76,70391.4,70204.5,70332.93,153.10864 +1774389600000,70332.93,70586.86,70219.58,70543.52,176.62076 +1774390500000,70543.51,70543.51,70200,70238.88,271.17629 +1774391400000,70238.88,70330.01,70140.5,70288.01,119.75517 +1774392300000,70288.01,70391.65,70245.83,70316.96,119.36281 +1774393200000,70316.96,70581.77,70270,70536.45,164.8331 +1774394100000,70536.46,70758.37,70506.84,70748.6,257.32757 +1774395000000,70748.6,70832.54,70665.42,70665.43,254.54411 +1774395900000,70665.43,70694.26,70541.19,70556.74,64.69733 +1774396800000,70556.74,70753.65,70528.17,70726,130.0744 +1774397700000,70726,70730.54,70570.91,70668.99,63.02635 +1774398600000,70669,71100.28,70476.9,70923.89,432.78254 +1774399500000,70923.9,70995.3,70791.05,70840.75,158.44754 +1774400400000,70840.75,70977.35,70709.99,70803.63,299.52469 +1774401300000,70803.63,70841.88,70691.5,70763.47,175.8075 +1774402200000,70763.47,70810.53,70629.72,70738.5,105.36619 +1774403100000,70738.5,70820.05,70677.18,70677.18,43.49359 +1774404000000,70677.19,70705.73,70550.58,70609.08,138.3394 +1774404900000,70609.08,70671.36,70533.33,70595.04,218.24419 +1774405800000,70595.05,70781.39,70518.81,70695.96,129.24897 +1774406700000,70695.96,70740.81,70490.77,70531.09,97.0316 +1774407600000,70531.1,70573.92,70426.69,70494,181.87577 +1774408500000,70494,70550.01,70408,70530.14,183.85803 +1774409400000,70530.15,70808.37,70530.15,70743.9,102.71378 +1774410300000,70743.91,70805.43,70716.7,70716.7,44.70538 +1774411200000,70716.7,70900,70703.83,70850.39,79.8152 +1774412100000,70850.38,70948.85,70783.92,70865.74,262.68796 +1774413000000,70865.74,70886.54,70726.2,70769.2,193.5323 +1774413900000,70769.21,70977.49,70732.67,70968.64,87.42475 +1774414800000,70968.64,71345,70940,71245.33,505.86814 +1774415700000,71245.33,71250.87,71088.88,71198.74,126.15791 +1774416600000,71198.74,71250,71112.6,71220.93,107.58574 +1774417500000,71220.93,71244.09,71076.42,71117.66,110.57993 +1774418400000,71117.65,71164.17,71006.85,71076.02,146.65779 +1774419300000,71076.02,71260,71076.01,71234.41,285.53353 +1774420200000,71234.42,71250,71162.97,71201,222.74842 +1774421100000,71201.01,71229.34,70984.67,70991.83,279.81904 +1774422000000,70991.82,71150.32,70958.73,71142.98,99.36644 +1774422900000,71142.98,71150,71048.92,71069.56,55.44074 +1774423800000,71069.57,71270.11,71053.53,71056.76,147.02112 +1774424700000,71056.75,71084.89,70891.31,70926.88,168.89644 +1774425600000,70926.88,71010.92,70800,70811.41,212.93358 +1774426500000,70811.41,71250,70811.41,71192.19,170.02552 +1774427400000,71192.18,71503.94,71187.19,71478.32,635.51621 +1774428300000,71478.32,71478.33,71223.95,71248.39,132.35607 +1774429200000,71248.4,71385.72,71225.83,71334.03,208.92965 +1774430100000,71334.03,71404.25,71172.96,71268.2,126.95095 +1774431000000,71268.2,71326,71228.34,71263.02,107.48741 +1774431900000,71263.02,71415.12,71101.99,71345.91,155.05906 +1774432800000,71345.91,71456.76,71291.69,71420,137.1613 +1774433700000,71420,71482,71371.37,71405.92,77.53481 +1774434600000,71405.92,71436.31,71325.02,71436.31,87.56258 +1774435500000,71436.31,71641.91,71436.3,71501.39,182.96292 +1774436400000,71501.4,71605,71470.49,71599.09,105.39561 +1774437300000,71599.1,71931.5,71599.1,71870.28,275.01154 +1774438200000,71870.29,72026.09,71774.19,71813.42,499.75368 +1774439100000,71813.43,71813.43,71528.84,71678.97,172.87148 +1774440000000,71678.97,71847.28,71678.97,71750.01,105.27805 +1774440900000,71750,71750.34,71105.43,71341.68,386.15366 +1774441800000,71341.67,71482,71189.97,71369.58,142.89253 +1774442700000,71369.59,71955.17,71287.07,71715.24,398.59762 +1774443600000,71715.24,71858.48,71630.44,71708.42,242.72944 +1774444500000,71708.42,71711.34,71563.56,71621.96,153.15548 +1774445400000,71621.97,71963.71,71617.29,71728.55,368.44547 +1774446300000,71728.54,71830.37,71515.84,71581.42,217.94548 +1774447200000,71581.42,71699.87,71291.78,71392.91,345.29708 +1774448100000,71392.91,71542.38,71267.79,71366.26,239.85027 +1774449000000,71366.67,71556.39,71302.56,71365.99,118.96592 +1774449900000,71366,71438.9,71230.51,71234.28,106.32765 +1774450800000,71234.28,71301.37,70745.56,70825.25,511.58774 +1774451700000,70825.25,71025.78,70530.47,71023.6,492.21575 +1774452600000,71023.61,71093.72,70814.71,70878.43,214.45758 +1774453500000,70878.43,70951.47,70776.26,70832.99,166.58489 +1774454400000,70832.99,70990,70719.26,70874.45,255.40675 +1774455300000,70874.44,71752.88,70832,71506.63,650.98036 +1774456200000,71506.21,71635.8,71388,71467.51,244.5744 +1774457100000,71467.51,71473.86,71250.06,71324.01,132.86177 +1774458000000,71324.01,71389.14,71101.7,71148.33,126.55189 +1774458900000,71148.32,71202,70945.56,71077.88,236.33084 +1774459800000,71077.89,71077.89,70845.04,70913.4,144.76358 +1774460700000,70913.41,70977.43,70720.38,70779,155.33958 +1774461600000,70778.99,70944,70748.75,70922.94,145.37682 +1774462500000,70922.94,71149.07,70922.94,70974.43,131.2493 +1774463400000,70974.43,71012.94,70789.96,70848.76,125.49254 +1774464300000,70848.76,70978,70681.07,70810.34,133.1806 +1774465200000,70810.34,71012,70777.58,70851.83,105.22233 +1774466100000,70851.84,70980.17,70827.15,70970.65,142.11639 +1774467000000,70969.83,71093.37,70868.18,70940,92.42901 +1774467900000,70940,70997.72,70777.51,70883.31,173.29171 +1774468800000,70883.32,70909.59,70681.99,70743.67,142.28063 +1774469700000,70743.67,70810.17,70646.34,70710.85,194.9091 +1774470600000,70710.85,70946.29,70706.97,70946.29,101.2538 +1774471500000,70946.29,71058.82,70900,71009.5,135.13798 +1774472400000,71009.5,71174.5,70960.21,71164.66,138.11823 +1774473300000,71164.67,71175,70949.3,70984.04,118.02871 +1774474200000,70984.04,71103.36,70972.71,71067.98,71.04831 +1774475100000,71067.99,71106.81,70974.75,71035.24,52.66883 +1774476000000,71035.25,71138.93,70969.12,70993.18,89.88533 +1774476900000,70993.19,71091.42,70947.61,71042.87,30.27067 +1774477800000,71042.87,71594.11,71036.32,71374.34,314.81286 +1774478700000,71374.34,71462.91,71322.71,71369.08,70.90686 +1774479600000,71369.07,71511.83,71327.69,71327.7,170.46748 +1774480500000,71327.7,71439.39,71238.88,71359.59,79.53427 +1774481400000,71359.58,71375.03,71194.97,71216.47,88.99739 +1774482300000,71216.47,71379.17,71189.55,71336.53,44.33999 +1774483200000,71336.53,71372.73,71191.08,71250,100.42194 +1774484100000,71250,71379.78,71216.7,71306.6,169.081 +1774485000000,71306.59,71398.05,71282,71355.88,147.95298 +1774485900000,71355.88,71436.82,71142.38,71299.27,130.97021 +1774486800000,71299.27,71368.98,71194.1,71269.6,119.46457 +1774487700000,71269.6,71377.04,71159.06,71319.69,68.95197 +1774488600000,71319.69,71355.3,71235.77,71259.48,284.64219 +1774489500000,71259.48,71298.22,71189,71252.11,49.10965 +1774490400000,71252.11,71289.49,71061.67,71091.99,57.35181 +1774491300000,71092,71093.84,70889.3,70894.93,278.87366 +1774492200000,70894.93,70917.49,70672.37,70868.64,189.53526 +1774493100000,70868.64,70916.71,70841.77,70893.01,50.13404 +1774494000000,70893.01,70968.66,70761.79,70968.66,62.94526 +1774494900000,70968.66,70968.66,70685.69,70713.14,85.86856 +1774495800000,70713.14,70900.14,70713.13,70850.74,144.7545 +1774496700000,70850.75,70921.48,70781.63,70921.47,216.98118 +1774497600000,70921.47,70921.47,70740.8,70755.06,145.75616 +1774498500000,70755.07,70872.41,70721.46,70868.66,54.78448 +1774499400000,70868.65,70899.02,70828.47,70839.99,104.4952 +1774500300000,70840,70884.84,70761.11,70772.01,128.07848 +1774501200000,70772.01,70796.32,70446.79,70559.07,508.80492 +1774502100000,70559.07,70636.56,70510.54,70577.2,124.61928 +1774503000000,70577.19,70624,70288.4,70310.9,183.45466 +1774503900000,70310.89,70372,69942.96,70016.98,454.86303 +1774504800000,70016.97,70100,69855.73,70068,381.26084 +1774505700000,70067.47,70137.63,69905.61,70059.5,188.78775 +1774506600000,70059.5,70098.94,69979.61,70000.32,219.46028 +1774507500000,70000.32,70152.63,69991,70097.18,226.68124 +1774508400000,70097.19,70167.6,70010.31,70048.5,170.92778 +1774509300000,70048.5,70093.36,69906.86,69969.87,245.37394 +1774510200000,69969.87,70112.08,69805,70071.97,205.66256 +1774511100000,70071.97,70163.84,70050.5,70087.44,91.07384 +1774512000000,70087.44,70127.69,69896.62,69924.82,131.90498 +1774512900000,69924.82,70011.1,69821.47,69826.84,99.98766 +1774513800000,69826.84,69952.75,69806.39,69937.32,154.75814 +1774514700000,69937.32,70047.63,69902,70024.77,124.1774 +1774515600000,70024.78,70144.44,69930.7,70028.91,252.88685 +1774516500000,70028.91,70049.24,69883.39,70028.12,212.03736 +1774517400000,70028.11,70028.11,69426.38,69506.64,647.65047 +1774518300000,69506.64,69621.02,69409.67,69562.41,200.50338 +1774519200000,69562.41,69635.49,69503.98,69579.23,250.76737 +1774520100000,69579.23,69719.96,69577.76,69661.45,109.65424 +1774521000000,69661.45,69661.46,69505.01,69548.18,131.49742 +1774521900000,69548.18,69575.36,69464.58,69517.68,202.23691 +1774522800000,69517.68,69667.56,69433.33,69566.06,174.96537 +1774523700000,69566.06,69582.73,69192.96,69321.37,337.21066 +1774524600000,69321.37,69461.1,69313,69398,156.63524 +1774525500000,69398,69439.87,69271.51,69276.01,134.85512 +1774526400000,69276.01,69413.3,69226.34,69375.23,170.81991 +1774527300000,69375.23,69431,69331,69420.65,139.84513 +1774528200000,69420.65,69459.58,69241.62,69365.73,156.87616 +1774529100000,69365.74,69461.28,69365.73,69436.42,122.28258 +1774530000000,69436.42,69573.6,69414.07,69484.14,267.31971 +1774530900000,69484.15,69527.89,69375.51,69400.14,176.34198 +1774531800000,69400.14,69547.35,69218,69547.35,306.71892 +1774532700000,69547.35,69877.45,69502,69646.59,611.21808 +1774533600000,69646.59,69837.12,69522.02,69608.4,252.45127 +1774534500000,69608.4,69708.92,69406.28,69611.03,194.55575 +1774535400000,69611.03,69772,69494.49,69516.89,232.36686 +1774536300000,69516.88,69554.75,69259.25,69479.92,263.98321 +1774537200000,69479.91,69497.73,68904.49,68950.99,599.48736 +1774538100000,68950.76,69082.87,68632.4,69030.49,685.63862 +1774539000000,69030.49,69069.69,68902.08,68988.75,212.7524 +1774539900000,68988.76,69220.01,68983.86,69082.64,307.19744 +1774540800000,69082.64,69082.64,68950.11,69022.57,278.51322 +1774541700000,69022.57,69142.94,68855.84,68888.01,384.31803 +1774542600000,68888.01,69002.03,68823.21,68918.29,181.89564 +1774543500000,68918.28,68979.9,68855,68932.52,104.79985 +1774544400000,68932.53,69047.76,68904.02,68921.51,128.29158 +1774545300000,68921.5,69086.91,68911.89,69082.98,86.71782 +1774546200000,69082.97,69162,68931.23,68957.74,169.61533 +1774547100000,68957.75,68960.27,68377.83,68486.86,745.90343 +1774548000000,68486.86,68603.75,68314.48,68459.44,298.59245 +1774548900000,68459.44,68459.44,68153,68203.58,512.46491 +1774549800000,68203.59,68360.26,68184.35,68336.67,415.30943 +1774550700000,68336.67,68503.03,68313.47,68497.25,176.19983 +1774551600000,68497.25,68520.29,68395.63,68457.4,104.84101 +1774552500000,68457.41,68578.8,68385.51,68435.96,127.44982 +1774553400000,68435.96,68677.1,68358.8,68633.12,145.18346 +1774554300000,68633.12,68681.54,68494.05,68534.36,166.4983 +1774555200000,68534.37,69478.42,68436.74,69201.99,775.98365 +1774556100000,69202,69346.29,69073.99,69168.99,507.69527 +1774557000000,69168.99,69306.13,69082.58,69158.79,164.03569 +1774557900000,69158.8,69201.37,68865.2,69005.21,259.94173 +1774558800000,69005.21,69007.62,68880.83,68912.92,174.20725 +1774559700000,68912.92,69205.43,68879.05,69092.49,177.2481 +1774560600000,69092.48,69130.97,68968.34,69020.98,119.69057 +1774561500000,69020.98,69029.52,68904.12,68921.1,127.54185 +1774562400000,68921.1,69028.89,68863.29,68955.84,98.36862 +1774563300000,68955.84,68978.48,68603.24,68754.44,191.49442 +1774564200000,68754.44,68833.19,68708,68796.22,107.34421 +1774565100000,68796.22,68892.67,68769.98,68892.67,87.18669 +1774566000000,68892.66,68994.16,68793.89,68817.63,119.52745 +1774566900000,68817.63,68850,68640,68735.8,114.42358 +1774567800000,68735.8,68784.28,68652,68754.78,96.95435 +1774568700000,68754.78,68847.16,68740.35,68820.31,59.51297 +1774569600000,68820.31,68965.15,68705.64,68940,278.39623 +1774570500000,68940,68956.53,68732.26,68732.26,78.15821 +1774571400000,68732.26,68787.73,68531.37,68718.75,220.78917 +1774572300000,68718.74,68786.34,68600,68785.01,57.11653 +1774573200000,68785,68883.1,68700,68863.48,244.13683 +1774574100000,68863.49,68950,68831.13,68909.84,173.67141 +1774575000000,68909.84,68943.95,68849,68900.66,70.39769 +1774575900000,68900.67,69066.51,68873.93,69051.27,66.85099 +1774576800000,69051.27,69179.05,69045.74,69057.22,159.30803 +1774577700000,69057.22,69057.22,68955.5,69023.45,163.03815 +1774578600000,69023.45,69071.67,68862,68920.51,369.92158 +1774579500000,68920.5,68978.92,68876.5,68903.59,256.18866 +1774580400000,68903.58,68924,68668.72,68751.83,253.95876 +1774581300000,68751.83,68848.95,68725.41,68839.31,82.26469 +1774582200000,68839.31,68910.63,68810.01,68869.56,73.76483 +1774583100000,68869.56,68884.19,68767.5,68767.51,166.99944 +1774584000000,68767.5,68791.4,68304.14,68405.24,344.26488 +1774584900000,68405.23,68566.36,68394.62,68534.05,236.61672 +1774585800000,68534.06,68624.81,68505.76,68591.86,195.02131 +1774586700000,68591.85,68635.82,68567.22,68578,70.57457 +1774587600000,68577.99,68820,68554,68814.43,176.04808 +1774588500000,68814.43,68865.88,68589.6,68599.39,109.62757 +1774589400000,68599.4,68717.16,68511.79,68602.79,284.04147 +1774590300000,68602.79,68632.14,68563.62,68630.77,204.03094 +1774591200000,68630.76,68752.62,68567.62,68751.32,84.21733 +1774592100000,68751.32,68846,68711.38,68789.13,216.84315 +1774593000000,68789.13,68830.44,68727.54,68737.45,266.26434 +1774593900000,68737.44,68737.44,68636,68656.15,104.76338 +1774594800000,68656.16,68900,68599.56,68851.44,184.35675 +1774595700000,68851.44,68955.53,68804.66,68924.84,150.23599 +1774596600000,68924.84,68947.6,68548.32,68602.44,552.13151 +1774597500000,68602.45,68647.27,68399.18,68540.48,755.0402 +1774598400000,68540.49,68635.07,68460,68476.06,308.96493 +1774599300000,68476.06,68516.2,68230,68239.13,266.86604 +1774600200000,68239.12,68301.99,67609.29,67825.04,997.84737 +1774601100000,67825.04,68057.81,67759.28,67920.5,243.90455 +1774602000000,67920.51,67950.01,67548.67,67749.67,359.7 +1774602900000,67749.68,67960.32,67743.35,67936.31,138.69001 +1774603800000,67936.3,67936.31,67712.28,67723.8,174.24067 +1774604700000,67723.8,67880.78,67680.85,67695.81,139.62026 +1774605600000,67695.81,67770,67612.02,67670.68,143.28969 +1774606500000,67670.69,67778.99,67662.19,67765.55,91.65557 +1774607400000,67765.55,67773,66809.63,66906.57,1467.04733 +1774608300000,66906.58,66940.93,66326.38,66502.41,1310.93371 +1774609200000,66502.41,66626,66231.96,66619.17,708.8347 +1774610100000,66619.18,66740.38,66602.01,66712.91,405.19824 +1774611000000,66712.92,66771.63,66651.25,66764.79,297.37694 +1774611900000,66764.79,66848.05,66673.95,66702.78,271.79217 +1774612800000,66702.78,66773.25,66603.18,66650,261.68883 +1774613700000,66650.01,66717.18,66526.54,66540.5,244.53938 +1774614600000,66540.49,66641.33,66432.19,66617.39,278.02341 +1774615500000,66617.4,66685.43,66479.73,66619.76,180.30519 +1774616400000,66619.75,66730,66522,66533.19,214.7454 +1774617300000,66533.19,66720,66491.1,66697.8,196.24555 +1774618200000,66697.8,66757.3,66144.06,66514.51,1471.61176 +1774619100000,66514.51,66575.74,66025,66188.32,545.12227 +1774620000000,66188.31,66404,66100,66361.24,497.76036 +1774620900000,66361.23,66376.79,65730.17,65737.82,1079.68312 +1774621800000,65737.82,66003.55,65737.81,65900.79,474.18875 +1774622700000,65900.79,66249.38,65786.39,66205.06,423.86694 +1774623600000,66205.07,66294.28,66100,66243.15,529.26471 +1774624500000,66243.15,66458.57,65958.75,66332.98,681.0996 +1774625400000,66332.99,66638.25,66280.47,66399.04,672.89157 +1774626300000,66399.05,66471,66097.93,66112.82,522.00493 +1774627200000,66112.82,66112.83,65812.43,65978.14,403.74495 +1774628100000,65976.76,66100,65815.98,65955.45,258.91425 +1774629000000,65955.44,66029.7,65815.98,66023.7,316.69344 +1774629900000,66023.7,66177.99,65846,65979.29,247.38257 +1774630800000,65979.29,66290,65938.3,66209.99,261.91938 +1774631700000,66209.99,66279.27,65862.73,65865.1,268.77358 +1774632600000,65865.09,65919.33,65600,65631.7,304.67956 +1774633500000,65631.7,65738.6,65602.11,65632.92,166.78867 +1774634400000,65632.93,65784.81,65591.26,65620.39,389.04226 +1774635300000,65620.39,65860.41,65548.25,65763.5,190.92902 +1774636200000,65763.5,65876.25,65727.91,65799.98,219.38903 +1774637100000,65799.99,65951.96,65796.18,65836.69,116.46054 +1774638000000,65836.69,65851.84,65700,65775.16,133.64126 +1774638900000,65775.16,65989.03,65741.77,65925.48,255.60169 +1774639800000,65925.48,66042.24,65869.2,65928.8,122.34247 +1774640700000,65928.81,66145,65877.35,66040.66,306.75468 +1774641600000,66040.65,66152.51,66003.56,66004.52,242.26284 +1774642500000,66004.52,66090.07,65817.44,65900.32,119.61205 +1774643400000,65900.33,65957.86,65826.29,65896.7,84.72348 +1774644300000,65896.71,66095.44,65890,66020.76,64.49688 +1774645200000,66020.77,66186.01,66013,66151.33,214.83136 +1774646100000,66151.32,66180.09,66105.9,66151.47,143.13533 +1774647000000,66151.47,66176.17,66045.39,66129.89,92.00454 +1774647900000,66129.89,66139.99,66031.49,66098,186.74239 +1774648800000,66098,66098.01,65958,66000,187.54202 +1774649700000,65999.99,66052.09,65944.8,66020.91,304.58977 +1774650600000,66020.92,66061.4,65920,66041.85,185.56193 +1774651500000,66041.85,66076.39,66014.36,66020.79,62.17043 +1774652400000,66020.79,66100,65970.25,66096.8,70.92661 +1774653300000,66096.8,66221.76,66069.44,66190.76,85.06814 +1774654200000,66190.77,66301.36,66166.51,66291.05,158.66654 +1774655100000,66291.06,66420.75,66283.34,66407.28,190.26057 +1774656000000,66407.28,66473.75,66293.35,66306.23,133.07295 +1774656900000,66306.23,66398.83,66306.22,66375.01,129.38077 +1774657800000,66375.01,66520.46,66375,66489.14,122.07226 +1774658700000,66489.14,66493.69,66415.17,66431.55,115.36474 +1774659600000,66431.54,66431.55,66115.08,66154.94,176.62538 +1774660500000,66154.94,66284.38,66150.96,66217.1,85.38528 +1774661400000,66217.09,66286.84,66056.09,66137.21,168.19568 +1774662300000,66137.22,66202.87,66107.35,66178.85,182.96539 +1774663200000,66178.86,66251.67,66149.01,66197.31,120.44648 +1774664100000,66197.3,66226.39,66021,66052.62,88.96135 +1774665000000,66052.62,66071.54,65932.09,66032.52,121.28738 +1774665900000,66032.52,66068.38,65976.45,66053.2,159.70402 +1774666800000,66053.2,66161.12,66053.19,66130.13,57.61403 +1774667700000,66130.13,66188.18,66130.13,66179.04,200.57621 +1774668600000,66179.04,66248.61,66143.67,66231.64,224.23106 +1774669500000,66231.65,66259.66,66182.05,66240,223.54406 +1774670400000,66240,66240.01,66110,66123.66,110.80199 +1774671300000,66123.67,66294.65,66123.66,66267.75,64.95999 +1774672200000,66267.76,66297.01,66252.42,66297.01,117.763 +1774673100000,66297.01,66304.72,66233.42,66285.01,159.31786 +1774674000000,66285.01,66300,66202.01,66250.54,137.59726 +1774674900000,66250.55,66407.96,66224.57,66336.79,122.52412 +1774675800000,66336.79,66366.99,66289.39,66345.01,151.10963 +1774676700000,66345,66369.09,66316.42,66341.9,264.39524 +1774677600000,66341.9,66411.68,66308.93,66367.48,71.95715 +1774678500000,66367.47,66500,66362.42,66461.72,140.34257 +1774679400000,66461.72,66499.75,66423.16,66426,129.55406 +1774680300000,66426,66450.57,66347.08,66382,144.11638 +1774681200000,66382,66453.68,66379.8,66437.73,69.05159 +1774682100000,66437.73,66487.69,66430.26,66471.17,185.0335 +1774683000000,66471.16,66471.16,66429.99,66429.99,246.50116 +1774683900000,66430,66573.61,66430,66561.48,236.79592 +1774684800000,66561.49,66570.09,66476.9,66500.17,426.18356 +1774685700000,66500.25,66559.6,66496.19,66552.28,66.44252 +1774686600000,66552.27,66556.89,66421.61,66421.61,105.24037 +1774687500000,66421.62,66463.92,66387.06,66409.33,110.48247 +1774688400000,66409.34,66416.77,66313.48,66349.92,134.96419 +1774689300000,66349.91,66400,66294.84,66354.06,248.16124 +1774690200000,66354.07,66359.05,66243.01,66259.49,140.18002 +1774691100000,66259.5,66315.98,66243.05,66311.32,110.7858 +1774692000000,66311.32,66411.79,66288.72,66323.76,35.03678 +1774692900000,66323.76,66343.47,66158.01,66169.67,98.30311 +1774693800000,66169.68,66228.72,66124.4,66192.19,135.22798 +1774694700000,66192.19,66236.66,66174.75,66221.38,37.55556 +1774695600000,66221.37,66294.33,66201.91,66254,61.53072 +1774696500000,66254,66325.93,66240.86,66325.93,41.9721 +1774697400000,66325.93,66333.03,66298.33,66323.92,60.72666 +1774698300000,66323.92,66358,66304.52,66319.47,59.19357 +1774699200000,66319.46,66417.58,66240.87,66406.28,87.68633 +1774700100000,66406.29,66527.01,66406.28,66440.7,119.2833 +1774701000000,66440.7,66440.71,66290,66368.24,59.48739 +1774701900000,66368.24,66465.65,66351.36,66455.09,77.64946 +1774702800000,66455.1,66514.07,66427.68,66477.15,53.80339 +1774703700000,66477.16,66500,66407.65,66469.92,82.36806 +1774704600000,66469.93,67163.99,66457.64,66940.95,630.67766 +1774705500000,66940.95,67010.16,66771.22,66835.1,273.72991 +1774706400000,66835.1,66939.86,66741.51,66775.92,211.7753 +1774707300000,66775.92,66851.44,66718.15,66816.01,108.10321 +1774708200000,66816,66938.54,66707.56,66887.5,105.96135 +1774709100000,66887.5,66967.01,66666.66,66742.1,144.65883 +1774710000000,66742.09,66891.73,66717.15,66875.38,76.51667 +1774710900000,66875.38,67288.94,66860.34,67028.67,529.7607 +1774711800000,67028.67,67150.92,66977.62,67051.88,104.47535 +1774712700000,67051.88,67068.43,66929.39,67014.91,60.93451 +1774713600000,67014.92,67094.14,66926.44,67026.78,122.09013 +1774714500000,67026.77,67096.77,67026.77,67074.07,62.09388 +1774715400000,67074.07,67074.07,66893.36,66899.41,74.97265 +1774716300000,66899.41,66939.85,66855.24,66926.95,83.54856 +1774717200000,66926.94,66996.61,66882.79,66920.7,51.98017 +1774718100000,66920.7,66920.7,66772.72,66778.5,113.31075 +1774719000000,66778.49,66919.44,66704,66812.71,100.63542 +1774719900000,66812.71,66870.34,66763.97,66846.21,44.97028 +1774720800000,66846.2,66963.51,66846.2,66939.21,59.60507 +1774721700000,66939.21,66939.22,66870.33,66881.22,28.09422 +1774722600000,66881.22,66949.35,66834.87,66949.34,89.30106 +1774723500000,66949.35,66949.35,66883.94,66908.03,57.04134 +1774724400000,66908.03,66954,66804.71,66844.16,52.41849 +1774725300000,66844.16,66867.91,66826.37,66860.09,40.9868 +1774726200000,66860.09,66903.55,66837.53,66837.53,41.80814 +1774727100000,66837.53,66916.53,66828.86,66916.52,67.754 +1774728000000,66916.52,67010,66916.52,66999.84,76.4588 +1774728900000,66999.85,67010,66906.94,66919.07,34.7104 +1774729800000,66919.07,67003.35,66910,66911.7,38.18041 +1774730700000,66911.7,66970.37,66906,66906,113.37704 +1774731600000,66906,66926.31,66789.58,66836.1,40.11413 +1774732500000,66836.1,66855.13,66807.73,66850.54,126.72305 +1774733400000,66850.54,66890.56,66807.84,66862.03,31.85244 +1774734300000,66862.03,66862.04,66600.01,66685.53,92.38064 +1774735200000,66685.53,66721.14,66603.39,66605.92,66.23453 +1774736100000,66605.92,66787.49,66588.22,66778.8,90.06802 +1774737000000,66778.8,66788.88,66703.99,66703.99,20.80993 +1774737900000,66704,66773.13,66695.54,66755.88,47.36184 +1774738800000,66755.88,66755.88,66289.43,66400.75,142.35741 +1774739700000,66400.74,66436.89,66283.38,66393.63,79.93813 +1774740600000,66393.63,66480,66381.25,66388.23,68.5369 +1774741500000,66388.23,66418,66318,66377.03,42.57731 +1774742400000,66377.04,66471.29,66361.94,66412.28,69.48811 +1774743300000,66412.29,66480.37,66281.4,66399.76,84.72553 +1774744200000,66399.76,66463.71,66363.95,66400.82,69.62238 +1774745100000,66400.82,66500,66392,66487.93,61.3363 +1774746000000,66487.93,66596.65,66479.86,66555.61,144.30315 +1774746900000,66555.61,66620,66520.54,66550.33,41.02223 +1774747800000,66550.33,66559.44,66385.88,66477.88,40.95931 +1774748700000,66477.88,66600,66426,66569.22,68.907 +1774749600000,66569.22,66647,66540.96,66643.31,50.02851 +1774750500000,66643.31,66720.19,66588.65,66654.65,64.37932 +1774751400000,66654.66,66754.06,66577.7,66712.21,65.60784 +1774752300000,66712.21,66843.66,66687.01,66818,113.81768 +1774753200000,66818.01,66822.79,66760.48,66802.23,350.83055 +1774754100000,66802.23,67130.5,66766.56,66975.97,196.43293 +1774755000000,66975.97,67007.73,66908.1,66921.48,47.60287 +1774755900000,66921.48,66949.76,66863.13,66912,66.08025 +1774756800000,66912,66936.6,66850.02,66914.5,48.49261 +1774757700000,66914.51,66914.51,66772.04,66816.72,62.83542 +1774758600000,66816.73,66848.17,66780,66800.88,20.64009 +1774759500000,66800.88,66800.89,66717.51,66735.14,36.60428 +1774760400000,66735.14,66750,66668.79,66690,80.08486 +1774761300000,66690,66749.99,66605.67,66631.03,148.8042 +1774762200000,66631.03,66677.18,66597.1,66672.92,32.74543 +1774763100000,66672.92,66828.05,66631.44,66771.94,156.81115 +1774764000000,66771.94,66872,66771.94,66817.01,82.39077 +1774764900000,66817.01,66867.34,66636,66701.93,191.6207 +1774765800000,66701.93,66727.48,66662.54,66678.88,56.01749 +1774766700000,66678.87,66771.63,66658.96,66738.5,88.71721 +1774767600000,66738.5,66738.5,66556.78,66602.46,70.89694 +1774768500000,66602.45,66692.93,66585.34,66681.41,170.08145 +1774769400000,66681.41,66714.56,66617.82,66637.98,60.72684 +1774770300000,66637.98,66752.61,66606.22,66671,44.40204 +1774771200000,66671,66756.83,66622.57,66654.18,38.06618 +1774772100000,66654.18,66683.22,66600,66680.02,46.15179 +1774773000000,66680.02,66772.83,66680.01,66741.82,37.7866 +1774773900000,66741.81,66751.18,66702.39,66724,55.05566 +1774774800000,66724,66773.02,66589.86,66696.24,89.49356 +1774775700000,66696.24,66726.14,66640.34,66673.6,36.65772 +1774776600000,66673.59,66697.25,66549.54,66581.57,64.04028 +1774777500000,66581.58,66642.07,66581.58,66634.01,34.851 +1774778400000,66634.01,66634.02,66500.02,66548.07,120.4865 +1774779300000,66548.07,66557.38,66429.37,66468.21,110.95234 +1774780200000,66468.21,66549.54,66418,66545.09,72.34014 +1774781100000,66545.95,66573.41,66498.15,66502.79,42.08602 +1774782000000,66502.8,66861,66502.79,66767.96,118.46769 +1774782900000,66767.95,66853.66,66739,66834.02,68.05027 +1774783800000,66834.02,66923.81,66767.39,66903.98,67.45174 +1774784700000,66903.98,66988.01,66801.32,66816.28,82.69306 +1774785600000,66816.29,66851.58,66770.55,66773.06,33.8173 +1774786500000,66773.05,66816.31,66729.65,66781.62,54.0146 +1774787400000,66781.63,66805.16,66703.07,66738,51.9588 +1774788300000,66738,66870.34,66729.27,66849.88,46.06579 +1774789200000,66849.88,66875.24,66524.28,66606.37,187.37677 +1774790100000,66606.38,66699.75,66561.54,66628,67.76846 +1774791000000,66627.99,66687.3,66610,66669.94,50.53981 +1774791900000,66669.95,66686.48,66544.1,66580.36,53.87886 +1774792800000,66580.36,66797.01,66461,66672.92,186.40697 +1774793700000,66672.92,66691.72,66527,66538.5,54.34348 +1774794600000,66538.5,66617.14,66510.87,66574.96,70.39146 +1774795500000,66574.96,66595.33,66506.32,66589.64,61.75468 +1774796400000,66589.64,66730.6,66516.35,66597.3,120.91329 +1774797300000,66597.96,66670.33,66336.8,66420.74,125.66021 +1774798200000,66420.74,66465.4,66334.37,66456.12,219.48335 +1774799100000,66456.12,66543.24,66423.61,66523,52.21413 +1774800000000,66523.01,66558.11,66445.89,66447.22,57.1208 +1774800900000,66447.23,66665.05,66435.75,66617.19,77.93289 +1774801800000,66617.2,66618.94,66531.51,66540,60.49799 +1774802700000,66540,66567.93,66488.01,66499.35,37.01137 +1774803600000,66499.36,66546,66404.68,66422.35,47.84732 +1774804500000,66422.36,66422.36,66158.26,66262.41,168.83583 +1774805400000,66262.41,66422.43,66233.42,66392.26,64.61206 +1774806300000,66392.26,66435.48,66356.05,66385.84,47.8611 +1774807200000,66385.84,66417,66321.66,66402.54,35.22311 +1774808100000,66402.54,66463.89,66361.34,66397.51,36.76206 +1774809000000,66397.5,66540.43,66397.5,66430.59,35.8719 +1774809900000,66430.58,66463.35,66390.97,66427.26,39.57306 +1774810800000,66427.27,66450,66390.43,66436.9,32.07521 +1774811700000,66436.89,66477.2,66397.29,66425.94,116.51059 +1774812600000,66425.95,66477.81,66337.32,66391.74,76.11972 +1774813500000,66391.73,66426.09,66323.3,66348.62,60.96819 +1774814400000,66348.61,66511.9,66348.61,66461.17,45.82043 +1774815300000,66461.17,66793.83,66461.17,66705.65,156.22596 +1774816200000,66705.64,66719,66596.26,66596.27,30.74054 +1774817100000,66596.27,66626.72,66566.26,66614.05,47.26808 +1774818000000,66614.04,66672,66509.41,66554.62,76.10481 +1774818900000,66554.61,66675.96,66533.78,66653.87,38.35065 +1774819800000,66653.87,66695.1,66602.61,66640.32,50.23272 +1774820700000,66640.33,66756.51,66640.32,66710.12,55.41829 +1774821600000,66710.12,66710.12,66229.99,66306.35,173.56942 +1774822500000,66306.34,66491.12,66272,66384.51,72.89071 +1774823400000,66384.51,66425.85,65638.44,65684.25,640.86358 +1774824300000,65684.24,65983.35,65000,65860.31,1331.79608 +1774825200000,65860.31,66382.98,65859.91,66102.11,399.5249 +1774826100000,66102.12,66305.22,65960.9,66010.01,178.5758 +1774827000000,66010.01,66094.64,65868.79,66029.24,191.14592 +1774827900000,66029.24,66168.42,65885.13,66010.93,161.2708 +1774828800000,66010.93,66086.94,65802,65853.46,129.74171 +1774829700000,65853.46,67059.66,65800.59,66574.21,798.47077 +1774830600000,66574.21,66740.69,66192.73,66331.53,243.26172 +1774831500000,66331.53,66419.35,66111.11,66280.25,157.40065 +1774832400000,66280.24,66566.66,66280.24,66400.2,152.39059 +1774833300000,66400.66,66660.32,66328.38,66603.24,125.63442 +1774834200000,66603.24,66731.64,66530.33,66668,164.15027 +1774835100000,66668,66834.79,66599.34,66653.74,243.69605 +1774836000000,66653.74,66860.47,66580.01,66840.58,173.04775 +1774836900000,66840.58,66901.44,66687.71,66755.66,121.00828 +1774837800000,66755.66,67040.28,66600,67038.75,271.0711 +1774838700000,67038.75,67450,66992.92,67121.01,655.47504 +1774839600000,67121.01,67145.75,66977.62,67012.46,109.30315 +1774840500000,67012.46,67294.16,67001.23,67242.74,158.62371 +1774841400000,67242.73,67282.28,67134.23,67196.14,116.59633 +1774842300000,67196.14,67319.33,67124.25,67173.8,81.74285 +1774843200000,67173.8,67493.46,67167.92,67432.49,198.7502 +1774844100000,67432.48,67650.01,67378.67,67449.19,304.16776 +1774845000000,67449.18,67560.96,67386.35,67419.76,180.3966 +1774845900000,67419.77,67647.87,67419.77,67616.29,126.25775 +1774846800000,67616.28,67800,67581.55,67646.15,276.94525 +1774847700000,67646.14,67728.77,67595.04,67665,96.4261 +1774848600000,67665,67701.99,67460,67500.01,119.7881 +1774849500000,67500.01,67561.29,67442,67492.46,133.99687 +1774850400000,67492.46,67585.97,67418.58,67447.09,106.3942 +1774851300000,67447.08,67462.34,67283.3,67309.99,263.07958 +1774852200000,67310,67399.46,67278.53,67365.1,185.26669 +1774853100000,67365.1,67428.25,67296.7,67305.14,167.04303 +1774854000000,67305.14,67458.38,67227.88,67383.02,93.84927 +1774854900000,67383.02,67437.1,67300,67327.99,113.43232 +1774855800000,67328,67428.25,67289.31,67318.24,163.78922 +1774856700000,67318.24,67624.39,67302.41,67624.39,213.40025 +1774857600000,67624.39,67907.66,67608.49,67893.92,532.4805 +1774858500000,67893.92,67911.7,67737.25,67765.16,475.83142 +1774859400000,67765.15,67946.02,67734.8,67761.01,270.58038 +1774860300000,67761,67822.87,67604.56,67666.44,450.25946 +1774861200000,67666.44,67698.62,67580.59,67580.59,261.82135 +1774862100000,67580.6,67655.61,67510,67518.37,140.82877 +1774863000000,67518.37,67564.72,67460,67556.95,134.80479 +1774863900000,67556.95,67593.17,67468,67495.46,69.98782 +1774864800000,67495.46,67502.95,67402,67440.51,92.82338 +1774865700000,67440.51,67492.91,67418.98,67424.01,42.14861 +1774866600000,67424.01,67437.52,67360.41,67433.32,77.53526 +1774867500000,67433.32,67518.37,67423.8,67488.53,43.12941 +1774868400000,67488.88,67585.97,67488.88,67585.96,69.46575 +1774869300000,67585.96,68042.3,67542.16,67690.49,402.01303 +1774870200000,67690.5,67748.57,67511.01,67596.01,222.99654 +1774871100000,67596.01,67739,67587.51,67680.45,96.38676 +1774872000000,67680.44,67873.89,67666.17,67850.19,131.08971 +1774872900000,67850.19,67979.93,67802.5,67861.24,267.848 +1774873800000,67861.24,67965.72,67820.48,67883.35,139.5998 +1774874700000,67883.36,67950,67844.52,67899.59,89.11698 +1774875600000,67899.59,67968.99,67841.99,67915.01,121.09681 +1774876500000,67915.01,68169.65,67878.85,67878.85,525.54884 +1774877400000,67878.85,68042,67706.52,67714.36,402.211 +1774878300000,67714.36,67838.29,67428.57,67529.52,331.13512 +1774879200000,67529.52,67753.78,67468.75,67678.92,205.88928 +1774880100000,67678.92,67706.59,67242.5,67313.59,266.74133 +1774881000000,67313.59,67404.48,67113.2,67123.93,358.4187 +1774881900000,67123.93,67864.49,67088.73,67799.54,374.52266 +1774882800000,67799.54,67878.87,67554.51,67561.67,312.18382 +1774883700000,67561.67,67606.31,67407.63,67522.8,248.56512 +1774884600000,67522.8,67896.89,67462.57,67751.6,231.42668 +1774885500000,67751.6,67788.75,67598.38,67629.4,172.52911 +1774886400000,67629.4,67641.65,67339.59,67441.4,173.73027 +1774887300000,67441.4,67475.04,67287.96,67351.12,147.39113 +1774888200000,67351.12,67508.13,67311.66,67372.33,199.8281 +1774889100000,67372.33,67441.88,67222,67368.1,139.31843 +1774890000000,67368.1,67465.2,67157.18,67185.24,171.65004 +1774890900000,67185.24,67188.94,66650,66805.26,462.95009 +1774891800000,66805.26,66958.94,66762,66958.03,158.80208 +1774892700000,66958.04,66990.67,66782.13,66828.02,124.31152 +1774893600000,66828.02,66929.18,66705.27,66825.05,103.77209 +1774894500000,66825.05,66856.69,66581.07,66700.12,162.01508 +1774895400000,66700.12,66819.65,66576.47,66739.53,102.85891 +1774896300000,66739.53,66787.03,66508.25,66653.46,129.4713 +1774897200000,66653.45,66664.57,66300,66425.62,201.95107 +1774898100000,66425.62,66457.99,66233.13,66310.09,133.6574 +1774899000000,66310.1,66403.55,66243.37,66339,109.30595 +1774899900000,66339,66573.54,66292.11,66550.05,152.98344 +1774900800000,66550.06,66691.48,66523.75,66598.34,108.28472 +1774901700000,66598.34,66672.96,66553.92,66655.94,89.52793 +1774902600000,66655.95,66682.82,66554.01,66664.66,63.35719 +1774903500000,66664.66,66674.9,66610.02,66651.4,63.44218 +1774904400000,66651.41,66797.38,66587.32,66786.13,144.15659 +1774905300000,66786.13,66994.17,66771.61,66860.47,193.81215 +1774906200000,66860.47,66991.93,66820.64,66929.46,89.17362 +1774907100000,66929.46,66945.08,66799.58,66809.3,54.27964 +1774908000000,66809.3,66989.1,66702.34,66771.62,70.66192 +1774908900000,66771.62,66893.62,66728.34,66820.25,32.35902 +1774909800000,66820.26,66856.42,66743.86,66831.69,20.06954 +1774910700000,66831.69,66840.95,66683.72,66784.98,46.41268 +1774911600000,66784.97,66784.97,66419.79,66550.32,257.74703 +1774912500000,66550.32,66738.21,66522.97,66707.57,129.573 +1774913400000,66707.57,66778.29,66663.23,66765.9,190.2601 +1774914300000,66765.89,66797.38,66720.37,66797.37,120.66177 +1774915200000,66797.38,66821.35,66570.67,66653.19,135.6177 +1774916100000,66653.19,66831.54,66544.51,66815.48,97.9656 +1774917000000,66815.48,66954.65,66771.62,66942.98,158.71335 +1774917900000,66942.99,67303.33,66942.99,67208.75,266.64864 +1774918800000,67208.74,67288,67050,67234.97,100.73945 +1774919700000,67234.97,67881.96,67234.97,67775.48,359.53339 +1774920600000,67775.48,68408.37,67737.56,67933.31,839.43552 +1774921500000,67933.31,68050.94,67818.18,67938.54,158.34712 +1774922400000,67938.05,67986.41,67775.18,67916.59,129.57183 +1774923300000,67916.6,68096.87,67916.59,68049.04,151.07363 +1774924200000,68049.05,68064.29,67845.42,67989.27,82.67489 +1774925100000,67989.27,68087.44,67910,67943.43,71.86748 +1774926000000,67943.43,68009.99,67811.36,67916.86,65.3257 +1774926900000,67916.85,67964.6,67808,67845.35,70.38834 +1774927800000,67845.34,67925.2,67648.2,67728.91,186.65789 +1774928700000,67728.91,67758.7,67648.2,67704.74,65.50172 +1774929600000,67704.74,67788.75,67580,67673.78,356.38646 +1774930500000,67673.78,67979.38,67405.89,67599.83,356.30167 +1774931400000,67599.83,67660.22,67524.72,67600.93,286.2174 +1774932300000,67600.93,67687.56,67518,67544.01,150.98335 +1774933200000,67544.01,67621.06,67405.18,67428.25,119.37544 +1774934100000,67428.24,67663.7,67400,67613.99,206.05215 +1774935000000,67614,67715.45,67570,67673.56,129.01243 +1774935900000,67673.56,67780.34,67659.33,67681.68,198.9912 +1774936800000,67681.69,67711.02,67472.46,67476.14,130.77803 +1774937700000,67476.13,67515.39,67333.33,67410.7,142.72873 +1774938600000,67410.7,67474.76,67348.67,67410.71,180.05903 +1774939500000,67410.71,67532.42,67405.1,67492.85,57.71026 +1774940400000,67492.86,67524.65,67242.91,67294.69,168.23733 +1774941300000,67294.68,67310,67103.32,67288.37,351.52703 +1774942200000,67288.36,67401.4,67209.88,67323.15,418.75077 +1774943100000,67323.15,67444.26,67305.39,67367.69,641.46675 +1774944000000,67367.7,67496,67193.5,67351.38,202.12318 +1774944900000,67351.37,67444.9,67289.4,67310.57,135.96331 +1774945800000,67310.56,67310.56,66802.81,66842.82,306.88041 +1774946700000,66842.82,66936.46,66688.68,66778.33,252.87799 +1774947600000,66778.34,66924.33,66582,66693.24,282.48734 +1774948500000,66693.25,66707.04,66343.37,66429.75,660.0775 +1774949400000,66429.76,66525.38,66397,66503.83,175.89528 +1774950300000,66503.83,66511.87,65998.05,66124.99,394.02434 +1774951200000,66125,66392.69,66100.01,66381.3,237.24645 +1774952100000,66381.3,66466.56,66349.95,66388.82,197.40387 +1774953000000,66388.82,66439.9,66227.89,66283.65,188.79874 +1774953900000,66283.64,66471.08,66251.01,66363.38,164.82651 +1774954800000,66363.38,66584.35,66240.14,66576.68,282.78485 +1774955700000,66576.69,66922.58,66542.15,66644,440.39188 +1774956600000,66643.99,66833.37,66643.99,66730.53,169.44882 +1774957500000,66730.54,66730.54,66572.72,66685.69,96.76035 +1774958400000,66685.69,66797.35,66576.16,66576.18,153.83015 +1774959300000,66576.17,66829.54,66520.71,66799.02,150.5528 +1774960200000,66798.76,66939.9,66728.19,66904.44,121.02462 +1774961100000,66904.45,66922.1,66653.26,66653.26,113.59921 +1774962000000,66653.27,66844.63,66653.27,66826.01,109.90432 +1774962900000,66826.01,66950,66760.9,66807.65,91.08659 +1774963800000,66807.64,67204.61,66740.39,66972.97,427.06863 +1774964700000,66972.97,67412.11,66972.97,67302.29,459.16067 +1774965600000,67302.28,67542,67121.96,67343.29,349.92109 +1774966500000,67343.3,67767.87,67328.21,67737.99,359.74068 +1774967400000,67738,67753.14,67087.72,67222.48,272.47665 +1774968300000,67222.47,67222.48,66427.53,66587.45,503.23545 +1774969200000,66587.46,67283.25,66587.46,67241.7,479.95184 +1774970100000,67241.71,67280.2,66903.01,66955.99,247.02677 +1774971000000,66955.99,67151.02,66877.48,66935,148.26805 +1774971900000,66934.99,67053.56,66703.3,66736.8,150.34171 +1774972800000,66736.79,67006.75,66729.28,66931.28,174.13915 +1774973700000,66931.27,67197.36,66918.9,67096.25,150.79439 +1774974600000,67096.26,68030.19,66964.1,67776.04,595.47872 +1774975500000,67776.04,67902.48,67490.12,67665.83,413.62425 +1774976400000,67665.83,68492.19,67580.01,68454.01,845.02189 +1774977300000,68454,68589.49,67989.02,68034,636.3346 +1774978200000,68034,68116,67618.63,67712.83,383.82482 +1774979100000,67712.83,67770,67403.81,67526.75,330.632 +1774980000000,67526.76,67793.66,67526.3,67775.47,137.06051 +1774980900000,67775.46,67947.98,67631.64,67777.77,126.73008 +1774981800000,67777.76,67883.71,67640.53,67821.4,86.4165 +1774982700000,67821.41,67941.02,67743.22,67854.05,76.19303 +1774983600000,67854.04,68022.92,67844.96,67995.81,131.84315 +1774984500000,67995.81,68029.41,67860.72,67878.41,75.38205 +1774985400000,67878.42,67936,67716.35,67830.02,98.02701 +1774986300000,67830.01,67966.02,67730,67838.8,129.99249 +1774987200000,67838.79,68198,67831.7,68146.88,287.65647 +1774988100000,68146.88,68167.44,67939.3,68003,222.55489 +1774989000000,68003.01,68124,67953.37,68044,66.96292 +1774989900000,68043.99,68267.27,68015.31,68265.53,115.89147 +1774990800000,68265.53,68265.53,67962.05,68019.97,139.35951 +1774991700000,68019.97,68054.72,67884,68034.37,105.00013 +1774992600000,68034.37,68175.09,68030.55,68167.59,95.77525 +1774993500000,68167.6,68410.3,68161.78,68277.99,154.34607 +1774994400000,68278,68341.16,68053.34,68209.49,180.2727 +1774995300000,68209.48,68289.74,68078.8,68121,169.23168 +1774996200000,68120.99,68243.06,67962.27,68184.21,154.67468 +1774997100000,68184.21,68219.05,68107.94,68172.87,251.37313 +1774998000000,68173.59,68285.06,68090.2,68227.3,225.79583 +1774998900000,68227.3,68371.1,68184,68274.46,207.62062 +1774999800000,68274.45,68357.81,68231.93,68310.02,109.61426 +1775000700000,68310.02,68330.76,68211.94,68284.48,67.96204 +1775001600000,68284.49,68284.49,68030,68046,124.90553 +1775002500000,68046,68223.71,67913.97,68000,198.39822 +1775003400000,68000,68066,67853.3,68066,91.17536 +1775004300000,68066,68343.77,68034.39,68330.75,128.316 +1775005200000,68330.76,68378.64,68150.01,68265.74,170.25132 +1775006100000,68265.74,68265.74,68030,68046,177.16973 +1775007000000,68046,68119.34,67785.62,67958.01,331.1785 +1775007900000,67958.02,67962.24,67760.33,67782.73,288.08162 +1775008800000,67782.74,67913.41,67712.61,67847.24,512.77026 +1775009700000,67847.24,67913.98,67622.39,67639.41,146.84746 +1775010600000,67639.42,67725.34,67578.75,67663.35,173.89292 +1775011500000,67663.35,67743.87,67603.42,67668.89,280.66848 +1775012400000,67668.9,68118.67,67668.9,67990.15,158.99033 +1775013300000,67990.16,68027.22,67931.22,67973.15,61.56475 +1775014200000,67973.14,68083.88,67918.74,68062.97,113.59878 +1775015100000,68062.97,68250,68062.96,68170.67,217.79128 +1775016000000,68170.67,68260,68005.33,68075.22,202.98702 +1775016900000,68075.22,68230.71,68044.72,68157.76,289.45581 +1775017800000,68157.75,68276.28,68108.6,68226.91,63.52096 +1775018700000,68226.91,68476.26,68207.34,68303.83,155.91356 +1775019600000,68303.83,68423.34,68150,68401.53,144.57109 +1775020500000,68401.53,68755.51,68355.14,68585.97,403.46195 +1775021400000,68585.98,68649.54,68476.04,68507.87,163.45608 +1775022300000,68507.87,68559.95,68440.77,68456.02,105.99208 +1775023200000,68456.01,68699.66,68456.01,68649.99,144.04463 +1775024100000,68650,68882.36,68609.67,68859.77,270.34159 +1775025000000,68859.77,69226.79,68800,69209.37,512.63173 +1775025900000,69209.37,69236.78,69025,69102.85,314.27483 +1775026800000,69102.8,69310,69102.8,69179.68,274.63679 +1775027700000,69179.68,69184.09,68855.84,68896.74,403.16359 +1775028600000,68896.74,68991.59,68851.42,68892.97,467.74036 +1775029500000,68892.97,68920.61,68667.02,68692,392.05426 +1775030400000,68692,68771.36,68513.82,68528.31,404.02443 +1775031300000,68528.3,68749.99,68389.21,68740.69,546.51628 +1775032200000,68740.68,68851.35,68718.27,68779.26,159.7915 +1775033100000,68779.26,68790.4,68552.02,68670.16,168.69182 +1775034000000,68670.15,68733.78,68454.81,68492.59,140.74988 +1775034900000,68493.28,68563.97,68390.25,68551.45,128.29208 +1775035800000,68551.45,68620.51,68402.26,68480.59,137.24747 +1775036700000,68480.6,68700,68480.6,68644,74.15928 +1775037600000,68644.01,68662.26,68503.71,68509.26,139.3341 +1775038500000,68509.27,68628.56,68489.14,68521.16,260.37447 +1775039400000,68521.15,68575.42,68407.08,68497.83,244.75727 +1775040300000,68497.82,68659.09,68433.03,68585.55,330.342 +1775041200000,68585.55,68668.18,68506.57,68612.01,175.29174 +1775042100000,68612.02,68652.23,68505.91,68552.49,240.86313 +1775043000000,68552.49,68634,68534.7,68608.35,230.14782 +1775043900000,68608.36,68736.15,68595.1,68712.52,106.26712 +1775044800000,68712.52,68723.22,68476.82,68574.13,346.38067 +1775045700000,68574.14,68717.72,68513.58,68524.53,216.78737 +1775046600000,68524.53,68748.88,68248.3,68665.68,403.89518 +1775047500000,68666.15,68786,68351.11,68393.6,398.16235 +1775048400000,68393.6,68443.34,68149.84,68432.17,259.83677 +1775049300000,68432.17,68598,68431.54,68555.87,125.71901 +1775050200000,68555.88,68681.25,67918.83,68114.95,438.38934 +1775051100000,68114.94,68293.26,67935.82,68116.07,208.1248 +1775052000000,68116.06,68287.78,68059.38,68263.66,176.98476 +1775052900000,68263.65,68520,68232.35,68517.23,253.05288 +1775053800000,68517.22,68641.82,68256.3,68408.16,280.03871 +1775054700000,68408.17,68690.98,68357.93,68593.55,195.09445 +1775055600000,68593.56,68675.22,68462.4,68489.19,205.31973 +1775056500000,68489.19,68899,68428.94,68746.25,231.62431 +1775057400000,68746.24,68878.21,68668.72,68756.28,116.45796 +1775058300000,68756.28,68965,68756.27,68918.52,235.98157 +1775059200000,68918.52,68929.97,68645.04,68671.85,173.94495 +1775060100000,68671.85,68935.59,68610,68872.1,207.75015 +1775061000000,68872.09,68986.66,68714.93,68937.66,246.03118 +1775061900000,68937.65,68951.02,68810,68816.34,77.43717 +1775062800000,68816.35,69171.77,68726.52,68747.3,242.86555 +1775063700000,68747.31,68793.56,68492.15,68527.97,208.47851 +1775064600000,68527.97,68540.89,68298.87,68426.04,154.39426 +1775065500000,68426.04,68439.54,68247.17,68266.62,163.13731 +1775066400000,68266.62,68292,67939.28,68086.03,327.8422 +1775067300000,68086.02,68169.37,67987.14,68089.59,153.53482 +1775068200000,68089.58,68330.31,68044.72,68221.98,113.3792 +1775069100000,68221.98,68225.05,68006.29,68084.76,128.61653 +1775070000000,68084.76,68232.4,68061.59,68061.59,72.58971 +1775070900000,68061.6,68268.34,68028.19,68268.34,84.54148 +1775071800000,68268.34,68287.39,68062.33,68156.98,88.3755 +1775072700000,68156.98,68280,68112.75,68176.84,167.29048 +1775073600000,68176.84,68194.7,68013.4,68086.01,99.27219 +1775074500000,68086.01,68141.43,68024.77,68051.15,63.84408 +1775075400000,68051.14,68180,67964.48,68179.01,64.46613 +1775076300000,68179.01,68249,68149.75,68191.09,48.52366 +1775077200000,68191.09,68372.69,68171.56,68289.65,82.40806 +1775078100000,68289.65,68534,68280.85,68437.37,82.1608 +1775079000000,68437.36,68514,68315.53,68343.3,88.49167 +1775079900000,68343.3,68473.27,68266.67,68362.53,73.46713 +1775080800000,68362.53,68362.53,68150.37,68216.38,94.29315 +1775081700000,68216.38,68261.62,68070.38,68185.28,72.36246 +1775082600000,68185.29,68306.53,68134.95,68243.81,55.38447 +1775083500000,68243.81,68261.94,68077.09,68122.99,48.43058 +1775084400000,68122.99,68250,68122.99,68200,169.66717 +1775085300000,68200,68200,68082.49,68119.46,157.37517 +1775086200000,68119.45,68174.74,67996.89,68099.87,71.41173 +1775087100000,68099.88,68172,68059.78,68113.92,75.87533 +1775088000000,68113.92,68234.21,68050,68208.26,99.44377 +1775088900000,68208.27,68271.19,68140.07,68218.86,60.4035 +1775089800000,68218.86,68526.06,68203.35,68526.06,141.50929 +1775090700000,68526.07,68653.38,68433.62,68600.29,107.83384 +1775091600000,68600.29,68600.29,67638.74,68138.05,651.71561 +1775092500000,68138.05,68138.37,67263.08,67586.77,667.73597 +1775093400000,67586.77,67586.77,67132,67174.37,341.42452 +1775094300000,67174.37,67407.98,67050.84,67359.27,283.21334 +1775095200000,67359.27,67359.27,66854.5,66860.88,514.58903 +1775096100000,66860.88,67012.89,66777,66900.63,203.1464 +1775097000000,66900.63,67046.63,66624.64,66705.79,329.57244 +1775097900000,66705.79,66948.36,66692.97,66852.99,121.77647 +1775098800000,66852.99,66969.54,66747.25,66759.97,114.37289 +1775099700000,66759.97,66896.09,66636.81,66860.64,244.83295 +1775100600000,66860.64,66883.14,66500,66606.88,265.63199 +1775101500000,66606.88,66644.54,66504.17,66576.25,142.89352 +1775102400000,66576.25,66655.46,66507.56,66533.43,373.03894 +1775103300000,66533.43,66624.2,66362.43,66427.07,156.98416 +1775104200000,66427.06,66450.99,66217.07,66287.03,176.6645 +1775105100000,66287.02,66387.23,66271.21,66330.27,182.72615 +1775106000000,66330.27,66484.74,66311,66384.3,184.01456 +1775106900000,66384.3,66489.94,66354.01,66474.72,130.88606 +1775107800000,66474.73,66667.92,66385.93,66580.15,528.23954 +1775108700000,66580.16,66645.84,66468.98,66591.54,123.13854 +1775109600000,66591.54,66620.2,66560.41,66577.24,97.50419 +1775110500000,66577.24,66824.95,66573.41,66642.24,211.24087 +1775111400000,66642.23,66693.26,66548.45,66549.9,86.79689 +1775112300000,66549.9,66687,66549.89,66681.49,97.74831 +1775113200000,66681.48,66709.94,66557.33,66580.01,70.80789 +1775114100000,66580,66713.6,66580,66679.81,72.99466 +1775115000000,66679.81,66883.33,66679.81,66862.85,247.85146 +1775115900000,66862.85,66961.26,66860.05,66930.79,254.17474 +1775116800000,66930.79,66930.79,66727.24,66784.04,118.13506 +1775117700000,66784.05,66784.33,66600,66683.5,144.56645 +1775118600000,66683.5,66737.28,66506.4,66511.17,134.25873 +1775119500000,66511.17,66560.18,66180,66439.12,384.94728 +1775120400000,66439.12,66476.05,66294,66427.83,215.50757 +1775121300000,66427.84,66513.99,66362.79,66478.73,111.73391 +1775122200000,66478.73,66517.43,66406,66440.97,107.83723 +1775123100000,66440.97,66475.19,66374.61,66469.6,48.30176 +1775124000000,66469.6,66504.02,66229.55,66262.53,136.02233 +1775124900000,66262.52,66388,66237.53,66378.59,105.58556 +1775125800000,66378.59,66500,66364,66484.8,145.45789 +1775126700000,66484.8,66511.79,66429.7,66457.28,65.45813 +1775127600000,66457.28,66487.82,66256.3,66300,89.65366 +1775128500000,66300.01,66516.06,66167.1,66456.4,806.08531 +1775129400000,66456.39,66484.3,66325.67,66340,87.3592 +1775130300000,66340.01,66394.29,66189.35,66220.28,139.53205 +1775131200000,66220.28,66243.93,66068.72,66182.05,230.5773 +1775132100000,66182.05,66185.96,65961.66,66149.4,533.30634 +1775133000000,66149.4,66224.35,66109.43,66224.34,137.24487 +1775133900000,66224.35,66248.51,66017.31,66052.71,122.98167 +1775134800000,66052.71,66170,65963.97,66008.51,152.50545 +1775135700000,66008.52,66190.36,65891.18,66153.24,190.60592 +1775136600000,66153.23,66243.84,65712.12,65866.7,435.03199 +1775137500000,65866.7,66285.81,65838.04,66270.87,447.15952 +1775138400000,66270.87,66446.11,66168.07,66397.85,319.10137 +1775139300000,66397.85,66490.49,66208,66261.89,301.41134 +1775140200000,66261.88,67054.37,66259.92,67054.37,843.93571 +1775141100000,67054.46,67104.86,66671.7,66868.18,443.72893 +1775142000000,66868.17,66977.97,66706.08,66904.01,312.39251 +1775142900000,66904.01,66914.75,66646.36,66849.99,177.75345 +1775143800000,66850,66994.51,66710.73,66936.69,214.08121 +1775144700000,66936.69,66949.82,66741.38,66852.91,121.37625 +1775145600000,66852.91,66968,66811.12,66913.37,198.20057 +1775146500000,66913.36,66968.28,66759.28,66884.01,210.29771 +1775147400000,66884.01,67300,66860.66,67172.97,373.67012 +1775148300000,67172.97,67259.34,67090.79,67095.85,138.29572 +1775149200000,67095.85,67199.03,66862.93,67169.55,174.53465 +1775150100000,67169.54,67430.99,67169.54,67247.69,259.12421 +1775151000000,67247.69,67268.15,66931.7,66991.99,830.77876 +1775151900000,66991.99,66994.61,66666.66,66679.16,191.46062 +1775152800000,66679.16,66796.59,66596.8,66696.19,172.56543 +1775153700000,66696.19,66831.18,66612.56,66622.71,311.40438 +1775154600000,66622.72,66800.51,66622.71,66740.37,276.57424 +1775155500000,66740.37,67065.35,66724.08,66981.99,168.73517 +1775156400000,66981.99,67109.09,66943.09,67055.28,143.98903 +1775157300000,67055.28,67101.81,66930.9,67035.36,108.60966 +1775158200000,67035.36,67060,66878,66973.21,101.28209 +1775159100000,66973.21,67061.44,66920.87,66975.99,82.27696 +1775160000000,66976,66980.29,66798,66894.09,90.10375 +1775160900000,66894.09,67057.42,66888,67052.99,61.42967 +1775161800000,67052.99,67100,66960.17,67034.14,70.60485 +1775162700000,67034.14,67052.76,66935.28,66939.25,62.04211 +1775163600000,66939.25,67012.09,66731.08,66817.39,92.69124 +1775164500000,66817.4,66932.67,66802.35,66836.01,66.63234 +1775165400000,66836,66871.27,66766.27,66779.26,68.98934 +1775166300000,66779.26,66940.11,66779.25,66935.93,44.23677 +1775167200000,66935.94,67016.88,66898.6,66898.6,50.40916 +1775168100000,66898.61,66996.24,66825.61,66902.8,82.24544 +1775169000000,66902.81,67006.73,66902.81,66985.24,48.2582 +1775169900000,66985.25,67037.48,66924.43,66982.48,171.30876 +1775170800000,66982.48,67096.68,66930.24,66951.34,194.04307 +1775171700000,66951.33,67032.94,66934.4,66946.12,79.65336 +1775172600000,66946.12,66963.64,66882.18,66885.83,139.88616 +1775173500000,66885.82,66902.88,66855.5,66901.99,30.60268 +1775174400000,66901.99,67000,66794.16,66883.68,92.20949 +1775175300000,66883.68,66965.41,66803.05,66828.89,61.84543 +1775176200000,66828.88,66911.93,66770.94,66811.79,121.91464 +1775177100000,66811.79,66811.79,66702.83,66785.86,112.11521 +1775178000000,66785.87,66841.57,66740.39,66831.01,92.50579 +1775178900000,66831.01,66900.01,66743.36,66863,105.99543 +1775179800000,66863,66905.61,66483.9,66574.33,259.86699 +1775180700000,66574.33,66630.01,66500,66630,155.54589 +1775181600000,66630.01,66630.01,66412.13,66508.76,196.90753 +1775182500000,66508.77,66750.57,66455.13,66460.64,106.40618 +1775183400000,66460.64,66512,66282,66349.55,214.22594 +1775184300000,66349.56,66546.16,66318,66533.81,107.82245 +1775185200000,66533.82,66666.66,66495.69,66651.74,111.56549 +1775186100000,66651.74,66724.17,66611.97,66634.5,72.37102 +1775187000000,66634.49,66709.85,66536.92,66607.07,206.0449 +1775187900000,66607.07,66640.88,66544.86,66579.97,191.22851 +1775188800000,66579.98,66659.97,66564.15,66639.65,67.79971 +1775189700000,66639.66,66699.99,66550,66550,66.12457 +1775190600000,66550.01,66608.8,66500.04,66578,303.55586 +1775191500000,66578,66677.85,66560.5,66602.66,295.67518 +1775192400000,66602.67,66668.47,66589.93,66596.78,98.11922 +1775193300000,66596.78,66596.78,66416.68,66583.79,57.9692 +1775194200000,66583.79,66808.5,66583.79,66777.54,100.76582 +1775195100000,66777.55,66777.55,66518.58,66600.35,565.54142 +1775196000000,66600.35,66660.33,66558.76,66660.32,104.60215 +1775196900000,66660.33,66694.22,66601,66624.98,63.62786 +1775197800000,66624.98,66772,66579.32,66740.63,90.54348 +1775198700000,66740.64,66800,66715.97,66796.79,175.52321 +1775199600000,66796.8,66911.98,66758,66818.36,279.58286 +1775200500000,66818.36,66945.58,66800.5,66942.95,76.81339 +1775201400000,66942.96,67247.38,66910,67075.72,236.72474 +1775202300000,67075.72,67134,67010.14,67042.08,290.25632 +1775203200000,67042.08,67288,67033.08,67169.74,350.17606 +1775204100000,67169.75,67222.6,67056.24,67056.25,81.16788 +1775205000000,67056.25,67123.87,66903.01,66934.65,152.37935 +1775205900000,66934.65,67011.94,66900.56,66965.39,133.44635 +1775206800000,66965.39,67007.93,66883,66889.47,78.35551 +1775207700000,66889.46,66916.36,66749.35,66819.29,129.33114 +1775208600000,66819.29,66917,66790.1,66902.2,59.06803 +1775209500000,66902.2,66902.21,66804.81,66859.58,24.64569 +1775210400000,66859.58,66859.58,66778.4,66828.1,37.37944 +1775211300000,66828.09,66866,66765.7,66765.71,73.94824 +1775212200000,66765.71,66800.93,66674.72,66781.91,38.93668 +1775213100000,66781.91,66898.97,66781.91,66883.08,65.06703 +1775214000000,66883.09,66914.28,66823.18,66852.07,38.1563 +1775214900000,66852.07,66960.18,66845.49,66937.63,63.46257 +1775215800000,66937.62,67057.42,66920.86,67001.23,69.93867 +1775216700000,67001.23,67042.56,66960,67017.44,44.35701 +1775217600000,67017.43,67051.12,66941.5,67008,45.10078 +1775218500000,67008,67144.09,66942.35,67115.99,89.45488 +1775219400000,67115.99,67370.42,66796.43,66867.31,420.31914 +1775220300000,66867.31,66899.99,66646.36,66722.16,253.13571 +1775221200000,66722.16,66735.62,66561.05,66672.07,129.79774 +1775222100000,66672.07,66726.67,66596.66,66688.73,157.73183 +1775223000000,66688.72,66688.73,66580.44,66602.66,147.68676 +1775223900000,66602.66,66680.33,66508.1,66672,119.71766 +1775224800000,66671.99,66797.08,66634,66785.76,137.67462 +1775225700000,66785.77,66990.59,66721.72,66916.1,203.82429 +1775226600000,66916.09,66939.4,66814.56,66814.57,116.58778 +1775227500000,66814.56,66989,66814.56,66929.81,71.94408 +1775228400000,66929.8,67028.37,66915.59,66966,52.13519 +1775229300000,66966.01,66966.01,66875.09,66933.71,125.1199 +1775230200000,66933.71,66982.5,66840.59,66859.48,131.58762 +1775231100000,66859.49,66876.49,66823.3,66827.15,156.95401 +1775232000000,66827.15,66913.56,66827.14,66907.05,80.47147 +1775232900000,66907.05,66994.2,66870.23,66993.14,48.03136 +1775233800000,66993.13,67010,66931.4,66974.91,177.59344 +1775234700000,66974.91,67069,66945.08,67010.46,54.96823 +1775235600000,67010.45,67067,66964,66964.01,115.65738 +1775236500000,66964,66968.53,66751.86,66880.8,101.21713 +1775237400000,66880.81,66950,66862.01,66895.09,81.0838 +1775238300000,66895.09,66899.13,66810.4,66855.01,80.16564 +1775239200000,66855,66867.36,66786.12,66837.72,55.44519 +1775240100000,66837.72,66930,66826.14,66882.24,79.73489 +1775241000000,66882.25,66923.62,66840.94,66856.83,21.86907 +1775241900000,66856.82,66856.83,66806,66812.03,30.08676 +1775242800000,66812.04,66856.83,66775.23,66782.02,53.05223 +1775243700000,66782.02,66852.77,66774.02,66794.83,196.17947 +1775244600000,66794.83,66857.97,66784.37,66857.67,21.79272 +1775245500000,66857.68,66911.19,66857.67,66885.74,18.37143 +1775246400000,66885.73,66912.85,66853.48,66899.99,36.67281 +1775247300000,66899.99,66912.72,66872.56,66881.23,20.96805 +1775248200000,66881.23,66919.61,66855.73,66884.8,38.21658 +1775249100000,66884.8,66900.75,66831.97,66831.98,46.12221 +1775250000000,66831.97,66931.97,66827.6,66909.66,56.34395 +1775250900000,66909.66,66939.63,66870,66887.99,130.24136 +1775251800000,66887.98,66947.79,66880.72,66940.26,153.68271 +1775252700000,66940.26,66970.18,66902.04,66964.21,37.90852 +1775253600000,66964.21,66970.17,66842.76,66871,59.5654 +1775254500000,66870.99,66935.98,66870.99,66918,81.09912 +1775255400000,66918,66960.18,66898.68,66929.97,100.27491 +1775256300000,66929.97,66936.23,66851.28,66888.76,46.48479 +1775257200000,66888.76,66905.91,66854.53,66870.59,33.88286 +1775258100000,66870.59,66885.61,66840.93,66856.23,135.05951 +1775259000000,66856.24,66919.49,66826.13,66868.78,201.64078 +1775259900000,66868.78,66964.3,66868.78,66964.3,154.86372 +1775260800000,66964.29,66964.3,66876.7,66911.19,51.42608 +1775261700000,66911.19,66968.28,66895.93,66918.95,24.0997 +1775262600000,66918.95,66961.87,66910.87,66939.61,25.7416 +1775263500000,66939.61,66939.61,66886.54,66893.39,57.83542 +1775264400000,66893.4,66924.48,66852.22,66852.23,78.82273 +1775265300000,66852.23,66881.59,66840.59,66840.6,192.50953 +1775266200000,66840.59,66870.13,66832.94,66832.94,122.15655 +1775267100000,66832.95,66853.96,66827.22,66852,24.97483 +1775268000000,66852,66919.41,66831.27,66844.34,24.30316 +1775268900000,66844.33,66844.34,66818.64,66834.32,29.15413 +1775269800000,66834.32,66885.92,66826.81,66826.82,43.78944 +1775270700000,66826.82,66850,66814,66844.83,41.5712 +1775271600000,66844.84,66910.22,66844.83,66900.84,27.03738 +1775272500000,66900.85,66900.85,66849.67,66852.11,17.42771 +1775273400000,66852.11,66853.59,66837.04,66840.75,19.23858 +1775274300000,66840.75,66865.07,66830.23,66832.18,23.11562 +1775275200000,66832.18,66846.92,66800,66800.01,27.61562 +1775276100000,66800.01,66857.72,66775.91,66857.72,35.54097 +1775277000000,66857.72,66857.72,66847.63,66857.22,15.94614 +1775277900000,66857.21,66876.32,66850.06,66860.73,101.40198 +1775278800000,66860.73,66897.64,66855.6,66861.78,207.08497 +1775279700000,66861.78,66900.79,66844.14,66878.36,232.42412 +1775280600000,66878.36,66936.72,66872.61,66895.21,89.37752 +1775281500000,66895.2,66920.53,66895.2,66916.29,100.12761 +1775282400000,66916.3,66966.69,66913.52,66955.24,77.53448 +1775283300000,66955.24,66968.28,66911.2,66955.97,37.16331 +1775284200000,66955.96,66966.96,66916.75,66966.95,53.55017 +1775285100000,66966.95,67049.94,66966.95,67013.24,86.07397 +1775286000000,67013.25,67033.04,66987.62,67002.92,151.83606 +1775286900000,67002.92,67012.03,66943.34,66967.37,170.24731 +1775287800000,66967.37,67005.3,66962.59,66966.02,132.79691 +1775288700000,66966.02,67052.99,66951.64,67014.96,209.55924 +1775289600000,67014.95,67053,66993.71,67001.23,136.07437 +1775290500000,67001.23,67057.42,67000.75,67051.99,95.96251 +1775291400000,67051.99,67051.99,66964.31,66980.12,113.71261 +1775292300000,66980.13,66980.13,66918,66940,52.44235 +1775293200000,66940,66990.39,66918,66983.71,44.55438 +1775294100000,66983.71,66994.52,66945.68,66977.48,160.81295 +1775295000000,66977.49,66980.3,66963.96,66963.96,56.27607 +1775295900000,66963.97,66988.06,66963.96,66988.05,33.44988 +1775296800000,66988.06,67015.46,66918,66918,91.58746 +1775297700000,66918.01,66946.22,66918,66943.37,18.13801 +1775298600000,66943.37,67061.47,66931.05,67050,60.03531 +1775299500000,67050.01,67167,67040,67167,121.09346 +1775300400000,67167,67232.72,67146.22,67170.22,232.26693 +1775301300000,67170.21,67170.22,67110.73,67125.44,40.20618 +1775302200000,67125.43,67158.13,67083.43,67142.12,48.95874 +1775303100000,67142.12,67157.87,67109.62,67156.93,41.7484 +1775304000000,67156.93,67185,67084.97,67121.94,37.25971 +1775304900000,67121.93,67137.29,67108.24,67112.73,21.75966 +1775305800000,67112.73,67122.36,67060.56,67060.57,22.86221 +1775306700000,67060.57,67115.84,67060.56,67097.87,58.70869 +1775307600000,67097.87,67109.24,67082.41,67109.23,107.80293 +1775308500000,67109.24,67140.38,67095.33,67113.41,76.75659 +1775309400000,67113.4,67267,67101.15,67239.97,111.31955 +1775310300000,67239.96,67239.97,67175.3,67193.44,66.18217 +1775311200000,67193.45,67223.51,67192.97,67200.23,65.44366 +1775312100000,67200.23,67213.68,67187.71,67187.71,60.54149 +1775313000000,67187.72,67187.72,67029.07,67105.15,179.56842 +1775313900000,67105.14,67215.24,67105.14,67215.24,63.51771 +1775314800000,67215.24,67562.93,67177.39,67383.16,317.68338 +1775315700000,67383.16,67479.97,67306.82,67339.03,133.42541 +1775316600000,67339.03,67356,67282.29,67328.62,112.43639 +1775317500000,67328.63,67389.39,67299.46,67383.66,72.02754 +1775318400000,67383.66,67400,67333.1,67350.87,56.65316 +1775319300000,67350.86,67481.48,67331.06,67446.36,64.94296 +1775320200000,67446.36,67513.78,67390.08,67513.78,58.19092 +1775321100000,67513.78,67520.85,67360.15,67366.68,114.47748 +1775322000000,67366.68,67381.16,67292,67375.36,79.00026 +1775322900000,67375.36,67416.48,67357.96,67390.28,74.94181 +1775323800000,67390.27,67402.41,67326,67326.01,43.8061 +1775324700000,67326,67348.99,67318.98,67329.4,56.26419 +1775325600000,67329.41,67343.85,67295.08,67332.67,33.36327 +1775326500000,67332.68,67380.98,67332.67,67336,33.47191 +1775327400000,67336.01,67336.01,67285.63,67285.63,18.51995 +1775328300000,67285.64,67326,67265,67295.47,35.00641 +1775329200000,67295.47,67498.58,67295.47,67497.19,58.5799 +1775330100000,67497.2,67543.6,67364.62,67365.72,54.48297 +1775331000000,67365.72,67370.6,67286.54,67298.52,32.49368 +1775331900000,67298.52,67323.45,67275,67288.42,44.21802 +1775332800000,67288.42,67288.42,67186.62,67227.19,52.06949 +1775333700000,67227.19,67278.09,67227.19,67270.01,44.70317 +1775334600000,67270.01,67292,67256.3,67261.45,54.03324 +1775335500000,67261.45,67295.81,67246.88,67268.4,36.16598 +1775336400000,67268.4,67285.06,67215,67235.66,36.52685 +1775337300000,67235.66,67280.28,67235.66,67273.44,19.62848 +1775338200000,67273.44,67320,67264.36,67311.17,81.33951 +1775339100000,67311.18,67504.54,67311.18,67359.2,100.93056 +1775340000000,67359.21,67389.65,67341.19,67389.64,43.17107 +1775340900000,67389.65,67452.54,67381.25,67427.77,107.38902 +1775341800000,67427.76,67465.2,67388.83,67465.19,86.78938 +1775342700000,67465.2,67470.93,67370.5,67399.92,68.98933 +1775343600000,67399.91,67399.99,67330.86,67362.46,158.04308 +1775344500000,67362.47,67362.47,67305.63,67305.64,34.48669 +1775345400000,67305.64,67327.48,67267.09,67325.25,105.49037 +1775346300000,67325.25,67327.65,67261.32,67300.42,99.24776 +1775347200000,67300.42,67307.28,67241.23,67257.37,22.45966 +1775348100000,67257.38,67273.59,67232,67264.42,92.43426 +1775349000000,67264.42,67270.69,67231.51,67247.83,115.13967 +1775349900000,67247.83,67272.81,67168.08,67225,201.15317 +1775350800000,67225,67230,67120,67189.67,61.02682 +1775351700000,67189.68,67189.68,67128,67130.21,69.80837 +1775352600000,67130.22,67130.22,67080,67086.71,155.8177 +1775353500000,67086.71,67119.81,67082.4,67085,82.91246 +1775354400000,67085,67090.71,66955.72,66998.37,151.62554 +1775355300000,66998.37,67158.6,66992.29,67129.5,54.27475 +1775356200000,67129.5,67171.16,67118.03,67135.96,23.06411 +1775357100000,67135.96,67174.92,67129.23,67170.16,23.45987 +1775358000000,67170.17,67188.09,67154.64,67188.08,54.06946 +1775358900000,67188.08,67188.09,67131.44,67154.64,47.95224 +1775359800000,67154.65,67154.65,67089.33,67139.12,30.33675 +1775360700000,67139.13,67145.98,67122.42,67145.98,31.33639 +1775361600000,67145.98,67145.99,67073.56,67087.21,18.12042 +1775362500000,67087.22,67188.51,67083.47,67188.51,20.84115 +1775363400000,67188.51,67188.51,67130.28,67130.29,14.74703 +1775364300000,67130.29,67140.62,67086.68,67101.65,39.18643 +1775365200000,67101.65,67154.98,67095.01,67112.59,16.81444 +1775366100000,67112.6,67134.01,67054.68,67095,153.01412 +1775367000000,67095.01,67109.14,67054.95,67085.48,164.75786 +1775367900000,67085.48,67098.9,66888,66931.65,131.80542 +1775368800000,66931.65,66940,66626.66,66660.33,242.13405 +1775369700000,66660.33,66777.79,66611.66,66763.88,135.42797 +1775370600000,66763.87,66850,66763.87,66826.59,207.91211 +1775371500000,66826.58,66864.42,66800,66802.24,142.86722 +1775372400000,66802.24,66914.48,66802.24,66905.1,156.04418 +1775373300000,66905.09,66912.59,66800.01,66816.96,75.82614 +1775374200000,66816.96,66816.96,66715.43,66767.02,74.89598 +1775375100000,66767.02,66829.03,66740.39,66820.64,309.03262 +1775376000000,66820.64,66884,66819.42,66862.19,47.10954 +1775376900000,66862.19,66907.68,66862.18,66875.07,45.86183 +1775377800000,66875.08,66891.61,66840.66,66860.24,76.45272 +1775378700000,66860.23,66940,66860.23,66933.18,57.64985 +1775379600000,66933.18,66993.67,66902.15,66929.99,99.5566 +1775380500000,66930,67037.22,66929.99,67015.59,76.56796 +1775381400000,67015.59,67026.81,66969.85,67026.81,42.89947 +1775382300000,67026.81,67048.64,67009.68,67035.15,74.90766 +1775383200000,67035.15,67035.41,66975.67,66975.67,96.1376 +1775384100000,66975.67,66992.92,66968.35,66992.92,48.3436 +1775385000000,66992.91,67150,66992.9,67085.99,76.44013 +1775385900000,67086,67086,67009.62,67046.01,67.4305 +1775386800000,67046.01,67087.22,67034.28,67045.87,73.82831 +1775387700000,67045.87,67081.62,66991.82,67010.16,48.68517 +1775388600000,67010.16,67016.74,66973.67,66992,79.08394 +1775389500000,66992,66999,66975.69,66999,51.47386 +1775390400000,66998.99,66999,66900.91,66905.95,72.90561 +1775391300000,66905.95,66937.91,66885.91,66885.92,75.5775 +1775392200000,66885.92,66890,66692.17,66745,285.52693 +1775393100000,66745,66803.82,66680.57,66783.58,173.97092 +1775394000000,66783.59,66854.83,66760.42,66760.42,98.96786 +1775394900000,66760.43,66854.83,66703.66,66703.66,79.44952 +1775395800000,66703.67,66853.5,66693.91,66830.99,108.28968 +1775396700000,66831,66918.03,66830.99,66890.7,74.61029 +1775397600000,66890.7,66963.8,66850.04,66872.11,85.93528 +1775398500000,66872.1,66915.26,66820.54,66908,68.36539 +1775399400000,66908.01,66963.95,66886.94,66946.7,70.39622 +1775400300000,66946.95,66946.96,66909.68,66918.03,71.34271 +1775401200000,66918.03,66970,66829.02,66929.04,97.68622 +1775402100000,66929.04,67530,66929.04,67499.99,468.31652 +1775403000000,67500,67856.16,67316.47,67437.2,771.82436 +1775403900000,67437.21,67456.37,67272.72,67306.64,133.2505 +1775404800000,67306.65,67396.58,67270.88,67295.15,131.90875 +1775405700000,67295.15,67383.2,67295.14,67325.57,52.04551 +1775406600000,67325.58,67410,67267.18,67323.49,62.75762 +1775407500000,67323.48,67323.49,67173.4,67212.62,110.09435 +1775408400000,67212.61,67306.29,67187.95,67284.83,65.15618 +1775409300000,67284.83,67343.85,67188.28,67339.55,33.31746 +1775410200000,67339.56,67402,67306.01,67360.97,39.261 +1775411100000,67360.97,67396.58,67308.31,67373.64,30.37675 +1775412000000,67373.64,67375.12,67284.09,67304.84,65.89627 +1775412900000,67304.85,67337.36,67281.38,67299.53,34.71344 +1775413800000,67299.53,67450.17,67299.53,67425.48,82.50621 +1775414700000,67425.47,67451.78,67392.02,67413.78,27.88039 +1775415600000,67413.78,67423.8,67364.61,67418.29,45.88758 +1775416500000,67418.29,67560.45,67397.59,67465.22,96.0145 +1775417400000,67465.22,67472.01,67289.8,67308.79,47.85477 +1775418300000,67308.79,67361.01,67276.67,67361.01,39.88693 +1775419200000,67361.01,67416.48,67332.66,67378,62.64098 +1775420100000,67378.01,67493.17,67374.6,67479.04,37.85012 +1775421000000,67479.04,67705.74,67467.73,67554.7,174.10243 +1775421900000,67554.71,67667.92,67544.7,67658.35,63.71013 +1775422800000,67658.35,67658.35,67408.07,67521.87,198.87399 +1775423700000,67521.88,67543.76,67412.89,67476.37,66.75556 +1775424600000,67476.37,67525.95,67427.92,67492,53.23755 +1775425500000,67492.45,67682.42,67473.66,67553.43,117.04954 +1775426400000,67553.44,67796.11,67475.28,67534.8,270.38696 +1775427300000,67534.8,67606.46,67347.05,67436.61,119.47525 +1775428200000,67436.6,67988,67418,67964.31,293.99214 +1775429100000,67964.31,68374.75,67960.21,68338.43,518.06887 +1775430000000,68338.43,68600,68266.13,68599.99,459.9104 +1775430900000,68599.99,68979.06,68599.99,68804.34,586.39921 +1775431800000,68804.33,69136.2,68797.06,68949.99,536.33878 +1775432700000,68950,69050,68894.56,69034.18,289.97529 +1775433600000,69034.18,69588,69034.18,69234.56,1070.36222 +1775434500000,69234.56,69349.99,69075.11,69182.01,373.03636 +1775435400000,69182.01,69437.72,69096.8,69312.72,316.8394 +1775436300000,69312.73,69342.59,69071.2,69083.78,157.6781 +1775437200000,69083.79,69139.63,68854,68854.65,401.4871 +1775438100000,68854.66,68991.91,68834.2,68985.2,197.44942 +1775439000000,68985.2,68985.21,68800.65,68800.66,130.2932 +1775439900000,68800.67,68876.09,68787.13,68810.18,262.18592 +1775440800000,68810.17,69326.84,68776.61,69112.58,291.04935 +1775441700000,69114.62,69317.63,69101.84,69233.76,210.70509 +1775442600000,69233.76,69408.39,69188.91,69221.11,262.88151 +1775443500000,69221.11,69305.29,69206.99,69207.99,187.19899 +1775444400000,69207.99,69259.06,69119.06,69131.06,201.39663 +1775445300000,69131.06,69207.03,69056.86,69182,221.0049 +1775446200000,69182.01,69232.48,69079.7,69120,106.80616 +1775447100000,69119.99,69152.17,69067.77,69123.69,112.54126 +1775448000000,69123.69,69200,69010.25,69075.93,146.17505 +1775448900000,69075.93,69081.31,68980.36,68999.99,140.02521 +1775449800000,68999.99,69210.11,68995.24,69184.07,169.5884 +1775450700000,69184.07,69217.68,69126,69141.8,184.2488 +1775451600000,69141.81,69182.33,69117.49,69162.19,134.01756 +1775452500000,69162.18,69219.98,69086,69173.19,287.00077 +1775453400000,69173.19,69247,69168.96,69219.57,142.97002 +1775454300000,69219.57,69240,69151.84,69199.31,100.49807 +1775455200000,69199.31,69354.26,69106.94,69309.24,192.45608 +1775456100000,69309.23,69309.23,68806.53,68844.9,273.52527 +1775457000000,68844.9,68975.09,68835.18,68926.65,169.21056 +1775457900000,68926.65,69106.95,68926.64,68976.67,169.90877 +1775458800000,68976.67,68988.81,68821.07,68897.76,136.89884 +1775459700000,68897.76,69106.95,68897.75,69079.52,100.98877 +1775460600000,69079.52,69139.23,68973.77,68982.23,209.4985 +1775461500000,68982.23,69215.37,68952.61,69115.91,257.81654 +1775462400000,69115.91,69224.22,69081.88,69170.18,89.61598 +1775463300000,69170.18,69250.01,69122.24,69234.81,174.65703 +1775464200000,69234.82,69347.85,69212.48,69302.53,153.68095 +1775465100000,69302.53,69313.27,69211.86,69224.63,96.8515 +1775466000000,69224.63,69747.93,69214.46,69633.59,448.09257 +1775466900000,69633.59,70283.32,69631.57,69932.88,1255.42324 +1775467800000,69932.87,69978.46,69721.71,69853.31,386.94909 +1775468700000,69853.32,69900,69701.75,69728,305.21852 +1775469600000,69728.01,69853.42,69728.01,69821.63,129.89156 +1775470500000,69821.64,69870.93,69740.38,69769.82,151.82065 +1775471400000,69769.82,69950,69757.3,69894.5,156.97569 +1775472300000,69894.51,69894.51,69708.13,69770.88,196.22659 +1775473200000,69770.88,69770.96,69675.05,69682.42,101.41826 +1775474100000,69682.43,69720.31,69581.61,69625.6,167.70247 +1775475000000,69625.6,69717.65,69571.63,69650.9,130.38503 +1775475900000,69650.91,69704.49,69565.01,69614.91,54.13219 +1775476800000,69614.91,69635.87,69459.97,69482.58,137.70839 +1775477700000,69482.59,69530,69426.98,69465.27,119.42127 +1775478600000,69465.28,69544.96,69384.89,69493.05,155.29329 +1775479500000,69493.05,69540.15,69329.23,69366.75,189.27945 +1775480400000,69366.76,69445.36,69366.76,69410.02,93.00659 +1775481300000,69410.02,69483.41,69330,69474.58,110.89248 +1775482200000,69474.59,69550,69235.09,69325.22,266.35561 +1775483100000,69325.22,69492.04,69251.32,69428.23,186.35376 +1775484000000,69428.23,69642.1,69163.86,69348.26,357.54519 +1775484900000,69348.26,69643.8,69348.25,69546.77,272.01996 +1775485800000,69546.78,69809.99,69315.38,69462.66,515.64337 +1775486700000,69462.65,69693.04,69309.14,69654.38,191.7143 +1775487600000,69654.39,69800,69526.87,69705.5,209.10208 +1775488500000,69705.51,69769.26,69600,69742.91,179.11593 +1775489400000,69742.91,69856.61,69655.32,69825.66,158.20076 +1775490300000,69825.26,69973.25,69787.13,69968.87,267.71296 +1775491200000,69968.87,70110,69856.62,70074.76,297.36435 +1775492100000,70074.76,70092.68,69903.31,69907.24,168.01052 +1775493000000,69907.23,70129.87,69849.88,70129.86,293.45554 +1775493900000,70129.86,70351.46,69782.11,69799.14,532.38858 +1775494800000,69799.14,69820,69314.44,69346.42,387.03815 +1775495700000,69346.41,69578.88,69282.02,69537.56,213.17156 +1775496600000,69537.56,69638.4,69438.78,69462.95,195.08758 +1775497500000,69462.95,69603.62,69416.42,69574.61,119.00273 +1775498400000,69574.62,69781.68,69479.49,69754.97,201.26986 +1775499300000,69754.97,69967.78,69716.5,69854.01,151.97575 +1775500200000,69854.01,69930.15,69744,69777.91,90.10063 +1775501100000,69777.91,69912.47,69704.01,69888.97,94.45331 +1775502000000,69888.97,69888.97,69583.33,69729.99,115.63002 +1775502900000,69730,69899.99,69729.99,69847.01,125.99674 +1775503800000,69847.01,69888,69685,69763.8,86.90168 +1775504700000,69763.8,69768.98,69675,69739.53,103.41069 +1775505600000,69739.52,69768.09,69625,69759.16,119.07685 +1775506500000,69759.16,69963.68,69759.15,69960.1,101.72992 +1775507400000,69960.11,69974.08,69891.74,69903.37,67.52842 +1775508300000,69903.36,69925.42,69820.62,69826.01,84.62363 +1775509200000,69826,69826,69689.45,69724.31,81.67393 +1775510100000,69724.31,69764.09,69651.82,69658.26,40.02358 +1775511000000,69658.26,69665.23,69423.09,69438.12,150.41874 +1775511900000,69438.12,69571.85,69438.12,69504.99,93.89363 +1775512800000,69504.99,69581.92,69405.76,69549.31,114.42202 +1775513700000,69549.31,69549.31,69320.13,69368.61,101.58885 +1775514600000,69368.6,69368.61,69200,69236.31,109.4482 +1775515500000,69236.3,69236.3,68811,68811,253.3672 +1775516400000,68811.01,68818,68300,68602.81,566.41858 +1775517300000,68602.81,68689.21,68489.19,68522.02,206.35491 +1775518200000,68522.01,68859.19,68484.97,68789.73,123.8903 +1775519100000,68789.74,68912.97,68781.69,68853.66,165.74446 +1775520000000,68853.66,69128.2,68800.16,68942.01,163.42963 +1775520900000,68942.01,69068.09,68873.5,68924,138.7704 +1775521800000,68924,69047.8,68723.81,68784.67,319.85537 +1775522700000,68784.67,68900.63,68734.57,68775.7,286.14877 +1775523600000,68775.71,68775.71,68545.59,68591.14,229.00371 +1775524500000,68591.15,68900.63,68591.14,68728.03,177.2311 +1775525400000,68728.03,68803.44,68595.5,68635.16,137.9603 +1775526300000,68635.16,68651.75,68352.52,68400.01,137.94776 +1775527200000,68400.01,68494,68273.34,68425.5,124.1309 +1775528100000,68425.51,68580.01,68416.82,68580.01,127.51193 +1775529000000,68580,68713.92,68507.79,68624.4,78.52401 +1775529900000,68624.41,68690.75,68556.01,68674,52.15802 +1775530800000,68674.01,68753.09,68625.59,68683.13,61.40367 +1775531700000,68683.13,68791.65,68656.55,68787.45,242.5049 +1775532600000,68787.45,68800.94,68729.18,68793.85,102.52159 +1775533500000,68793.86,68797.09,68735,68779.21,43.21385 +1775534400000,68779.2,68787.17,68632.39,68674.44,144.48894 +1775535300000,68674.45,68681.89,68540.84,68601.73,144.70595 +1775536200000,68601.72,68870.33,68601.72,68856.27,103.85406 +1775537100000,68856.27,68981.83,68828.37,68854.65,87.32554 +1775538000000,68854.65,68866,68793.45,68809.21,26.38704 +1775538900000,68809.21,68835.17,68691.84,68705.16,217.03005 +1775539800000,68705.16,68750,68650,68650.01,41.36319 +1775540700000,68650,68690,68613.2,68669,261.92181 +1775541600000,68669,68669.01,68489.69,68523.78,229.00462 +1775542500000,68523.78,68582.66,68443,68568.99,106.18585 +1775543400000,68568.99,68582.72,68480.09,68554.85,42.37526 +1775544300000,68554.86,68606.54,68500,68568.35,111.17414 +1775545200000,68568.35,68578.4,68500,68551.98,95.24229 +1775546100000,68551.98,68655.64,68507.03,68580.59,53.29296 +1775547000000,68580.6,68703.72,68580.59,68675.9,85.5265 +1775547900000,68675.9,68683.84,68611.63,68624.61,73.75729 +1775548800000,68624.6,68840.65,68603.6,68734.97,95.66784 +1775549700000,68734.98,68855.73,68666.66,68756.14,64.95349 +1775550600000,68756.15,68946.34,68756.15,68919.01,79.24839 +1775551500000,68919,68984.48,68882.51,68936.71,99.06485 +1775552400000,68936.71,69247.9,68930.04,69107.64,162.46893 +1775553300000,69107.65,69149.1,68992.61,69055.08,79.3627 +1775554200000,69055.07,69243.34,69047.36,69185.89,145.10984 +1775555100000,69185.88,69196.96,69120.7,69150.05,49.98654 +1775556000000,69150.06,69199.87,68836.59,68915.52,184.99718 +1775556900000,68915.52,69011.95,68665.42,68736.99,172.91987 +1775557800000,68736.99,68773.24,68457.43,68474.2,246.53928 +1775558700000,68474.2,68484.21,68200,68237.93,294.55621 +1775559600000,68237.93,68342.85,68071.96,68342.85,332.60968 +1775560500000,68342.85,68416.53,68246.85,68378.29,115.51085 +1775561400000,68378.29,68455.96,68287.24,68408.1,85.13578 +1775562300000,68408.1,68433.39,68322.82,68345.75,65.45391 +1775563200000,68345.75,68469.36,68080,68270.19,343.60065 +1775564100000,68270.2,68452.4,68201,68423.34,127.59335 +1775565000000,68423.33,68469.61,68275.27,68320.62,94.96635 +1775565900000,68320.62,68599.13,68239.36,68392.18,172.5167 +1775566800000,68392.19,68633.87,68376.6,68616.77,223.46031 +1775567700000,68616.77,68632,68458.82,68481.92,126.48992 +1775568600000,68481.92,68591.27,68293.98,68338.42,255.34588 +1775569500000,68338.42,68461.22,68198.12,68231.99,216.76499 +1775570400000,68231.99,68258.26,67803.96,67891.76,548.10725 +1775571300000,67891.76,68169.69,67763.64,68151.26,497.58938 +1775572200000,68151.26,68221.75,67992,67999.61,188.0301 +1775573100000,67999.62,68216.9,67860.46,67860.48,162.37409 +1775574000000,67860.49,67986.46,67732.01,67888.63,435.57219 +1775574900000,67888.72,68203.35,67888.72,68189.16,318.912 +1775575800000,68189.17,68216.65,68078.59,68091.12,181.37751 +1775576700000,68091.12,68268.6,68080.15,68168.1,148.59369 +1775577600000,68168.11,68454.23,68095,68154.12,226.49873 +1775578500000,68154.12,68393.24,68085.01,68391.95,239.85273 +1775579400000,68391.94,68391.95,68285.82,68320.29,79.29879 +1775580300000,68320.28,68396.51,68199.77,68229.99,108.6138 +1775581200000,68230,68364.49,68198.22,68304.62,121.79998 +1775582100000,68304.62,68414.4,68198.41,68414.39,187.15707 +1775583000000,68414.4,69000,68414.4,68694.16,669.93401 +1775583900000,68694.17,68830.8,68678.59,68705.81,168.81357 +1775584800000,68705.82,68773.24,68607.64,68647.55,134.20175 +1775585700000,68647.54,68676.64,68555.89,68644.66,138.20368 +1775586600000,68644.66,68731.97,68463.98,68522.78,134.19666 +1775587500000,68522.78,68522.78,68358.1,68442.53,223.8106 +1775588400000,68442.52,68496.68,68358.1,68457.31,140.16598 +1775589300000,68457.31,68835.86,68457.31,68582.48,351.5344 +1775590200000,68582.47,68583.56,68457.07,68510.09,164.86071 +1775591100000,68511.25,69098.44,68489.51,69011.29,728.4782 +1775592000000,69011.29,69535.26,69011.29,69438.16,649.62477 +1775592900000,69438.17,69502.56,69279.16,69364.14,186.28847 +1775593800000,69364.13,69417.91,69216.89,69301.82,157.2216 +1775594700000,69301.83,69320,69174.33,69319.39,104.41994 +1775595600000,69319.39,70216.68,69311.84,69981.17,992.88693 +1775596500000,69981.18,70035.99,69500,69591.76,368.62767 +1775597400000,69591.77,69913.04,69591.76,69912.11,162.6386 +1775598300000,69912.12,70100,69836.91,69927.64,217.88169 +1775599200000,69927.65,70593.78,69927.65,70289.99,648.72887 +1775600100000,70289.99,70470,70190.85,70419.11,239.4845 +1775601000000,70419.11,71298,70417.66,70761.78,1287.17243 +1775601900000,70761.79,71528,70740.57,71514.09,666.28016 +1775602800000,71514.1,71731.11,71194.9,71487.34,762.12711 +1775603700000,71487.35,72753.27,71317.18,72753.27,1617.34125 +1775604600000,72753.27,72761,71909.23,72011.99,779.32101 +1775605500000,72012,72250,71890,71924.22,532.19985 +1775606400000,71924.22,72110.65,71794.51,71966.18,405.13558 +1775607300000,71966.17,72093.15,71857.14,71924.83,175.95734 +1775608200000,71924.84,72022.73,71748.17,71836.22,277.36185 +1775609100000,71836.21,71854.32,71541.51,71710.19,294.99592 +1775610000000,71710.19,71758.6,71505.19,71685.21,224.88443 +1775610900000,71685.21,71697.2,71462.66,71481.68,142.90372 +1775611800000,71481.69,71582.42,71462.03,71477.7,127.34683 +1775612700000,71477.69,71586.22,71452.68,71476.97,126.48562 +1775613600000,71476.98,71725.22,71381.18,71718.78,341.57715 +1775614500000,71718.78,71727.01,71412.85,71465.14,336.1218 +1775615400000,71465.14,71490.12,71240.99,71316.04,353.47768 +1775616300000,71316.04,71400,71291.88,71364.94,122.58584 +1775617200000,71364.95,71448.34,71283.98,71293.22,131.08156 +1775618100000,71293.22,71479.97,71277.18,71479.96,144.08418 +1775619000000,71479.97,71479.97,71354.96,71374.4,72.53799 +1775619900000,71374.39,71374.39,71280.24,71287.39,93.52762 +1775620800000,71287.39,71549.49,71287.38,71521.27,272.14727 +1775621700000,71521.28,71599,71472.37,71570.06,149.30151 +1775622600000,71570.05,71676.77,71527.55,71611.06,98.97765 +1775623500000,71611.06,71673.7,71551.64,71566.18,200.68636 +1775624400000,71566.66,71680,71560,71666.79,234.93414 +1775625300000,71666.78,71774.61,71636.42,71720.97,99.06655 +1775626200000,71720.96,71772,71670.4,71709,248.44649 +1775627100000,71709.01,71831.6,71650.81,71731.1,239.35037 +1775628000000,71731.1,71850,71581.14,71799.8,112.24436 +1775628900000,71799.8,71941.42,71735.64,71855.74,331.32399 +1775629800000,71855.74,71864.08,71767.08,71810,101.82261 +1775630700000,71810,71822.97,71719.15,71732.69,265.80522 +1775631600000,71732.7,71795.66,71629.18,71751.41,184.25566 +1775632500000,71751.42,71902,71706,71811.91,215.56535 +1775633400000,71811.91,71811.91,71620.4,71645.75,268.7762 +1775634300000,71645.74,71645.74,71573.04,71627.59,275.25197 +1775635200000,71627.59,71816.5,71627.59,71712.49,169.95618 +1775636100000,71712.5,71805.6,71666.28,71751.41,99.22366 +1775637000000,71751.42,71831.08,71647.99,71729.89,119.53777 +1775637900000,71729.89,71800,71700.1,71800,112.43443 +1775638800000,71799.99,71955,71799.99,71822,159.48104 +1775639700000,71821.86,71873.92,71680.24,71680.24,105.79564 +1775640600000,71680.25,71743.72,71593.29,71593.29,84.27136 +1775641500000,71593.3,71707.57,71588.75,71678.87,70.45146 +1775642400000,71678.87,71790,71590,71611.51,124.0961 +1775643300000,71611.5,71688,71589.23,71645.51,74.76113 +1775644200000,71645.52,71646.33,71457.61,71554.72,231.35434 +1775645100000,71554.71,71578.68,71476.97,71476.98,84.00743 +1775646000000,71476.97,71654.19,71446,71636.84,180.52809 +1775646900000,71636.85,71679.95,71531.92,71659.79,99.18782 +1775647800000,71659.79,71659.8,71407.77,71521.02,133.83067 +1775648700000,71521.02,71739.67,71483.01,71675.12,365.7324 +1775649600000,71675.12,71849.99,71675.12,71837.75,177.94307 +1775650500000,71837.75,71852,71581.76,71767.25,232.35093 +1775651400000,71767.24,71954.6,71739.14,71937.54,241.63358 +1775652300000,71937.54,72181.81,71898.9,72071.95,574.07786 +1775653200000,72071.95,72783.52,72069.79,72626.37,1003.02931 +1775654100000,72626.37,72857,72403.96,72487.85,576.61345 +1775655000000,72487.86,72604.19,71660.66,71676.19,700.15044 +1775655900000,71676.19,71969.49,71510,71600.01,541.52363 +1775656800000,71600,71751.42,71316.01,71507.89,342.3474 +1775657700000,71507.88,71647.2,71364.41,71454.76,323.5071 +1775658600000,71454.76,71522,70915.02,71091.78,696.4131 +1775659500000,71091.78,71174.63,70707.23,70912.88,533.28074 +1775660400000,70912.89,71106.04,70833.3,71106.03,360.00143 +1775661300000,71106.04,71236.5,71052.34,71184.2,228.42637 +1775662200000,71184.2,71327.28,71105.1,71193.85,191.81237 +1775663100000,71193.86,71349.05,71193.85,71310,92.92839 +1775664000000,71309.99,71430.71,71264.59,71338,147.92089 +1775664900000,71338.01,71499.99,71263.09,71394.28,133.07147 +1775665800000,71394.28,71482,71250.93,71454.1,252.92625 +1775666700000,71454.11,71699,71426.28,71602.1,224.02705 +1775667600000,71602.11,71799,71584.68,71783.97,123.963 +1775668500000,71783.97,71783.97,71490.55,71636.74,172.99109 +1775669400000,71636.73,71963.94,71636.73,71848.97,277.82767 +1775670300000,71848.98,71930.2,71818,71888.19,107.31471 +1775671200000,71888.19,71888.2,71654.84,71707.15,145.57271 +1775672100000,71707.15,71769.24,71304.09,71389.94,262.91648 +1775673000000,71389.95,71610.51,71269.45,71299.99,131.43407 +1775673900000,71299.99,71355,71085.22,71099.63,163.83398 +1775674800000,71099.63,71270.14,71019,71270.13,155.10006 +1775675700000,71270.14,71289.18,71116.58,71127.04,77.52701 +1775676600000,71127.05,71353.48,71065.81,71304.93,136.78013 +1775677500000,71304.94,71372.22,71253.7,71318.48,104.08677 +1775678400000,71318.47,71460.71,71308.48,71432.08,85.56716 +1775679300000,71432.08,71481.7,71367.01,71438.66,61.59518 +1775680200000,71438.66,71438.67,71279.36,71303.81,38.21805 +1775681100000,71303.8,71373.11,71267.91,71372.93,40.86659 +1775682000000,71372.94,71582.53,71330.86,71518.04,94.69048 +1775682900000,71518.05,71748,71518.04,71668.01,81.33052 +1775683800000,71668.02,71717.84,71548.26,71548.26,131.63572 +1775684700000,71548.27,71642.7,71516.51,71551.39,60.24235 +1775685600000,71551.4,71571.6,71391.53,71450.64,83.41044 +1775686500000,71450.64,71480.4,71143.48,71165.36,118.66481 +1775687400000,71165.36,71365.45,71089.03,71239.86,64.10878 +1775688300000,71239.87,71279.35,71064.84,71064.84,108.49161 +1775689200000,71064.84,71170,70901.89,71165.36,268.21039 +1775690100000,71165.36,71204,70910,71031.78,100.08253 +1775691000000,71031.79,71127.35,70956.08,71083.29,74.68633 +1775691900000,71083.29,71169.67,71069.93,71069.93,74.88249 +1775692800000,71069.93,71133.71,70986.61,70997.74,87.22145 +1775693700000,70997.74,71014.68,70859.63,70927.87,236.81199 +1775694600000,70927.88,70937.98,70764.5,70810.38,227.02206 +1775695500000,70810.39,70879.25,70650,70815.5,126.79592 +1775696400000,70815.5,70881.58,70468.63,70663.57,235.69508 +1775697300000,70663.57,70679.95,70466,70617.96,97.33862 +1775698200000,70617.97,70850,70594.15,70764.88,89.37475 +1775699100000,70764.88,70956.7,70700,70928.89,72.6282 +1775700000000,70928.9,71025.38,70824.46,70835.68,71.33387 +1775700900000,70835.68,71064.51,70816.36,71028.88,59.99665 +1775701800000,71028.87,71090.07,70909.52,71042,216.18509 +1775702700000,71042.01,71198.8,70981.95,71060.64,316.6383 +1775703600000,71060.64,71124.05,70943.68,70983.55,262.29928 +1775704500000,70983.54,70999.94,70869.56,70914.37,235.46102 +1775705400000,70914.37,70986.62,70873.07,70903.93,171.3986 +1775706300000,70903.93,71041.06,70845.27,70992.39,139.09466 +1775707200000,70992.37,71006.13,70888.47,70908,58.88262 +1775708100000,70907.99,70928.9,70798.84,70838,105.33777 +1775709000000,70838,70927.13,70838,70874.17,70.9119 +1775709900000,70874.18,70898.7,70734.77,70782,69.01813 +1775710800000,70781.99,70870.92,70689.38,70870.91,70.22926 +1775711700000,70870.91,71000,70842.98,70985.52,148.36507 +1775712600000,70985.51,71087.12,70964.35,71040.58,122.29876 +1775713500000,71040.58,71040.58,70909.95,70984,154.50791 +1775714400000,70983.99,71082.71,70983.99,71010.01,89.52105 +1775715300000,71010.01,71010.02,70809.94,70862,120.1698 +1775716200000,70862.01,70971.83,70810.69,70934.77,167.91355 +1775717100000,70934.77,71031.84,70907.64,71031.84,161.34306 +1775718000000,71031.83,71116,71005.23,71093.01,111.03632 +1775718900000,71093,71093,70973.07,71000.15,117.78779 +1775719800000,71000.14,71080,70955.4,71021.98,531.96436 +1775720700000,71021.99,71040.2,70958.29,70982.01,162.09764 +1775721600000,70982.01,71020,70865.42,70950.15,69.69557 +1775722500000,70950.15,71021.67,70900,70980.35,49.92547 +1775723400000,70980.35,71335,70980.35,71330.01,276.70188 +1775724300000,71330.01,71380,71205,71249.51,166.10402 +1775725200000,71249.51,71335.92,71109.99,71324.59,125.65092 +1775726100000,71324.6,71535.76,71233.77,71292.44,196.14225 +1775727000000,71292.44,71341.19,71200.06,71274.35,64.80896 +1775727900000,71274.35,71575,71274.34,71534.68,125.41797 +1775728800000,71534.69,71534.69,71344.39,71374.75,104.95497 +1775729700000,71374.76,71484.65,71371.44,71393.18,80.7451 +1775730600000,71393.17,71429.22,71355.22,71414,57.87318 +1775731500000,71414,71460,71276.44,71276.45,61.09368 +1775732400000,71276.45,71350,71184.42,71193.88,95.87167 +1775733300000,71193.87,71231.12,71038.5,71078.85,204.43734 +1775734200000,71078.86,71206,71074.17,71164.46,86.50922 +1775735100000,71164.46,71224.47,71137.75,71150.17,60.03554 +1775736000000,71150.17,71249.03,71150.16,71200.96,48.09492 +1775736900000,71200.95,71328.79,71040,71275.99,152.06388 +1775737800000,71275.99,71298.31,71121.14,71212.96,107.7633 +1775738700000,71212.97,71305.04,71100,71279.63,74.12383 +1775739600000,71279.63,71355.24,71108.82,71114.55,70.95085 +1775740500000,71114.56,71154.49,71066.5,71109.22,53.6756 +1775741400000,71109.22,71171.89,70805.67,70892,340.13741 +1775742300000,70892,70913.36,70629.3,70801.98,231.83159 +1775743200000,70801.97,70850,70650,70788.01,157.97801 +1775744100000,70788.01,70824,70522.77,70633.1,135.63256 +1775745000000,70633.1,70907.39,70601.12,70887.61,184.68865 +1775745900000,70887.62,71250.39,70887.61,71123.71,395.42387 +1775746800000,71123.71,71366.43,70929.44,71338.59,210.68878 +1775747700000,71338.25,71630.74,71328.13,71341.15,323.58266 +1775748600000,71341.15,72241.41,71292.8,72075.75,940.32515 +1775749500000,72075.74,72358,72047.68,72141.99,574.1562 +1775750400000,72142,72399,72081.51,72176.63,533.93862 +1775751300000,72176.62,72390,72061.55,72062.61,343.17217 +1775752200000,72062.61,72068.57,71778.01,71972.11,330.37188 +1775753100000,71972.1,72084.25,71729.66,72080.87,222.20043 +1775754000000,72080.86,72524.42,72062.38,72481.24,510.17645 +1775754900000,72481.25,72550,72228.24,72341.74,514.08782 +1775755800000,72341.73,72511.25,72100,72424.42,254.58345 +1775756700000,72424.41,72481.38,72263.26,72347.49,137.06151 +1775757600000,72348,72380.7,71860,71894.13,224.31297 +1775758500000,71894.13,72009.21,71772,71908.44,168.3162 +1775759400000,71908.43,71954.58,71747.68,71855.3,88.08116 +1775760300000,71855.3,71919.56,71751.6,71888.69,79.61502 +1775761200000,71888.69,72130.9,71836.61,72033.76,107.78902 +1775762100000,72033.77,72093.34,71750,71824.82,139.49292 +1775763000000,71824.83,72149.59,71816.11,72116.21,158.41683 +1775763900000,72116.21,72300,72008.01,72096.32,202.19162 +1775764800000,72096.33,72186.44,71985.95,72182.78,126.19141 +1775765700000,72182.78,72348.33,72161.94,72297.62,135.86641 +1775766600000,72297.62,72458.31,72256.23,72417.51,146.79234 +1775767500000,72417.51,72417.52,72294.69,72413.97,89.04373 +1775768400000,72413.96,72700,72197.14,72336.25,293.23685 +1775769300000,72336.25,72358,72142.79,72186.21,134.90847 +1775770200000,72186.21,72460,72150.02,72450.53,237.18611 +1775771100000,72451.02,72470,72238,72264.95,106.46178 +1775772000000,72264.96,72523.67,72251.23,72512.39,169.51706 +1775772900000,72512.4,73145,72506.53,72625.38,797.21652 +1775773800000,72625.38,72631.49,72291.57,72317.49,160.73373 +1775774700000,72317.48,72456.09,71945.94,71946.01,217.85627 +1775775600000,71946.01,72025.53,71751.43,71803.44,187.80022 +1775776500000,71803.45,71916,71585.25,71794.52,216.30978 +1775777400000,71794.52,71850,71622.81,71767.28,136.58196 +1775778300000,71767.27,71824,71697.39,71787.97,255.14535 +1775779200000,71787.98,71894.85,71709.01,71816,367.00844 +1775780100000,71815.99,71836.97,71573.35,71836.95,189.72916 +1775781000000,71836.96,71969.6,71789.69,71932.81,94.13576 +1775781900000,71932.8,72028.4,71862.17,71963.03,317.10094 +1775782800000,71963.04,72078.28,71823.32,72000,156.50225 +1775783700000,72000,72050.01,71673.48,71879.36,192.76093 +1775784600000,71879.37,72387,71862.16,72298.89,235.65625 +1775785500000,72298.89,72354.57,72152.88,72157.93,94.75174 +1775786400000,72157.93,72291.04,72120.54,72226.08,123.43968 +1775787300000,72226.08,72257.93,72168.62,72179.65,75.42534 +1775788200000,72179.66,72227.84,72123.74,72154.65,53.98875 +1775789100000,72154.64,72154.65,71921.59,71965.36,262.68814 +1775790000000,71965.36,72027.37,71851.12,71863.74,333.20062 +1775790900000,71863.75,71930.45,71814.75,71814.76,69.61015 +1775791800000,71814.75,71967.03,71813.73,71920,78.26561 +1775792700000,71919.98,71955.12,71838.09,71868.67,62.61229 +1775793600000,71868.67,71961.32,71867.47,71867.48,81.35594 +1775794500000,71867.48,71945.44,71855.54,71855.99,278.6102 +1775795400000,71856,71909.81,71820.47,71903.6,134.99106 +1775796300000,71903.61,72212.84,71882.36,72117.29,239.21431 +1775797200000,72117.29,72171.79,72010.4,72060.04,111.15 +1775798100000,72060.04,72267.89,72018.01,72224.82,128.39054 +1775799000000,72224.83,72262.1,72146.38,72157.04,96.81603 +1775799900000,72157.04,72218.5,72089.42,72127.84,72.33892 +1775800800000,72127.84,72179.85,72050.45,72140.09,129.51154 +1775801700000,72140.1,72140.1,71943.46,71964.01,112.8027 +1775802600000,71964.01,72004.89,71865.25,71936.66,100.84634 +1775803500000,71936.66,71988.15,71792.01,71805.38,104.84873 +1775804400000,71805.39,71837.59,71715.41,71716.23,113.44592 +1775805300000,71716.23,71772.95,71697.76,71720.98,101.09417 +1775806200000,71720.98,71779.85,71650.52,71660.79,198.8784 +1775807100000,71660.8,71690.45,71428,71481.85,288.97194 +1775808000000,71481.85,71670,71426.15,71607.99,341.8986 +1775808900000,71607.99,71690.4,71534,71643.27,71.37338 +1775809800000,71643.27,71769.41,71613.64,71700.24,88.51657 +1775810700000,71700.25,71716.96,71500,71606.07,123.10241 +1775811600000,71606.08,71701.13,71583.47,71693.5,75.52728 +1775812500000,71693.5,71850,71681.16,71765.29,92.98432 +1775813400000,71765.28,71873,71747.82,71811.18,61.01849 +1775814300000,71811.18,71839.8,71746.32,71787.41,51.49294 +1775815200000,71787.41,71810.4,71720.98,71810.39,34.92936 +1775816100000,71810.39,71816.04,71711.6,71730.82,46.93823 +1775817000000,71730.82,71822.22,71722.68,71800.01,64.1784 +1775817900000,71800,71928.29,71787.9,71910.09,92.58789 +1775818800000,71910.1,72161.59,71903.69,72121.99,104.25689 +1775819700000,72121.99,72218.06,72094.01,72214.39,113.91638 +1775820600000,72214.38,72261.93,72140.67,72186.01,111.37643 +1775821500000,72186,72254.15,72103.38,72127.59,91.62609 +1775822400000,72127.59,72207.73,72094.79,72094.8,86.78642 +1775823300000,72094.8,72316.87,72007.5,72174.77,184.74219 +1775824200000,72175.58,72458,72042.92,72315.35,333.99492 +1775825100000,72315.35,72401.96,72200.01,72258.68,127.90097 +1775826000000,72258.69,72265.76,72189.44,72214,78.11239 +1775826900000,72214,72301.98,72161.68,72296.51,90.50476 +1775827800000,72296.51,72409.41,71899.51,72059.72,317.93424 +1775828700000,72059.72,72372.67,72059.72,72321.4,186.71541 +1775829600000,72321.39,72765.99,72258,72709.32,623.85459 +1775830500000,72709.31,73073.26,72636.65,72969.98,776.48639 +1775831400000,72969.98,73155.58,72740.79,72865.04,699.45976 +1775832300000,72865.03,72963.05,72703.83,72909,262.81906 +1775833200000,72909,73123.37,72844,73026.4,186.00081 +1775834100000,73026.39,73289.96,72761.32,72782.95,508.29566 +1775835000000,72782.96,72842,72596.38,72745.81,356.91354 +1775835900000,72745.8,72763.42,72355.87,72460.51,272.84052 +1775836800000,72460.52,72707.34,72387.41,72695,187.28128 +1775837700000,72695,72816.26,72575.08,72768.87,186.94622 +1775838600000,72768.87,72799.47,72600,72719.54,121.23336 +1775839500000,72719.54,73069.4,72708.89,72992.33,237.62917 +1775840400000,72992.32,73004.85,72802.96,72865.04,116.68587 +1775841300000,72865.04,73029.51,72803.69,72966.97,100.59118 +1775842200000,72966.96,72966.97,72803.16,72918,91.79406 +1775843100000,72918,73146,72918,73121.66,145.43413 +1775844000000,73121.66,73136.39,72880.95,73087.79,165.86474 +1775844900000,73087.79,73159.81,72889.54,72983.07,169.44271 +1775845800000,72983.07,73015.01,72916.69,72952.8,114.71172 +1775846700000,72952.79,73110.96,72939.18,73107.07,146.99804 +1775847600000,73107.07,73255.25,73078,73175.77,186.27483 +1775848500000,73175.78,73185,72990,72996.94,123.52372 +1775849400000,72996.94,73017.03,72904.52,72945.98,224.86355 +1775850300000,72945.99,73264.76,72900,73236.11,178.87908 +1775851200000,73236.11,73265.25,73130.53,73242.98,272.8121 +1775852100000,73242.98,73275.25,73131.11,73249.2,159.48036 +1775853000000,73249.21,73434,73051.97,73240.68,309.01527 +1775853900000,73240.69,73418,73150.59,73361.68,130.86093 +1775854800000,73361.68,73364.47,73026.37,73079.24,168.45709 +1775855700000,73079.24,73182,73057.66,73096.9,88.19146 +1775856600000,73096.9,73099.61,72934.53,73064.01,320.73562 +1775857500000,73064,73204.12,73036.97,73190.67,77.51448 +1775858400000,73190.68,73244.03,73101.91,73157.53,251.84797 +1775859300000,73157.54,73199,73000,73011.99,193.86756 +1775860200000,73012,73024.3,72700.6,72858.2,222.6586 +1775861100000,72858.21,72899.71,72832.78,72877,129.97277 +1775862000000,72877.01,72889.35,72791.96,72879.93,316.786 +1775862900000,72879.94,72939.91,72811.25,72892.97,176.85831 +1775863800000,72892.98,72928.59,72840,72904.39,204.7671 +1775864700000,72904.39,72967.79,72904.39,72962.7,191.42552 +1775865600000,72962.71,72962.71,72810.62,72871.39,234.79732 +1775866500000,72871.39,72915.16,72817.97,72898.42,416.27199 +1775867400000,72898.43,72938.28,72843.99,72862.4,76.67802 +1775868300000,72862.4,72862.4,72787.94,72828.42,73.79416 +1775869200000,72828.42,72846.68,72771.66,72809.38,64.95065 +1775870100000,72809.38,72835.5,72670,72835.5,128.19428 +1775871000000,72835.49,72936.66,72827.12,72854.63,57.84497 +1775871900000,72854.64,72999.99,72854.64,72954.39,69.3103 +1775872800000,72954.39,72999.07,72910.93,72966.26,52.86845 +1775873700000,72966.26,73038.71,72966.25,72993.76,61.64895 +1775874600000,72993.75,73094.89,72976.42,72999.96,121.92963 +1775875500000,72999.95,72999.96,72922.95,72966.57,51.98849 +1775876400000,72966.58,73075.34,72966.57,73044.28,71.05635 +1775877300000,73044.28,73051.34,72994.84,72999.27,35.624 +1775878200000,72999.27,73023.99,72930,72980.04,54.96176 +1775879100000,72980.03,72984.99,72814.42,72866.63,65.48733 +1775880000000,72866.62,72954.28,72807.98,72837.99,85.94846 +1775880900000,72838,72839.69,72681.9,72731.45,135.08074 +1775881800000,72731.45,72824.76,72731.44,72804.46,50.31173 +1775882700000,72804.46,72825.5,72768.58,72806.08,26.80866 +1775883600000,72806.08,72826.4,72699.98,72709.99,63.21765 +1775884500000,72709.99,72810.15,72679.08,72810.15,51.48841 +1775885400000,72810.16,72836.55,72801.99,72802,72.4845 +1775886300000,72802,72802,72716.58,72722.28,34.98011 +1775887200000,72722.28,72722.29,72612.16,72673.87,200.99483 +1775888100000,72673.87,72731.06,72634,72695.04,245.22113 +1775889000000,72695.04,72756.77,72665.34,72727.21,98.41335 +1775889900000,72727.21,72771.32,72715.71,72762,45.81408 +1775890800000,72762.01,72777.67,72743.35,72758.34,158.63565 +1775891700000,72758.34,72832,72755.72,72799.11,49.10958 +1775892600000,72799.12,72815.63,72737.5,72737.5,46.15676 +1775893500000,72737.5,72745.38,72672.56,72745.38,67.52128 +1775894400000,72745.38,72784.22,72715.13,72770.73,33.64332 +1775895300000,72770.73,72799.57,72740.57,72740.58,41.50752 +1775896200000,72740.58,72760.54,72688.52,72732.87,84.98139 +1775897100000,72732.88,72743.58,72638.44,72664.17,103.54013 +1775898000000,72664.16,72675.71,72617.75,72673.88,97.3454 +1775898900000,72673.89,72900,72673.89,72858.96,118.0847 +1775899800000,72858.95,72858.96,72758.13,72829.8,51.17101 +1775900700000,72829.8,72908,72829.8,72907.11,40.36241 +1775901600000,72907.12,72915.95,72790,72810.14,97.41651 +1775902500000,72810.13,72880.44,72773.6,72872.85,35.14554 +1775903400000,72872.86,72872.86,72760.9,72783.36,49.73485 +1775904300000,72783.36,72847.43,72768.88,72843.71,42.53438 +1775905200000,72843.7,72884.63,72826.37,72865.78,22.46042 +1775906100000,72865.78,72879.86,72826.37,72833.03,26.93373 +1775907000000,72833.03,72848.08,72828.98,72848.08,25.74013 +1775907900000,72848.07,72912,72842.3,72907.05,34.5017 +1775908800000,72907.05,72946.1,72887.38,72927.87,48.79784 +1775909700000,72927.87,72949.47,72814.97,72861.86,52.69311 +1775910600000,72861.85,72964.3,72849.2,72962.73,39.79067 +1775911500000,72962.73,72982.4,72920,72940.49,38.93594 +1775912400000,72940.5,72940.5,72513.09,72605.99,307.37954 +1775913300000,72605.99,72774.14,72605.98,72616.78,77.99572 +1775914200000,72616.79,72716.56,72578.18,72668.01,46.89331 +1775915100000,72668,72706,72641.53,72658.07,61.70418 +1775916000000,72658.07,72727.32,72617.8,72704.9,71.33602 +1775916900000,72704.9,72770.91,72700,72712.93,37.68768 +1775917800000,72712.93,72715.12,72609.27,72657.3,57.75369 +1775918700000,72657.3,72737.89,72643.38,72704.67,46.06234 +1775919600000,72704.66,72737.89,72678,72700.71,38.94178 +1775920500000,72700.72,72896.03,72696.27,72754.02,59.53441 +1775921400000,72754.03,72813.86,72754.03,72771.17,75.4074 +1775922300000,72771.17,72872.54,72733.03,72858.17,72.86029 +1775923200000,72858.18,72872.54,72812.94,72872.54,278.43487 +1775924100000,72872.54,72929.75,72851.68,72882.09,83.02827 +1775925000000,72882.09,73204.74,72866,73107.53,179.12979 +1775925900000,73107.54,73200,73025.05,73034.33,115.45451 +1775926800000,73034.34,73049.78,72994.47,73002.93,68.35843 +1775927700000,73002.93,73099.61,72942.06,73077.71,54.35619 +1775928600000,73077.7,73169.04,73077.7,73154.44,107.73638 +1775929500000,73154.45,73164.72,73061.03,73095.97,39.11228 +1775930400000,73095.97,73110.73,73032.61,73110.72,23.79161 +1775931300000,73110.73,73244,73110.72,73196.53,83.71958 +1775932200000,73196.52,73726.13,73191.24,73463.42,641.28601 +1775933100000,73463.43,73630,73430.18,73547.89,107.85981 +1775934000000,73547.9,73790,73482,73570,293.75677 +1775934900000,73570,73659.96,73472.38,73618.41,109.78648 +1775935800000,73618.42,73790,73618.41,73692.43,126.15502 +1775936700000,73692.43,73692.44,73609.34,73687.15,65.33873 +1775937600000,73687.16,73689.97,73492.63,73493.28,119.83594 +1775938500000,73493.28,73522.28,73402.68,73423.67,81.16267 +1775939400000,73423.68,73423.68,73226.28,73363.35,138.9906 +1775940300000,73363.36,73440,73285.22,73290.43,55.50296 +1775941200000,73290.43,73434.89,73200.48,73420.81,95.26204 +1775942100000,73420.82,73444,73313.9,73342.44,76.12686 +1775943000000,73342.45,73470.6,73317.4,73437.07,51.09145 +1775943900000,73437.07,73548.08,73406.01,73427.04,144.4599 +1775944800000,73427.04,73541.77,73373.75,73505.47,45.3872 +1775945700000,73505.46,73574,73393.96,73442,98.2724 +1775946600000,73442,73455.91,73234.25,73328.04,147.80324 +1775947500000,73328.05,73387.96,73254.22,73376.01,139.69513 +1775948400000,73376.01,73376.01,72907.4,73045.51,166.19977 +1775949300000,73045.51,73210,73035.13,73136,55.34483 +1775950200000,73136,73176.4,73071.58,73071.72,78.57479 +1775951100000,73071.73,73114.45,73009.45,73043.16,91.4586 +1775952000000,73043.16,73071.33,72873.25,73015.01,158.10394 +1775952900000,73015,73107.31,72931.39,73090,89.41009 +1775953800000,73090,73117.32,72984.73,73016,55.26497 +1775954700000,73016,73092.51,73009.99,73079.96,87.67962 +1775955600000,73079.96,73137.24,72981.54,73077.99,55.47749 +1775956500000,73077.99,73088.17,72994.15,73017.61,27.7598 +1775957400000,73017.62,73017.62,71555,71735.99,1295.00024 +1775958300000,71736,71736,71310,71643.69,693.86449 +1775959200000,71643.69,71857.08,71352.47,71789.64,316.85785 +1775960100000,71789.65,71982.46,71678.46,71780.19,264.38822 +1775961000000,71780.2,71932.2,71780.19,71891.77,110.99656 +1775961900000,71891.77,71903.7,71761.34,71761.35,147.11359 +1775962800000,71761.35,71861.33,71638.76,71750.09,238.11 +1775963700000,71750.19,71772.48,71619.21,71728,251.64464 +1775964600000,71728,71759.92,71600.04,71673.03,123.1517 +1775965500000,71673.03,71698,71593.18,71593.19,177.30267 +1775966400000,71593.18,71685.31,71519,71589.95,145.30917 +1775967300000,71589.94,71637.78,71488.4,71514.23,159.14071 +1775968200000,71514.22,71594.68,71477.62,71560.54,109.37269 +1775969100000,71560.54,71578.52,71444.68,71466.53,197.68434 +1775970000000,71466.53,71578.51,71417.22,71508.35,97.91065 +1775970900000,71508.35,71688.42,71488.07,71672.46,75.0717 +1775971800000,71672.46,71724.12,71623.88,71649.43,244.13786 +1775972700000,71649.44,71781,71649.18,71710.2,250.64817 +1775973600000,71710.19,71753.33,71691.19,71738.1,159.19536 +1775974500000,71738.11,71744.22,71657.88,71710.18,67.32693 +1775975400000,71710.17,71710.17,71650,71658,81.69957 +1775976300000,71658,71687.61,71633.77,71668.01,68.88426 +1775977200000,71668.01,71681.21,71588.57,71620.82,81.36685 +1775978100000,71620.82,71654.76,71605.43,71630,49.30275 +1775979000000,71630,71742.27,71624,71739.13,47.10274 +1775979900000,71739.14,71747.31,71649.01,71665,135.56674 +1775980800000,71664.99,71710.69,71632.56,71644.28,430.62595 +1775981700000,71644.28,71711.25,71637.82,71695,30.06875 +1775982600000,71695.01,71805.85,71680.37,71747.31,303.64721 +1775983500000,71747.31,71747.31,71595,71629.21,158.02171 +1775984400000,71629.21,71633.01,71541,71591.73,150.55887 +1775985300000,71591.74,71622.91,71582.67,71592.1,53.01979 +1775986200000,71592.11,71632.43,71561.41,71576.69,36.43409 +1775987100000,71576.69,71582,71488.45,71531.94,132.11706 +1775988000000,71531.95,71682.72,71510.44,71630,57.18963 +1775988900000,71630.01,71659.31,71610.96,71612.01,48.56965 +1775989800000,71612,71612,71510.65,71519.54,51.68489 +1775990700000,71519.54,71522.08,71357.76,71452.89,117.34248 +1775991600000,71452.89,71542.89,71412.57,71516.79,79.35963 +1775992500000,71516.78,71556.12,71480.22,71517.84,58.42802 +1775993400000,71517.84,71523.93,71420.67,71449.14,33.05446 +1775994300000,71449.14,71486.29,71433.76,71468.55,40.69392 +1775995200000,71468.54,71468.54,71332.17,71394.03,112.47785 +1775996100000,71394.02,71450,71373.99,71415,53.3204 +1775997000000,71415,71500,71337.53,71488.23,88.86314 +1775997900000,71488.24,71488.24,71077.44,71084.01,353.46334 +1775998800000,71084.01,71146.03,70912.65,70985.84,408.0814 +1775999700000,70985.84,71116.33,70985.84,71048.49,107.99246 +1776000600000,71048.49,71093.25,70940.73,70984.8,81.02583 +1776001500000,70984.8,71009.99,70866.82,70889.42,111.72509 +1776002400000,70889.42,71027.75,70867.14,70990,106.08064 +1776003300000,70990,71092.78,70989.99,71077.24,85.43982 +1776004200000,71077.24,71088.84,70770.23,70844.92,167.28369 +1776005100000,70844.92,70884.82,70700,70748.34,183.13619 +1776006000000,70748.34,70844.27,70740.94,70838.08,115.37505 +1776006900000,70838.08,70850,70719.94,70720.21,97.92454 +1776007800000,70720.21,70896.55,70604.07,70872.37,208.79171 +1776008700000,70872.38,70932,70852.24,70892.03,80.34064 +1776009600000,70892.04,70959.51,70849.11,70935.4,98.66945 +1776010500000,70935.39,70943.78,70821.05,70925.98,74.71665 +1776011400000,70925.99,70950,70844.92,70876.92,36.76834 +1776012300000,70876.91,70939.46,70822.44,70936.27,49.79439 +1776013200000,70936.27,70999.5,70900,70900,75.64404 +1776014100000,70900.01,71007.05,70900,70997.06,64.72519 +1776015000000,70997.05,71020.01,70952.39,71014.75,65.65208 +1776015900000,71014.74,71202,70927.27,71140.51,116.71129 +1776016800000,71140.51,71182,71056.2,71175.75,68.58796 +1776017700000,71175.75,71214.08,71065.16,71091.42,50.9876 +1776018600000,71091.42,71205.31,71091.41,71119.42,35.07843 +1776019500000,71119.42,71158.29,71104.55,71137.64,21.5721 +1776020400000,71137.65,71222.58,71133.63,71133.64,40.78335 +1776021300000,71133.64,71165.88,71123.8,71165.86,13.21279 +1776022200000,71165.86,71165.87,71081.6,71102.47,75.01575 +1776023100000,71102.47,71118.16,71078.76,71084.18,104.06685 +1776024000000,71084.18,71106.76,70991.27,71017.36,53.37466 +1776024900000,71017.36,71065.5,70956.83,71057.29,320.4204 +1776025800000,71057.29,71440,71057.29,71321.85,141.73553 +1776026700000,71321.85,71374.61,71227.52,71335.43,106.74002 +1776027600000,71335.43,71452,71163.01,71220.52,102.43567 +1776028500000,71220.52,71323.85,71220.51,71304.27,47.85538 +1776029400000,71304.27,71355.57,71228.11,71311.59,35.61062 +1776030300000,71311.58,71364.02,71215.05,71364.02,49.03575 +1776031200000,71364.03,71367.85,70700,70948.05,420.68991 +1776032100000,70948.05,70961.69,70538.53,70667.02,217.52404 +1776033000000,70667.01,70927.32,70505.88,70817.47,184.8007 +1776033900000,70817.47,70934.92,70783.97,70912.73,85.93404 +1776034800000,70912.73,70912.73,70632.51,70632.51,115.97105 +1776035700000,70632.51,70760.74,70600,70719.47,228.92436 +1776036600000,70719.48,70733.28,70571.66,70733.27,86.3517 +1776037500000,70733.27,70790.02,70592.29,70740.98,79.09366 +1776038400000,70741.56,70916.96,70615.3,70916.18,153.04254 +1776039300000,70916.18,71089.6,70831.13,70982.39,175.67721 +1776040200000,70982.39,71129.31,70954.72,71063.99,134.62938 +1776041100000,71064,71262.63,71019.48,71172.62,83.39071 +1776042000000,71172.63,71227.28,71098.28,71132.95,241.70528 +1776042900000,71132.95,71166.69,71055.9,71100.72,355.8705 +1776043800000,71100.71,71201.56,71027.26,71147.76,75.51973 +1776044700000,71147.77,71225.5,71119.42,71197.64,47.18303 +1776045600000,71197.64,71258.72,70986.71,71001.38,62.01626 +1776046500000,71001.38,71259.57,71001.38,71223.66,72.60698 +1776047400000,71223.67,71271.78,71038.49,71042.64,75.2563 +1776048300000,71042.63,71081.12,70994.99,71073.14,60.83318 +1776049200000,71073.14,71118.71,70992.53,71056.97,132.15426 +1776050100000,71056.97,71155.42,71000,71029.55,93.28912 +1776051000000,71029.55,71056.28,70917.27,70973.43,69.86667 +1776051900000,70973.43,71000,70929.14,70976,53.60605 +1776052800000,70975.99,71000,70907.28,70951.74,72.56243 +1776053700000,70951.74,71043.87,70914.68,71029.98,116.19168 +1776054600000,71029.97,71144,71023.5,71023.5,274.20237 +1776055500000,71023.5,71023.51,70854.29,70890.3,121.5166 +1776056400000,70890.3,70920,70787.86,70823.44,201.75363 +1776057300000,70823.45,70871.77,70766.4,70860.01,84.43824 +1776058200000,70860.01,70860.01,70672.72,70747.21,131.52844 +1776059100000,70747.21,70889.24,70747.21,70878.82,115.74914 +1776060000000,70878.82,71010.66,70878.82,71000.37,161.1389 +1776060900000,71000.36,71070,70980.18,71017.97,198.88242 +1776061800000,71017.96,71046.78,70998.46,71046.77,136.94636 +1776062700000,71046.78,71106.54,71017.56,71017.66,200.0515 +1776063600000,71017.66,71067.91,70888,70896.13,95.1877 +1776064500000,70896.12,70906.68,70686.03,70704,166.94424 +1776065400000,70704,70810.23,70685.25,70778.76,311.49892 +1776066300000,70778.76,70841.43,70762.92,70813.88,285.50892 +1776067200000,70813.88,70861.01,70707.27,70730.55,51.67915 +1776068100000,70730.55,70822.34,70651.3,70761,84.64632 +1776069000000,70761.01,70761.01,70592.53,70600.01,115.51812 +1776069900000,70600.01,70697.6,70566.99,70680.7,82.28159 +1776070800000,70680.7,70910.68,70680.7,70715.54,114.80444 +1776071700000,70715.54,70816.99,70678,70789.38,68.91314 +1776072600000,70789.38,70832.19,70760.01,70789.41,46.22568 +1776073500000,70789.4,70807.96,70749.99,70792.88,20.64105 +1776074400000,70792.89,70846.9,70762.43,70820.72,36.80478 +1776075300000,70820.72,70820.72,70718,70768.58,54.88104 +1776076200000,70768.59,70835.11,70688.28,70771.83,50.22764 +1776077100000,70771.83,70805.76,70709.63,70755.88,36.08285 +1776078000000,70755.89,70875.24,70736.29,70870.78,60.67317 +1776078900000,70870.79,70906.67,70842.48,70866.32,45.64798 +1776079800000,70866.32,70950,70806.22,70936.04,75.71566 +1776080700000,70936.03,70997.12,70915.2,70929.68,78.30218 +1776081600000,70929.68,71061.21,70841.35,70965.7,128.38723 +1776082500000,70965.69,70993.77,70862.06,70862.06,61.82335 +1776083400000,70862.07,70905.56,70758.5,70836.58,106.48371 +1776084300000,70836.58,71219.8,70836.57,71074.91,163.43471 +1776085200000,71074.92,71200,71071.85,71199.99,117.47554 +1776086100000,71200,71267.74,71111.95,71185.04,182.99161 +1776087000000,71185.04,71227.08,70818.57,71038.44,324.76665 +1776087900000,71038.43,71700.82,70953.29,71662.65,919.51075 +1776088800000,71662.65,71768,71454.84,71622.24,336.57127 +1776089700000,71622.25,71740,71375.24,71639.99,582.10254 +1776090600000,71640,72000,71600,71989.14,474.49157 +1776091500000,71989.13,72401,71866.95,72400.15,705.07236 +1776092400000,72400.15,72464.28,71912.96,71951.39,469.12863 +1776093300000,71951.4,72017.19,71850.94,71955.68,228.42944 +1776094200000,71955.67,71955.67,71652.65,71837.57,474.09672 +1776095100000,71837.56,71931.19,71728.08,71866.59,170.68301 +1776096000000,71866.59,72044.16,71679.8,72030.33,261.19403 +1776096900000,72030.33,72270,71922,72244.41,282.011 +1776097800000,72244.42,72370,72166.06,72301.56,626.14498 +1776098700000,72301.56,72437.25,72066.89,72202.36,344.84403 +1776099600000,72202.37,72433.33,72137.96,72300.39,417.06871 +1776100500000,72300.38,72444.18,72278.93,72444.17,407.76679 +1776101400000,72444.18,72600,72378.8,72444.15,383.28396 +1776102300000,72444.15,72500,72069.01,72148.87,445.52777 +1776103200000,72148.87,72216.93,72077.59,72191.22,329.61768 +1776104100000,72191.22,72274,72053.78,72173.37,319.31127 +1776105000000,72173.37,72421.94,72173.36,72334.19,180.25375 +1776105900000,72334.19,72460.42,72306.33,72424.86,136.77669 +1776106800000,72424.86,72428.85,72298.93,72318.67,123.57831 +1776107700000,72318.67,72908,72318.67,72853.59,861.55707 +1776108600000,72853.6,73200.22,72829.98,73015.75,1073.17913 +1776109500000,73015.75,73480,73015.75,73322.82,574.63614 +1776110400000,73322,73394.37,73040.36,73060,374.63672 +1776111300000,73060,73161.18,73007.08,73097,275.75494 +1776112200000,73097,73277.23,73064.18,73219.63,234.94733 +1776113100000,73219.63,73250,73071.21,73149.36,196.2315 +1776114000000,73149.36,73306.66,73072.85,73224.02,140.77974 +1776114900000,73224.03,73284,73117.96,73127.2,86.75925 +1776115800000,73127.19,73368.08,73106.75,73265.68,89.78547 +1776116700000,73265.69,73290.71,73179.7,73179.71,70.57781 +1776117600000,73179.71,73900,73172.01,73753.26,548.45103 +1776118500000,73753.26,74465,73753.26,74134.65,1542.91185 +1776119400000,74134.65,74350.96,74052.72,74259.99,415.98314 +1776120300000,74260,74746.61,74152.47,74627.04,791.26154 +1776121200000,74627.04,74900,74448.54,74653.32,456.74525 +1776122100000,74653.32,74805.6,74531.75,74730.84,590.62361 +1776123000000,74730.84,74877.48,74547.51,74562.65,328.97798 +1776123900000,74562.65,74598.23,74405.64,74417.99,289.79521 +1776124800000,74418,74517.31,74231.11,74338.01,353.56066 +1776125700000,74338.01,74463.54,74218.55,74259.61,344.82137 +1776126600000,74259.61,74446.35,74165.22,74422.87,240.36886 +1776127500000,74422.87,74425.44,74102.39,74163.82,337.70769 +1776128400000,74163.82,74300,73954.86,74299.99,432.1032 +1776129300000,74299.99,74400,74219.69,74297.5,478.27547 +1776130200000,74297.5,74329.99,74233.35,74322.27,75.10559 +1776131100000,74322.27,74431,74322.27,74386.02,79.67884 +1776132000000,74386.03,74490.94,74359.99,74487.41,214.75767 +1776132900000,74487.4,74579.32,74395.53,74395.53,153.934 +1776133800000,74395.53,74458.81,74283.2,74429.98,79.97952 +1776134700000,74429.99,74439.07,74311.05,74330.98,149.37998 +1776135600000,74330.99,74412,74293.19,74342.81,243.38557 +1776136500000,74343.1,74364.57,74252.35,74292,202.29718 +1776137400000,74291.99,74496.9,74278.85,74472.9,124.56009 +1776138300000,74472.89,74485.99,74397.97,74444.43,76.12662 +1776139200000,74444.44,74500,74384.09,74466.56,76.05749 +1776140100000,74466.56,74498.93,74432.68,74494,184.77485 +1776141000000,74493.99,74504.52,74358.62,74378.93,167.50394 +1776141900000,74378.94,74436.79,74351.55,74387.85,55.96935 +1776142800000,74387.85,74387.86,74300.01,74325,139.54383 +1776143700000,74324.99,74434.41,74306.04,74339.78,182.27706 +1776144600000,74339.78,74359.63,74271.1,74290.74,214.15665 +1776145500000,74290.73,74298.24,74150.6,74210.11,302.43207 +1776146400000,74210.12,74350,74210.12,74328.27,130.75149 +1776147300000,74328.28,74446.45,74313.39,74386.89,81.64069 +1776148200000,74386.88,74449.1,74348.66,74374.99,171.47441 +1776149100000,74375,74550,74374.99,74522.73,230.70493 +1776150000000,74522.72,74924.64,74430.92,74775.02,561.24394 +1776150900000,74775.03,74796.49,74615,74669.73,143.06414 +1776151800000,74669.73,74685.25,74491.52,74493.32,441.78598 +1776152700000,74493.32,74555.9,74461.55,74546,310.45953 +1776153600000,74545.99,74600.01,74460.64,74541.44,126.61552 +1776154500000,74541.44,74639.54,74504.31,74639.53,148.01797 +1776155400000,74639.54,74910,74626,74653.38,347.56408 +1776156300000,74653.39,74843.28,74595.79,74750,316.10139 +1776157200000,74750,74797.94,74654.03,74796,179.97549 +1776158100000,74796,74830.93,74629.26,74670.46,156.0312 +1776159000000,74670.46,74694.17,74500.26,74510.87,145.67854 +1776159900000,74510.88,74542,74435.12,74500,84.17947 +1776160800000,74500,74555.01,74452.22,74548.04,60.81976 +1776161700000,74548.05,74592.53,74500,74558.33,78.78142 +1776162600000,74558.32,74617.92,74352.46,74358.88,216.97059 +1776163500000,74358.88,74435.74,74333.46,74350.01,183.61135 +1776164400000,74350.01,74431.74,74322.54,74393.5,200.02202 +1776165300000,74393.49,74450.63,74356.99,74356.99,93.66197 +1776166200000,74357,74396.55,74321.28,74324.36,174.32868 +1776167100000,74324.36,74450.63,74307.35,74376.52,185.34552 +1776168000000,74376.52,74430.79,74292,74306.93,117.42415 +1776168900000,74306.93,74419.32,74277.19,74293.55,140.38405 +1776169800000,74293.54,74406.63,74292.7,74307.87,101.32373 +1776170700000,74307.87,74485.06,74307.87,74452,154.38625 +1776171600000,74452,74613.13,74407.74,74576.51,160.85028 +1776172500000,74576.52,74732.94,74500,74500.01,184.51915 +1776173400000,74500,75241.3,74500,75188.5,1437.17679 +1776174300000,75188.5,75532.94,75068,75525.94,1464.24117 +1776175200000,75525.94,75627.2,75329.55,75573.99,1302.3397 +1776176100000,75573.99,75861.32,75500,75855.08,918.4387 +1776177000000,75855.08,76038,75231.02,75376.44,1528.20974 +1776177900000,75376.45,75408.33,75013.61,75013.62,608.57292 +1776178800000,75013.61,75122.34,74564.34,74756.43,642.84099 +1776179700000,74756.43,74940.95,74684,74811.86,364.81674 +1776180600000,74811.86,75310.81,74800,75284,448.18378 +1776181500000,75284,75441.99,75167.82,75317.07,205.76261 +1776182400000,75317.06,75688,75310.15,75489.99,460.97392 +1776183300000,75489.99,75496,75185.1,75253.23,157.72725 +1776184200000,75253.23,75287.31,75100.34,75208.5,232.59184 +1776185100000,75208.5,75233.07,74527.02,74652.2,414.16424 +1776186000000,74652.2,74821.52,74580.64,74793.84,229.3183 +1776186900000,74793.84,74948.78,74632.22,74632.23,168.78122 +1776187800000,74632.23,74689.99,74244.63,74550.05,377.90961 +1776188700000,74550.05,74766,74544,74748.9,209.96987 +1776189600000,74748.89,74814.99,74613.71,74676,110.48056 +1776190500000,74675.99,74744,74444.75,74524.36,311.02509 +1776191400000,74524.36,74570.38,74150,74298.3,270.82163 +1776192300000,74298.29,74343.57,73795.47,74093.19,921.65234 +1776193200000,74093.18,74398.43,74057.19,74262.61,284.003 +1776194100000,74262.6,74368.63,73882.79,74160.34,237.69875 +1776195000000,74160.34,74273.67,74038.01,74119.19,268.66218 +1776195900000,74119.19,74266.55,74089.53,74223.18,264.32953 +1776196800000,74223.3,74434.33,74220.64,74413.65,168.71937 +1776197700000,74413.66,74431.58,74124,74187.72,83.52237 +1776198600000,74187.72,74276,74134.85,74250,53.24843 +1776199500000,74249.99,74301.69,74015.53,74102.29,128.76254 +1776200400000,74102.28,74294,74102.28,74206.8,63.86695 +1776201300000,74206.8,74206.81,74055,74125.99,78.06839 +1776202200000,74125.99,74146.68,73951.64,74016.8,120.41867 +1776203100000,74016.8,74320.44,73986.01,74277.15,118.70963 +1776204000000,74277.16,74373.19,74132.14,74310.94,174.37966 +1776204900000,74310.93,74310.93,73902.34,73911.82,141.73976 +1776205800000,73911.83,74085.62,73806.09,73970,175.81349 +1776206700000,73970,74123.94,73964.07,74023.15,146.81312 +1776207600000,74023.16,74160.82,74001.08,74094.8,148.36703 +1776208500000,74094.8,74222.31,74050,74107.38,146.46007 +1776209400000,74107.38,74206.15,74037.12,74136.15,172.99248 +1776210300000,74136.16,74232.83,74035.92,74131.55,233.89489 +1776211200000,74131.55,74677.19,74126.32,74542.32,275.27521 +1776212100000,74542.33,74642.78,74392.38,74584.95,232.89601 +1776213000000,74584.95,74606,74445.15,74554.89,241.53906 +1776213900000,74554.89,74597.44,74434.51,74568.36,125.28837 +1776214800000,74568.37,74751.72,74512.47,74742.65,148.5356 +1776215700000,74742.66,74786.72,74589.8,74677.06,92.78185 +1776216600000,74677.69,74702.93,74500,74634.94,124.32831 +1776217500000,74634.93,74747.8,74579.39,74613.28,77.52162 +1776218400000,74613.28,74697.47,74526.27,74543.15,95.00601 +1776219300000,74543.16,74599.65,74328.8,74348.57,103.27165 +1776220200000,74348.57,74356.7,74188,74276.59,247.6402 +1776221100000,74276.6,74350,74195.39,74322,61.03866 +1776222000000,74322.01,74327.4,74214.16,74226.08,61.94873 +1776222900000,74226.07,74371.1,74173.75,74299.65,78.75598 +1776223800000,74299.64,74341.4,74207.19,74233.7,98.88904 +1776224700000,74233.69,74372.84,74220.5,74345.97,78.02737 +1776225600000,74345.98,74434.51,74335.39,74344.14,128.58882 +1776226500000,74344.14,74400,74300,74318.14,135.4035 +1776227400000,74318.13,74410.15,74273.23,74332.16,213.12496 +1776228300000,74332.15,74350.32,74261.47,74340.38,183.35577 +1776229200000,74340.38,74434,74197.27,74207.36,124.12288 +1776230100000,74207.36,74234,74000,74013.83,153.50857 +1776231000000,74013.83,74034.5,73864.01,73948.83,168.25225 +1776231900000,73948.83,74037.63,73907.73,74021.5,96.16095 +1776232800000,74021.5,74048.95,73909.99,73938,151.85125 +1776233700000,73938,74021.54,73910,73925.09,85.4655 +1776234600000,73925.09,74000,73896.27,73999.99,96.70147 +1776235500000,74000,74018.95,73855.49,73891.62,85.07186 +1776236400000,73891.62,74016.67,73814.93,73913.7,532.77129 +1776237300000,73913.71,73913.71,73592.36,73711.33,402.03672 +1776238200000,73711.33,73713.25,73575.01,73593.15,183.99055 +1776239100000,73593.14,73781.63,73514,73730.43,333.00596 +1776240000000,73730.43,73849.47,73675.96,73846.59,123.44424 +1776240900000,73846.6,73992.24,73839.02,73990.51,90.4187 +1776241800000,73990.5,74172.52,73972.47,74094.97,154.10428 +1776242700000,74094.97,74181.9,74033.01,74110.51,164.86749 +1776243600000,74110.52,74176.49,73960.13,74029.5,220.04009 +1776244500000,74029.51,74083.64,73930.97,73957.34,51.80582 +1776245400000,73957.34,74004.81,73909.49,73966,44.79329 +1776246300000,73966.01,74024.94,73925.03,74011.69,46.5787 +1776247200000,74011.7,74179.26,73984.31,74109.49,89.72268 +1776248100000,74109.5,74115.46,73884.69,73904.46,114.90258 +1776249000000,73904.45,74051.65,73789.5,74051.65,184.37281 +1776249900000,74051.65,74250,73831.12,73864.75,159.8894 +1776250800000,73864.76,74088.77,73864.76,74023.5,116.26612 +1776251700000,74023.51,74023.51,73928.9,73956.41,42.94653 +1776252600000,73956.41,74057.37,73940.01,74049.21,49.48567 +1776253500000,74049.21,74256.44,74034,74201.78,236.03458 +1776254400000,74201.78,74255.01,74051.64,74201.76,226.91297 +1776255300000,74201.76,74257.7,74119,74177.1,53.3661 +1776256200000,74177.1,74466.1,74177.09,74333.96,167.88209 +1776257100000,74333.96,74370.01,74273.77,74273.77,119.28413 +1776258000000,74273.77,74376.81,74182.17,74322.02,125.44985 +1776258900000,74322.01,74434.51,74250,74398.09,86.89994 +1776259800000,74398.09,74417.04,73861.84,73879.18,318.76035 +1776260700000,73879.18,74134.06,73817.23,74063.92,145.24891 +1776261600000,74063.91,74154.48,73830,74154.48,154.44336 +1776262500000,74154.47,74506.84,74129.87,74429.99,278.95853 +1776263400000,74429.99,74462.95,73919.33,73962.75,236.00368 +1776264300000,73962.76,74257.3,73954.89,74151.81,88.36012 +1776265200000,74151.81,74299.07,73976,74275.11,178.924 +1776266100000,74274.27,74298.02,73985.29,74026.71,83.5111 +1776267000000,74026.71,74026.72,73580.85,73853.38,368.59591 +1776267900000,73853.38,73991.28,73733.39,73844.08,112.26031 +1776268800000,73844.07,74017.63,73762.89,74010.35,92.66963 +1776269700000,74010.35,74176,73978.41,74095.13,160.16938 +1776270600000,74095.13,74157.42,73866.25,73899.17,152.19882 +1776271500000,73899.17,74024,73820.46,73941.09,142.81153 +1776272400000,73941.09,74110.22,73915.48,74038.84,224.18885 +1776273300000,74038.84,74242,73959.73,74116.23,138.86733 +1776274200000,74116.23,74191.31,73916.96,73980,143.23825 +1776275100000,73980,74173.36,73936.44,74134.95,87.14809 +1776276000000,74134.95,74306.78,74073.61,74283.8,145.68727 +1776276900000,74283.79,74360,74149.99,74202.93,157.80266 +1776277800000,74202.94,74327.27,74195.52,74311.69,53.88154 +1776278700000,74311.7,74399.75,74284.29,74390.29,49.71951 +1776279600000,74390.29,74712.36,74355.46,74644.74,286.84244 +1776280500000,74644.74,74720,74561.85,74719.99,110.33964 +1776281400000,74719.99,75281,74719.99,75068.15,513.55943 +1776282300000,75068.15,75136.9,74939.92,75002.6,269.24926 +1776283200000,75002.6,75039.92,74590.3,74668.55,212.08245 +1776284100000,74668.54,74779.16,74512.06,74766.13,136.97396 +1776285000000,74766.14,74914.28,74633.57,74738.77,111.91479 +1776285900000,74738.77,74874,74725.31,74841.68,109.12772 +1776286800000,74841.67,74855.16,74724.36,74724.37,76.38802 +1776287700000,74724.36,74724.37,74588.89,74639.56,85.48427 +1776288600000,74639.56,74815.36,74540.23,74730.02,95.61943 +1776289500000,74730.01,74824.65,74706.26,74743.1,53.16863 +1776290400000,74743.1,75156.62,74740.02,75040.14,176.19953 +1776291300000,75040.15,75057.31,74900,74990.54,104.89513 +1776292200000,74990.54,75425,74918.34,75054.01,232.08963 +1776293100000,75054,75200,74912.05,74964,140.76572 +1776294000000,74964.01,74964.01,74706,74748.92,149.82116 +1776294900000,74748.92,74764,74650,74737.87,53.50952 +1776295800000,74737.88,74779.16,74620.95,74656.21,48.53381 +1776296700000,74656.2,74858.86,74656.18,74809.99,59.40397 +1776297600000,74809.99,74829.89,74607.54,74607.54,90.37375 +1776298500000,74607.54,74660.4,74451.49,74595.58,143.86967 +1776299400000,74595.59,74874.93,74595.59,74770.18,216.27287 +1776300300000,74770.17,74847.88,74690.48,74815.1,186.43236 +1776301200000,74815.09,74815.09,74454.09,74568.23,99.02261 +1776302100000,74568.24,74688,74520.3,74617.47,40.47837 +1776303000000,74617.47,74702,74583.91,74688,42.25989 +1776303900000,74687.99,74710,74560,74657.66,58.89061 +1776304800000,74657.67,74750,74601.27,74678.54,90.98847 +1776305700000,74678.54,74905.91,74610.59,74896.51,109.54222 +1776306600000,74896.52,75245.5,74896.51,75197.93,252.55609 +1776307500000,75197.93,75267.85,74810.17,74887.24,136.56937 +1776308400000,74887.23,75125.4,74876.37,74955.38,167.21811 +1776309300000,74955.07,75159.26,74955.06,75037.84,140.62007 +1776310200000,75037.85,75048,74950.75,74965.68,52.02546 +1776311100000,74965.68,74981.32,74865.5,74888.21,110.85602 +1776312000000,74888.21,75010,74839.51,74940.11,93.24191 +1776312900000,74940.11,74975.4,74881.32,74921.99,80.34074 +1776313800000,74922,75174.38,74871.86,75109.36,117.77389 +1776314700000,75109.36,75109.36,74728,74944.15,222.15532 +1776315600000,74944.15,75009.99,74900,74913.89,61.72557 +1776316500000,74913.89,75106.92,74900,75070.23,65.12915 +1776317400000,75070.23,75139.82,75016.78,75055.51,140.69322 +1776318300000,75055.51,75079.98,75006.37,75043.48,91.46423 +1776319200000,75043.47,75115.12,75004.73,75009.79,166.43904 +1776320100000,75009.8,75082.86,75005.25,75020.18,126.14267 +1776321000000,75020.17,75027.19,74853.72,74940.92,131.54194 +1776321900000,74940.92,75045.03,74909.47,75045.01,180.71919 +1776322800000,75045.01,75082.78,74889.31,74905.19,203.99755 +1776323700000,74905.2,74937.77,74866.9,74903.01,186.75534 +1776324600000,74903.01,74905.19,74828,74859.84,103.34478 +1776325500000,74859.84,74859.85,74636,74707.03,213.96323 +1776326400000,74707.02,74744.35,74500,74520.72,290.43522 +1776327300000,74520.72,74731.44,74520.72,74688.78,206.37968 +1776328200000,74688.78,74730.54,74555.08,74672.37,98.66982 +1776329100000,74672.38,74737,74647.17,74677.91,74.37738 +1776330000000,74677.91,74753.48,74619.91,74747.3,77.07403 +1776330900000,74747.29,74901.5,74747.29,74824.36,70.2968 +1776331800000,74824.37,74851.74,74693.42,74697.89,98.32579 +1776332700000,74697.88,74719.8,74594.01,74594.02,70.57035 +1776333600000,74594.02,74653.12,74398,74424.38,174.0505 +1776334500000,74424.37,74524.45,74310.51,74460.66,120.54805 +1776335400000,74460.66,74514.49,74380,74394,82.57644 +1776336300000,74394,74412.13,74277.34,74313,149.3557 +1776337200000,74312.99,74381.86,74285,74322.54,61.38293 +1776338100000,74322.54,74384.67,74285.01,74378.97,53.63311 +1776339000000,74378.96,74663.27,74345.93,74453.88,967.89665 +1776339900000,74453.88,74598.17,74438.98,74574.79,91.70091 +1776340800000,74574.8,74872,74574.79,74748.87,175.91928 +1776341700000,74748.88,74805.67,74676.97,74713.25,61.55062 +1776342600000,74713.26,74749.4,74607.52,74664.66,74.91102 +1776343500000,74664.65,74664.66,74580,74624,217.17877 +1776344400000,74624.01,74851.9,74590.64,74819.06,105.77843 +1776345300000,74819.05,75014.66,74796.83,74975.5,192.8379 +1776346200000,74975.5,75030.39,74485.07,74601.26,420.00497 +1776347100000,74601.26,74606.23,73309.85,73788.03,1110.31601 +1776348000000,73788.03,73970.37,73588.37,73836.01,431.24816 +1776348900000,73836,73898.85,73426.94,73781.35,451.6521 +1776349800000,73781.35,74043.76,73767.47,73970.76,233.64678 +1776350700000,73970.75,74197.32,73850.46,73973.33,214.77113 +1776351600000,73973.33,74444.73,73934.44,74308,333.0217 +1776352500000,74308.01,74419.48,74189.53,74189.61,228.51803 +1776353400000,74189.61,74878.99,74168.08,74549.34,715.14134 +1776354300000,74549.34,74786.69,74457.83,74697.19,243.52769 +1776355200000,74697.2,74932,74642,74658.58,174.8448 +1776356100000,74658.59,74872,74568.58,74570.37,214.58984 +1776357000000,74570.37,74633.11,74221.71,74324.81,219.19056 +1776357900000,74324.81,74416.42,74063,74175.57,153.73185 +1776358800000,74175.58,74200,73963.23,73963.24,204.12953 +1776359700000,73963.23,74275.08,73912.23,74219.59,217.75049 +1776360600000,74219.52,74407.11,74096.01,74377.93,191.78873 +1776361500000,74377.93,74438.31,74197.42,74343.25,137.52575 +1776362400000,74343.25,74527.87,74240,74410.89,134.72699 +1776363300000,74410.88,74493.1,74274.36,74406.91,112.65391 +1776364200000,74406.9,74586.02,74366.26,74578.25,165.79109 +1776365100000,74578.26,75089,74578.25,75026.71,367.46239 +1776366000000,75026.71,75098.96,74717.97,74823.97,321.75626 +1776366900000,74823.98,75066.84,74789.5,75018.57,146.44967 +1776367800000,75018,75309.96,74970,75232,338.59978 +1776368700000,75232,75410.71,75216.67,75342.99,396.56836 +1776369600000,75343,75534.76,75240.72,75415.24,421.23449 +1776370500000,75415.24,75431.54,75102,75195.37,82.98189 +1776371400000,75195.37,75195.38,75001,75078.6,99.08281 +1776372300000,75078.61,75249.74,75040.73,75223.47,58.41925 +1776373200000,75223.48,75286.51,75143.34,75143.34,90.3438 +1776374100000,75143.34,75160,74789.5,74924,147.53315 +1776375000000,74923.99,74997.03,74841.54,74940.23,95.99664 +1776375900000,74940.24,75010.57,74902.86,74934.24,117.71074 +1776376800000,74934.24,75117,74934.24,74971.1,75.96203 +1776377700000,74971.1,74986.99,74833.14,74925.23,78.28061 +1776378600000,74925.24,74986,74888.17,74925.54,39.31098 +1776379500000,74925.53,74969.96,74833.14,74867.92,38.79642 +1776380400000,74867.92,75023.83,74840.92,74979.21,57.53566 +1776381300000,74979.2,75126.88,74914.6,75024.49,62.08137 +1776382200000,75024.49,75177.76,75011.51,75136.48,60.0712 +1776383100000,75136.48,75173.75,75050,75154.29,45.08573 +1776384000000,75154.28,75154.77,74950,74959,87.63455 +1776384900000,74959,75000,74886.82,74996.66,160.44171 +1776385800000,74996.67,75108,74959.24,74959.24,63.84522 +1776386700000,74959.24,74982,74898.1,74944.98,484.45207 +1776387600000,74944.99,75034.49,74881.19,74890.6,95.5783 +1776388500000,74890.61,74930.01,74633.56,74752.53,118.62681 +1776389400000,74752.53,74819.99,74660.33,74719.27,95.80331 +1776390300000,74719.28,74853.67,74569.99,74750,97.29005 +1776391200000,74750,74802.98,74641.11,74716.03,55.83678 +1776392100000,74716.04,74730.64,74599.43,74600.96,47.79821 +1776393000000,74600.67,74735.65,74529.4,74660.71,91.25156 +1776393900000,74660.71,74700,74623.66,74700,40.64717 +1776394800000,74700,74720.9,74606.12,74689.37,227.18978 +1776395700000,74689.38,74766.99,74681.5,74730.55,330.26944 +1776396600000,74730.54,74839.31,74673.69,74780.01,66.96478 +1776397500000,74780.01,74805.36,74607.46,74615.82,97.23861 +1776398400000,74615.82,74689.53,74589.88,74672.83,78.97642 +1776399300000,74672.83,74793.6,74672.83,74749.21,25.96132 +1776400200000,74749.21,74871.11,74741.09,74808.88,52.52467 +1776401100000,74808.88,74830.84,74756,74791.39,56.49189 +1776402000000,74791.39,74801.13,74555.12,74627.48,129.1642 +1776402900000,74627.49,74750,74608.31,74666.03,37.80144 +1776403800000,74666.03,74690.85,74610.9,74648.03,41.96464 +1776404700000,74648.04,74731.15,74635.13,74637.77,32.68951 +1776405600000,74637.77,74778.81,74604.62,74757.62,69.22335 +1776406500000,74757.62,74809.82,74732.68,74805.84,60.19608 +1776407400000,74805.84,74864.74,74760.37,74856.87,79.82395 +1776408300000,74856.87,74950,74823.29,74938.52,67.33028 +1776409200000,74938.53,75089.51,74938.52,75031.11,153.93494 +1776410100000,75031.1,75031.11,74938.79,74973.79,77.5275 +1776411000000,74973.79,75015.29,74930,75015.28,124.22802 +1776411900000,75015.28,75074.77,74947.01,75074.77,251.65327 +1776412800000,75074.76,75176.47,75006.01,75064,169.00345 +1776413700000,75064.01,75153.91,74993.24,75109.56,213.10255 +1776414600000,75109.56,75407.26,75092.66,75339.32,329.67145 +1776415500000,75339.33,75881.95,75275.99,75780.38,782.84963 +1776416400000,75780.38,75929,75601.56,75902.82,409.45762 +1776417300000,75902.83,76370.25,75718.38,76284.96,860.06976 +1776418200000,76284.96,76322.73,75518.78,75752.91,529.47254 +1776419100000,75752.91,75900,75670.51,75779.99,205.70654 +1776420000000,75779.99,75886.01,75611.1,75619.47,226.92888 +1776420900000,75619.47,75728.89,75221.1,75224.72,342.26929 +1776421800000,75224.72,75364.64,75095.93,75189.23,402.99195 +1776422700000,75189.22,75301.15,75100.74,75278.77,78.1287 +1776423600000,75278.77,75414,75246.65,75315.67,134.48833 +1776424500000,75315.66,75487.42,75311.99,75465.07,116.87197 +1776425400000,75465.07,75578.52,75390.03,75391.7,91.57509 +1776426300000,75391.69,75609.77,75376.79,75589.7,86.67792 +1776427200000,75589.7,75724,75531.97,75688.01,94.83753 +1776428100000,75688,75980,75630,75776.49,240.92998 +1776429000000,75776.5,75908.97,75651.41,75754.16,172.18708 +1776429900000,75754.16,76265.82,75740,76233.05,620.95989 +1776430800000,76233.06,76910,76061.57,76909.99,1258.65786 +1776431700000,76909.99,76997.11,76432.01,76586.01,976.74789 +1776432600000,76586.01,76928.88,76130.42,76892.44,1247.3967 +1776433500000,76892.45,77417.61,76650,77340.12,1640.21394 +1776434400000,77340.11,77550,77015.39,77089.99,738.30895 +1776435300000,77090,77742.52,77085.19,77454.27,770.76183 +1776436200000,77454.27,78050,77454.27,77983.13,1188.15223 +1776437100000,77983.12,78052.49,77701.13,77886.77,919.87747 +1776438000000,77886.77,77969.6,77558.72,77831.99,570.09775 +1776438900000,77832,77999,77684.86,77744.99,667.84708 +1776439800000,77744.99,77850,77456.35,77520.21,382.357 +1776440700000,77520.21,77879.15,77444.44,77785.02,354.84268 +1776441600000,77785.03,78038,77705.2,77863.38,327.66688 +1776442500000,77863.38,78333,77803.08,78161.62,494.18696 +1776443400000,78161.61,78278.38,77974.68,78084.29,355.40089 +1776444300000,78084.29,78088.82,77789.4,77857.14,224.92886 +1776445200000,77857.15,77917.77,77351.66,77499.63,376.54088 +1776446100000,77499.63,77589.03,77101.49,77242.61,373.64262 +1776447000000,77242.6,77537.15,77242.6,77462.46,243.04035 +1776447900000,77462.45,77651.96,77431.02,77520.59,180.2325 +1776448800000,77520.59,77565.63,77095.17,77143.8,251.28361 +1776449700000,77143.8,77362.38,77088.88,77198,140.66763 +1776450600000,77198.01,77389.21,77137.85,77377.45,135.83153 +1776451500000,77377.44,77381.14,77088.23,77159.89,109.60988 +1776452400000,77159.88,77267.91,77000,77233.44,205.13343 +1776453300000,77233.45,77382.93,77233.44,77274,120.84494 +1776454200000,77274,77399.4,77210.55,77349.71,113.94918 +1776455100000,77349.7,77473.44,77230.04,77393.58,212.5274 +1776456000000,77393.58,77611.68,77354,77518,132.13477 +1776456900000,77518,77518.69,77362.92,77368.09,66.92491 +1776457800000,77368.08,77389.29,77160.12,77251.42,97.67142 +1776458700000,77251.42,77358.47,77206.13,77337.64,60.50096 +1776459600000,77337.64,77414.64,77317.14,77381.04,61.50873 +1776460500000,77381.03,77487.81,77289.3,77441.94,75.90341 +1776461400000,77441.94,77442.39,77278.72,77413.42,102.23215 +1776462300000,77413.42,77494.69,77376.67,77445.73,68.11983 +1776463200000,77445.74,77510,77391.52,77415.46,190.85681 +1776464100000,77415.47,77449.17,77312.64,77393.78,109.20636 +1776465000000,77393.77,77476.27,77336.65,77420.71,89.27749 +1776465900000,77420.71,77441.28,77274.56,77301.25,85.54047 +1776466800000,77301.25,77302,77170.76,77209.46,122.99528 +1776467700000,77209.46,77209.47,76911,77057.54,196.29223 +1776468600000,77057.55,77122.05,76986.34,77036.77,157.90658 +1776469500000,77036.78,77144.48,77036.78,77072,135.00664 +1776470400000,77072.01,77205.53,77044.79,77096.85,154.4723 +1776471300000,77096.85,77232,77096.85,77218.8,50.0146 +1776472200000,77218.8,77258.55,77018,77018.01,69.24936 +1776473100000,77018,77210,76978.17,77168,50.30217 +1776474000000,77168.22,77320.08,77115.77,77319.12,68.84643 +1776474900000,77319.12,77330,77279.1,77293.39,60.12678 +1776475800000,77293.39,77297.42,77200,77200.01,67.76782 +1776476700000,77200.01,77313.51,77146,77218.07,69.68887 +1776477600000,77218.06,77294.67,77124.63,77294.67,97.44999 +1776478500000,77294.67,77420.08,77294.66,77326.27,86.30615 +1776479400000,77326.28,77411.27,77266.66,77317.24,46.60464 +1776480300000,77317.24,77332.78,77279,77292.52,37.68071 +1776481200000,77292.53,77296.95,77229.82,77257.86,25.96243 +1776482100000,77257.87,77258.07,77155.01,77185.89,45.22819 +1776483000000,77185.89,77200,77115.45,77168.44,52.59492 +1776483900000,77168.43,77208.54,76962.67,77005.47,145.13163 +1776484800000,77005.47,77095,76963.81,77084.19,47.77738 +1776485700000,77084.19,77084.19,76944.14,76995.67,76.67449 +1776486600000,76995.67,77080.23,76884.1,76989.02,172.7723 +1776487500000,76989.02,77162.08,76989.02,77100.74,72.85466 +1776488400000,77100.73,77278.58,77100.73,77206.58,139.11056 +1776489300000,77206.58,77225.19,77130.52,77155.72,99.10277 +1776490200000,77155.72,77190.53,77114.96,77154.01,55.11312 +1776491100000,77154.02,77154.02,77126.21,77134.66,18.72838 +1776492000000,77134.66,77217,77102.29,77163.97,45.10008 +1776492900000,77163.96,77174.3,77058.4,77090.82,42.50902 +1776493800000,77090.81,77141.34,77083.16,77141.34,24.66001 +1776494700000,77141.34,77156.06,77107.63,77136.01,56.45465 +1776495600000,77136.01,77136.01,77066.59,77066.6,65.14012 +1776496500000,77066.6,77095.62,77047,77093.08,36.23629 +1776497400000,77093.07,77093.08,76971.77,77034.72,85.33816 +1776498300000,77034.71,77034.72,76890,76997.8,89.33716 +1776499200000,76997.79,77048,76800,76803.51,83.83652 +1776500100000,76803.51,76858.54,76630.02,76683.9,332.53038 +1776501000000,76683.89,76761.02,76501,76552.52,242.09761 +1776501900000,76552.53,76789.78,76537.92,76738.63,114.77906 +1776502800000,76738.62,76738.63,76453.42,76537.49,212.26597 +1776503700000,76537.49,76583.12,76409.37,76579.94,114.13702 +1776504600000,76579.93,76669.53,76556.53,76624.2,47.85188 +1776505500000,76624.2,76699.96,76525.99,76599.89,88.67778 +1776506400000,76599.89,76599.9,76208.57,76291.59,312.6998 +1776507300000,76291.59,76387.5,76278.4,76324.28,102.07861 +1776508200000,76324.28,76324.28,76220,76226.41,73.52931 +1776509100000,76226.42,76286.17,76132.32,76189.56,136.62266 +1776510000000,76189.55,76189.56,75911.04,75957.62,309.4131 +1776510900000,75957.61,76096.85,75932.24,76074.06,130.92067 +1776511800000,76074.06,76169.46,75763.76,75849.35,151.9778 +1776512700000,75849.35,76099.83,75794.13,76039.05,216.76242 +1776513600000,76039.06,76225.88,76039.05,76210.29,134.17135 +1776514500000,76210.28,76300,76133.3,76143.85,106.14851 +1776515400000,76143.84,76216.37,76050,76172.76,80.1298 +1776516300000,76172.76,76272.25,76172.75,76206.97,172.12982 +1776517200000,76206.98,76207.2,76135.47,76155.34,107.39797 +1776518100000,76155.34,76212.7,76057.82,76088.92,89.36895 +1776519000000,76088.92,76096.53,75797.53,75949.95,166.54984 +1776519900000,75949.96,76171.28,75899.99,76122.87,93.55655 +1776520800000,76122.88,76170,76081.67,76169.33,52.93498 +1776521700000,76169.33,76191.49,75959.68,76148.71,92.67203 +1776522600000,76148.72,76288.4,76148.71,76193.42,260.94797 +1776523500000,76193.41,76255.04,76167.45,76249.99,55.41791 +1776524400000,76250,76363.75,76129.35,76218,87.92073 +1776525300000,76218,76270,76140.05,76210.47,48.22553 +1776526200000,76210.48,76235.84,76131,76131,34.87719 +1776527100000,76131.01,76198.87,76003.97,76167.34,90.09989 +1776528000000,76167.33,76211.57,76031.73,76194.23,65.93985 +1776528900000,76194.24,76194.24,75691.03,76082.66,289.19853 +1776529800000,76082.67,76126,75987.01,75987.41,64.15864 +1776530700000,75987.41,76018.95,75860.89,75943.35,103.06392 +1776531600000,75943.34,75958.23,75778.69,75830,101.4435 +1776532500000,75830.01,75896.91,75800,75860.75,54.99265 +1776533400000,75860.75,75896.04,75853.86,75878.7,60.26168 +1776534300000,75878.7,75895.64,75828.5,75828.51,39.3594 +1776535200000,75828.51,75844.66,75691.48,75803.95,88.47117 +1776536100000,75803.96,75803.96,75602,75665.73,105.17072 +1776537000000,75665.74,75676.21,75445.16,75574.09,186.22122 +1776537900000,75574.1,75727.58,75538.76,75651.78,211.60835 +1776538800000,75651.78,75792.04,75626.02,75745.35,63.47522 +1776539700000,75745.35,75796.32,75622,75693.97,31.02727 +1776540600000,75693.97,75694.63,75574.22,75596.16,37.05315 +1776541500000,75596.16,75679.84,75576,75649.85,62.76306 +1776542400000,75649.86,75709.91,75608.44,75697.97,43.99658 +1776543300000,75697.97,75777.97,75623.57,75718,274.04631 +1776544200000,75718.01,75789.68,75705.99,75789.67,54.9434 +1776545100000,75789.67,75834.3,75732,75754.78,111.98514 +1776546000000,75754.77,75839.1,75710.22,75730.29,77.54317 +1776546900000,75730.3,75749.64,75599.64,75741.2,58.22243 +1776547800000,75741.2,75748.74,75665.11,75723.43,30.30549 +1776548700000,75723.42,75821.35,75723.42,75821.34,31.87239 +1776549600000,75821.35,75821.35,75610.34,75610.35,42.38458 +1776550500000,75610.34,75729.04,75608.89,75722.26,30.19085 +1776551400000,75722.26,75815.7,75722.25,75775.78,33.65032 +1776552300000,75775.78,75873.1,75775.77,75813.53,49.46997 +1776553200000,75813.53,75891.64,75807.31,75818.23,39.73654 +1776554100000,75818.23,75847.2,75802.44,75816.86,29.10753 +1776555000000,75816.86,75816.86,75698.7,75753.35,44.07667 +1776555900000,75753.35,75763.41,75685.69,75691.76,29.03911 +1776556800000,75691.76,75847.42,75685.99,75771.13,46.15915 +1776557700000,75771.14,75771.14,75570,75610.54,66.60282 +1776558600000,75610.54,75645.68,75551.73,75576.78,52.84413 +1776559500000,75576.79,75693.11,75576.79,75693.01,131.45823 +1776560400000,75693,75798.47,75609.12,75682.12,173.36924 +1776561300000,75681.72,75681.72,75544.78,75544.79,41.76166 +1776562200000,75544.79,75578.7,75457.11,75546.42,66.90677 +1776563100000,75546.43,75642.53,75546.42,75621.95,39.49749 +1776564000000,75621.96,75634.85,75586,75634.84,25.3574 +1776564900000,75634.84,75683.2,75407.84,75487.99,88.33286 +1776565800000,75487.98,75722.21,75445.5,75652.92,63.54554 +1776566700000,75652.92,75683.13,75496,75496,35.25354 +1776567600000,75496.01,75540.16,75357,75540.15,66.88535 +1776568500000,75540.16,75555.68,75468.85,75519.82,45.14713 +1776569400000,75519.83,75610.97,75490,75598.06,35.55667 +1776570300000,75598.06,75637.44,75509.54,75515.77,27.69889 +1776571200000,75515.76,75739.94,75515.76,75701.92,49.41476 +1776572100000,75701.91,75782.63,75660.1,75676.35,59.45571 +1776573000000,75676.36,75676.36,75424.4,75535.22,138.5636 +1776573900000,75535.22,75707.43,75512.61,75664.62,47.17018 +1776574800000,75664.62,75687.04,75528.26,75555.88,79.03535 +1776575700000,75555.87,75559.99,75516.39,75556.22,24.15893 +1776576600000,75556.22,75664.98,75556.21,75600,32.71575 +1776577500000,75600,75600.01,75535.22,75545.6,38.72783 +1776578400000,75545.6,75545.6,75389.39,75389.39,169.19903 +1776579300000,75389.4,75434.86,75280.92,75406,122.90945 +1776580200000,75406.01,75478,75406,75422.93,43.32149 +1776581100000,75422.92,75424.43,75361.35,75400.09,49.88597 +1776582000000,75400.09,75400.09,75209.09,75238,121.1788 +1776582900000,75238,75238.01,74867.72,74979.99,410.92389 +1776583800000,74980,75253.04,74979.99,75181.27,154.87474 +1776584700000,75181.27,75287.05,75139.69,75252.34,84.63752 +1776585600000,75252.33,75283.33,75173.51,75265.99,92.45186 +1776586500000,75265.99,75299.99,75140,75140,69.66789 +1776587400000,75140.01,75254.13,75071.58,75228.09,94.07605 +1776588300000,75228.09,75265,75170.01,75257.6,77.38681 +1776589200000,75257.59,75265,75166.73,75169.71,51.24752 +1776590100000,75169.71,75184.83,74955.46,75091.54,80.97687 +1776591000000,75091.54,75167.41,75055.01,75063.21,50.35874 +1776591900000,75063.21,75063.22,74921.74,75015,130.63302 +1776592800000,75015,75091,74933.87,75033.81,85.07912 +1776593700000,75033.8,75121.28,74996,75077.93,73.30564 +1776594600000,75077.93,75102.19,75055.34,75088.98,43.03016 +1776595500000,75088.97,75243.02,75049.68,75222.45,121.7698 +1776596400000,75222.46,75450,75216.96,75424.42,96.86511 +1776597300000,75424.42,75544,75343.31,75371.18,137.09306 +1776598200000,75371.17,75535.23,75371.17,75520,82.55015 +1776599100000,75520.01,75641.99,75500,75604.11,102.20843 +1776600000000,75604.11,75679.82,75507.7,75673.04,219.37439 +1776600900000,75673.03,75700,75502.22,75520,109.26522 +1776601800000,75520,75540.85,75432.07,75501.46,59.85824 +1776602700000,75501.46,75680.86,75468.6,75571.6,50.9847 +1776603600000,75571.61,75770,75552.44,75764.6,103.47592 +1776604500000,75764.59,76240.66,75722.7,76045.85,400.39948 +1776605400000,76045.85,76109.62,75934.79,76028.51,142.00846 +1776606300000,76028.5,76028.51,75867.65,75921.75,114.51157 +1776607200000,75921.75,76014.82,75674.55,75794.34,152.62847 +1776608100000,75794.34,76028.57,75764.42,75960.01,92.01903 +1776609000000,75960.01,75992.86,75792.76,75974.87,171.54083 +1776609900000,75974.87,76147.01,75946,76024.01,205.05223 +1776610800000,76024.02,76041.13,75871.89,76011.31,148.79509 +1776611700000,76011.32,76155.3,75894.52,75963.13,192.49168 +1776612600000,75963.14,75992.7,75401.44,75724.88,471.87791 +1776613500000,75724.88,75880.26,75693.04,75846.63,284.60163 +1776614400000,75846.63,75853.26,75622,75667.98,110.54288 +1776615300000,75667.98,75762.3,75550.53,75569.99,67.7098 +1776616200000,75569.99,75702.04,75503.82,75563.51,82.41839 +1776617100000,75563.51,75634.7,75311.11,75382.86,143.0481 +1776618000000,75382.87,75382.87,75012.49,75264,303.41346 +1776618900000,75264,75381.76,75161.86,75271.22,98.72818 +1776619800000,75271.22,75363.41,75084.53,75189.15,77.13539 +1776620700000,75189.14,75222,74638.31,74791.26,316.40445 +1776621600000,74791.27,74908.62,74675.77,74835.52,185.40029 +1776622500000,74835.52,74872.56,74608,74810.67,148.66863 +1776623400000,74810.68,74820.79,74650.51,74699.99,127.70487 +1776624300000,74700,74794.01,74612.85,74770.11,69.38902 +1776625200000,74770.11,74982.55,74770.11,74950.82,112.56931 +1776626100000,74950.81,75033.26,74844.22,74950.78,75.30544 +1776627000000,74950.78,75071.61,74936.62,74967.23,65.53473 +1776627900000,74967.22,75023.98,74892.6,74965.47,53.42326 +1776628800000,74965.46,74965.47,74700,74799.87,103.65136 +1776629700000,74799.88,74800,74640,74755.01,54.4528 +1776630600000,74755.01,74867.33,74459.62,74537,148.83794 +1776631500000,74537,74717.07,74427.53,74630,145.76913 +1776632400000,74630.01,74740,74572.5,74687.8,80.41802 +1776633300000,74687.81,74766.27,74582.69,74746.1,68.74938 +1776634200000,74746.11,74810,74730,74743.21,37.07506 +1776635100000,74743.21,74796.42,74368.6,74425.15,197.30635 +1776636000000,74425.16,74425.16,73818.61,74021.14,689.7032 +1776636900000,74021.14,74070,73762.9,73943.57,218.54779 +1776637800000,73943.57,74181.81,73920,74140.59,138.13902 +1776638700000,74140.59,74196.98,74028.88,74047.34,93.99979 +1776639600000,74047.34,74054.22,73822.13,74026.01,171.29248 +1776640500000,74026.01,74026.01,73790,73882.07,105.11779 +1776641400000,73882.07,73955.99,73814.5,73888.92,81.6851 +1776642300000,73888.93,73977.41,73795,73801.79,57.54596 +1776643200000,73801.8,74187.79,73724.31,74044.28,305.06868 +1776644100000,74044.29,74280,74044.28,74228.92,166.33238 +1776645000000,74228.92,74274.25,74150,74184.58,171.59417 +1776645900000,74184.58,74360.43,74171.86,74280.01,144.93845 +1776646800000,74280.01,74363.5,74214.67,74360,241.23124 +1776647700000,74360,74360,74217.26,74298.03,73.81391 +1776648600000,74298.03,74706,74298.02,74681.18,287.25596 +1776649500000,74681.19,74746.93,74560,74595.13,87.30905 +1776650400000,74595.12,74627.99,74344.72,74393.71,81.39548 +1776651300000,74393.71,74472,74304.84,74451.55,147.55257 +1776652200000,74451.55,74517.01,74402.16,74517.01,224.60658 +1776653100000,74517,74517.01,74410,74410.01,286.13513 +1776654000000,74410.01,74505.07,74359.04,74495.52,54.26413 +1776654900000,74495.52,74593.67,74394.55,74505.21,111.02105 +1776655800000,74505.2,74575.65,74457.52,74575.64,46.56021 +1776656700000,74575.65,74640.65,74543.77,74634,69.35771 +1776657600000,74634.01,74637.43,74506.78,74506.78,89.62096 +1776658500000,74506.78,74521.88,74435.19,74500,130.69382 +1776659400000,74499.99,74513.12,74437.31,74465.43,36.53332 +1776660300000,74465.43,74610.17,74465.42,74567.64,76.91984 +1776661200000,74567.63,74567.63,74260.03,74355.36,175.21831 +1776662100000,74355.36,74355.36,74128.47,74139.55,105.78455 +1776663000000,74139.55,74221.41,74109.71,74119.85,167.88011 +1776663900000,74119.85,74297.21,74095.18,74264.15,80.8566 +1776664800000,74264.16,74432.16,74263.91,74297.54,62.49009 +1776665700000,74297.53,74401.32,74250,74344.14,56.33913 +1776666600000,74344.14,74894.11,74344.14,74781.29,189.91131 +1776667500000,74781.29,74821.62,74654.81,74786.59,132.56017 +1776668400000,74786.59,74863.94,74689.07,74802,103.15045 +1776669300000,74801.99,75572,74722.85,75211.03,560.60894 +1776670200000,75211.02,75246.77,74848.11,74947.53,273.08444 +1776671100000,74947.53,75018.68,74670.86,74837.17,238.90099 +1776672000000,74837.18,74876.01,74663.36,74833.6,140.28354 +1776672900000,74833.6,74998.83,74713.97,74817.71,129.44353 +1776673800000,74817.72,74931.35,74751,74835.51,119.40878 +1776674700000,74835.51,74859.73,74619.41,74728.91,149.39267 +1776675600000,74728.92,75085.71,74706.87,75032.24,179.32959 +1776676500000,75032.23,75143.86,75000,75027.84,118.42325 +1776677400000,75027.84,75196.47,74976.34,75159.63,101.78752 +1776678300000,75159.62,75233,75020.19,75062.77,103.02368 +1776679200000,75062.77,75345.32,75062.77,75342.96,136.09256 +1776680100000,75342.96,75404.63,75268.32,75303.69,74.61586 +1776681000000,75303.69,75303.69,75146.37,75174.45,55.24003 +1776681900000,75174.45,75186.09,75003.63,75027.26,55.37255 +1776682800000,75027.26,75185.52,74957.51,75171.23,73.75624 +1776683700000,75171.24,75266.46,75059.39,75170.49,75.67269 +1776684600000,75170.49,75287.88,75083.22,75215.78,60.00404 +1776685500000,75215.78,75274.85,75149.98,75192.71,74.68719 +1776686400000,75192.72,75393.55,75075.04,75354.1,114.58486 +1776687300000,75354.09,75650,75294.61,75412.1,285.7306 +1776688200000,75412.1,75450,75043.86,75215.38,196.21933 +1776689100000,75215.39,75378.92,75215.39,75289.9,102.32005 +1776690000000,75289.91,75350,75120.05,75221.38,160.83549 +1776690900000,75221.38,75267.52,75000,75192.79,154.46322 +1776691800000,75192.8,75434.41,74859.11,75227.04,281.95982 +1776692700000,75227.03,75321.31,74972.44,75269.38,176.8324 +1776693600000,75269.37,75300,75030,75070.99,191.65591 +1776694500000,75070.98,75766.74,75030.73,75570.61,308.04668 +1776695400000,75570.61,75669.82,75200,75329.8,190.41965 +1776696300000,75329.79,75435.11,74921.42,75034.79,357.08704 +1776697200000,75034.79,75081.9,74702,75063.13,354.98685 +1776698100000,75063.13,75772.72,75042.02,75754.4,444.26314 +1776699000000,75754.39,75754.39,75516.65,75580.57,255.58983 +1776699900000,75580.56,75729.5,75541.15,75716.77,142.11278 +1776700800000,75716.78,75723.99,75409.72,75419.01,200.89812 +1776701700000,75419.01,75516.64,75325.84,75359.76,174.21177 +1776702600000,75359.77,75568.81,75311.25,75481.83,168.4888 +1776703500000,75481.83,75558.6,75299.26,75338.74,87.11836 +1776704400000,75338.75,75683.46,75289.92,75644.87,146.38758 +1776705300000,75644.87,75887.99,75607.22,75719.67,153.4664 +1776706200000,75719.67,75844.58,75607.83,75762.03,155.23886 +1776707100000,75762.04,75991.47,75697.1,75898.14,187.51761 +1776708000000,75898.14,76300,75898.14,76275.24,482.8632 +1776708900000,76275.24,76319.99,76082.94,76102,289.18541 +1776709800000,76102,76268.78,76001,76173.07,356.45546 +1776710700000,76173.06,76453.19,76097.28,76423.69,416.25896 +1776711600000,76423.69,76486.67,76302.98,76333.75,416.51485 +1776712500000,76333.74,76338.48,76157.76,76211.09,388.98859 +1776713400000,76211.09,76257.79,76154.49,76250.57,66.67309 +1776714300000,76250.57,76347.45,76209.07,76296.96,495.9459 +1776715200000,76296.97,76372.86,76113.07,76333.2,456.65791 +1776716100000,76333.2,76558.62,76297.57,76325.12,283.34142 +1776717000000,76325.12,76325.13,76199.94,76250.81,373.19763 +1776717900000,76250.81,76311.91,76237.57,76276.17,305.66054 +1776718800000,76276.18,76357.2,75918.07,76004.79,222.08014 +1776719700000,76004.8,76037.57,75854.54,75926.87,78.18997 +1776720600000,75926.87,75945.05,75784.05,75888.73,147.87715 +1776721500000,75888.73,75968.25,75857.59,75954.71,75.13506 +1776722400000,75954.72,76143.71,75954.72,76067.97,66.9225 +1776723300000,76067.96,76108.43,75904.39,75919.99,41.88771 +1776724200000,75920,76066.87,75904.83,75991.55,45.0822 +1776725100000,75991.55,75995.53,75928.27,75974.24,66.74929 +1776726000000,75974.24,75974.24,75727,75753.42,140.13306 +1776726900000,75753.41,75755.95,75617.6,75658,80.34183 +1776727800000,75657.99,75806.8,75636.75,75775.52,30.94625 +1776728700000,75775.53,75882.81,75757.51,75840.97,50.36362 +1776729600000,75840.97,75924.42,75700,75867.21,91.7639 +1776730500000,75867.21,75928.63,75808.18,75909.51,61.83046 +1776731400000,75909.51,75993.22,75861.58,75881.61,132.02951 +1776732300000,75881.62,76099.19,75881.61,76092.45,143.33444 +1776733200000,76092.46,76263.4,76024.72,76129.94,171.28396 +1776734100000,76129.94,76142.49,75987.94,76133.01,101.58182 +1776735000000,76133,76226.4,75990.82,76072.2,62.03411 +1776735900000,76072.2,76072.21,75866.01,75927.59,56.23604 +1776736800000,75927.58,75932.7,75703.61,75731.99,93.53487 +1776737700000,75732,75794.34,75691.03,75721.38,301.35013 +1776738600000,75721.39,75797.94,75600,75603.87,76.01029 +1776739500000,75603.88,75672.42,75580,75581.33,65.19812 +1776740400000,75581.33,75635.78,75474.77,75568.07,108.48875 +1776741300000,75568.07,75663.09,75500.01,75630.58,43.28465 +1776742200000,75630.57,75720.84,75492.67,75556.81,47.02629 +1776743100000,75556.81,75721.12,75548.82,75710.3,57.45181 +1776744000000,75710.31,75763.07,75611.05,75611.05,55.57354 +1776744900000,75611.05,75712.89,75600,75633.63,56.2265 +1776745800000,75633.63,75729.46,75623.2,75711.19,83.72791 +1776746700000,75711.19,75823.49,75689.91,75813.81,64.11478 +1776747600000,75813.8,75970.68,75804,75900,76.53564 +1776748500000,75900,75981.1,75850,75892.42,137.47972 +1776749400000,75892.41,75892.42,75829.79,75841.62,36.78141 +1776750300000,75841.62,75841.62,75782.75,75802,70.74181 +1776751200000,75802,75817.54,75734.15,75788.54,61.47036 +1776752100000,75788.53,75800.06,75703.85,75760.41,90.74332 +1776753000000,75760.41,76129.95,75760.41,75992.06,196.79828 +1776753900000,75992.07,76045.71,75964.29,75974.11,59.86143 +1776754800000,75974.12,75982.13,75814.26,75955.87,62.28449 +1776755700000,75955.88,76300,75938,76179.82,126.24421 +1776756600000,76179.82,76300,76028.7,76194.84,644.42642 +1776757500000,76194.84,76293.36,76084.33,76084.34,403.76936 +1776758400000,76084.34,76211.79,76063.98,76132.47,138.29505 +1776759300000,76132.46,76370,76115.62,76352.16,160.37389 +1776760200000,76352.15,76496.68,76250,76458.78,163.12362 +1776761100000,76458.78,76927.57,76419.87,76507.21,453.44527 +1776762000000,76507.21,76587.82,76349.82,76476.68,171.60279 +1776762900000,76476.69,76531,76196.05,76246.75,144.17409 +1776763800000,76246.76,76322.27,76155,76301.26,171.16386 +1776764700000,76301.25,76381.61,76250,76362.77,95.73163 +1776765600000,76362.78,76502.72,76349.59,76438,94.09326 +1776766500000,76437.99,76574,76373.03,76511.72,150.95596 +1776767400000,76511.73,76598.56,76471.27,76572.11,65.36969 +1776768300000,76572.1,76866.55,76550.86,76746.41,225.92352 +1776769200000,76746.41,76750.68,76344.34,76405.37,284.49354 +1776770100000,76405.37,76723.87,76342,76669.07,110.80477 +1776771000000,76669.07,76691.98,76468.24,76473.9,128.78949 +1776771900000,76473.9,76491.6,76417.16,76452.94,100.85504 +1776772800000,76452.94,76494.11,76258.76,76258.76,166.23576 +1776773700000,76258.76,76386.59,76247.09,76381.19,81.50503 +1776774600000,76381.2,76528.11,75709.03,75829.94,572.65126 +1776775500000,75829.95,76059.79,75745.13,76009.46,219.3931 +1776776400000,76009.46,76088.52,75900,75991.69,145.66039 +1776777300000,75991.39,76129.95,75970,76029.46,172.76432 +1776778200000,76029.46,76179.75,75736.33,76012.01,208.18676 +1776779100000,76012,76053.99,75770.65,75899.98,159.47346 +1776780000000,75899.98,75933.37,75700,75838.23,140.20521 +1776780900000,75838.24,76300.73,75838.24,76117.39,205.29244 +1776781800000,76117.38,76595.3,76110.29,76463.52,245.90564 +1776782700000,76463.51,76472.85,75625.28,75675.05,357.81082 +1776783600000,75675.04,75850,75430.62,75771.19,364.38283 +1776784500000,75771.18,75979.78,75594,75694.9,198.01278 +1776785400000,75694.9,75820.19,75529.98,75701.5,229.62202 +1776786300000,75701.5,75834.66,75620,75834.65,131.84388 +1776787200000,75834.66,76001,75822.71,75960.96,149.99777 +1776788100000,75960.97,75986.36,75846,75863.67,114.50794 +1776789000000,75863.67,76190.72,75845.22,75891.52,136.05428 +1776789900000,75891.52,76046,75760,75781.18,95.77065 +1776790800000,75781.19,75822.38,75441.2,75540.23,220.26982 +1776791700000,75540.24,75549.42,75052.64,75332.73,356.55047 +1776792600000,75332.73,75912.98,75273.03,75768.03,306.19375 +1776793500000,75768.02,75820,75506.95,75545.62,112.07056 +1776794400000,75545.62,75639.52,75495.55,75582.15,83.62864 +1776795300000,75582.15,75668.24,75380,75475.53,172.92203 +1776796200000,75475.53,75599.26,75470,75524.79,50.7709 +1776797100000,75524.78,75639.46,75310.88,75610.21,149.14898 +1776798000000,75610.21,75795.79,75567.06,75607.58,170.33131 +1776798900000,75607.58,75919.5,75540,75773.73,135.3029 +1776799800000,75773.74,75786.45,74823,74866,422.31363 +1776800700000,74866.01,75093.72,74821.57,75023.43,226.31976 +1776801600000,75023.43,75614.29,74967.58,75576.01,462.70676 +1776802500000,75576,75779.99,75451.37,75646.81,167.29283 +1776803400000,75646.8,75859.56,75646.8,75667.13,111.75322 +1776804300000,75667.12,75771,75583.3,75698.51,55.50422 +1776805200000,75698.51,75777.38,75535.47,75578,64.49096 +1776806100000,75578.01,75673.16,75550.11,75577.84,49.65272 +1776807000000,75577.84,75628,75449.95,75452.81,68.25459 +1776807900000,75452.8,75585.88,75431.62,75549.99,66.97828 +1776808800000,75549.99,75594,75490,75550.74,136.65566 +1776809700000,75550.74,75550.74,75302.31,75368,114.69446 +1776810600000,75367.99,75540.85,75302.01,75527.96,89.49874 +1776811500000,75527.43,75650.04,75489.63,75650.04,48.44502 +1776812400000,75650.03,75857.82,75622,75775.05,89.62136 +1776813300000,75775.05,75868.91,75754.74,75787.26,49.46115 +1776814200000,75787.25,76111.88,75780.96,76083.62,118.3514 +1776815100000,76083.62,76425.37,76077.55,76336.15,219.69706 +1776816000000,76336.14,76500,76311.99,76417.85,244.23734 +1776816900000,76417.85,76439.29,76242.8,76274.01,97.15824 +1776817800000,76274,76400,76220.4,76338,74.98425 +1776818700000,76337.99,76374.33,76249.41,76370.45,80.54718 +1776819600000,76370.46,76416.24,76281.73,76397.37,99.23394 +1776820500000,76397.37,76397.37,76140.09,76160.58,121.81422 +1776821400000,76160.59,76271.13,76132.95,76250.2,51.28058 +1776822300000,76250.2,76350,76209.2,76297.99,79.15832 +1776823200000,76297.99,76879.52,76223.9,76739.94,334.70959 +1776824100000,76739.93,77250,76739.93,77239.56,541.40224 +1776825000000,77239.57,77347.92,77067.43,77242.46,253.0572 +1776825900000,77242.46,77645.35,77144.24,77604.71,493.68736 +1776826800000,77604.7,77733.11,77466.67,77606.78,432.21784 +1776827700000,77606.78,77606.78,77402.94,77529.09,173.05274 +1776828600000,77529.09,77592.83,77397.88,77583.32,215.22979 +1776829500000,77583.33,77614.78,77500,77521.48,136.15243 +1776830400000,77521.47,77624.4,77484.11,77484.26,164.60029 +1776831300000,77484.27,77515.46,77364.25,77507.02,126.11919 +1776832200000,77507.03,77700,77473.87,77562.02,105.76375 +1776833100000,77562.02,77589.71,77450.33,77523,150.67457 +1776834000000,77523.01,77589.78,77450,77548.62,157.71957 +1776834900000,77548.62,78452.18,77525.33,78258.53,1337.58602 +1776835800000,78258.53,78368.91,78002.62,78133.52,475.07894 +1776836700000,78133.52,78211.14,77962.42,77994.93,416.10426 +1776837600000,77994.92,78015.16,77913.23,77950.76,280.43342 +1776838500000,77950.76,78042.84,77921.48,77972.85,115.35075 +1776839400000,77972.86,78012.85,77900,77971.26,78.55803 +1776840300000,77971.26,78018,77925.06,78010.72,102.54366 +1776841200000,78010.73,78111,77967.31,78105.21,136.05627 +1776842100000,78105.22,78105.22,77825,77893.9,199.35571 +1776843000000,77893.9,78067.11,77837.86,78062.69,219.92034 +1776843900000,78063.39,78110,77972.57,78012.79,325.19408 +1776844800000,78012.78,78182,78012.78,78141.2,219.40395 +1776845700000,78141.2,78219.41,77965.76,77965.76,511.38394 +1776846600000,77965.76,78018.82,77944.2,77944.2,120.38809 +1776847500000,77944.2,78070.94,77941.59,78010.92,136.27214 +1776848400000,78010.92,78096,77956.76,78039.35,125.24659 +1776849300000,78039.36,78157.13,77960.78,78157.12,88.31861 +1776850200000,78157.13,78184.7,78057.19,78145.72,70.86158 +1776851100000,78145.73,78145.73,77978.29,78001.95,130.96927 +1776852000000,78001.96,78051.56,77951.17,78039.48,74.44812 +1776852900000,78039.48,78076.99,77973.97,78067.9,51.72428 +1776853800000,78067.9,78180,78067.89,78119.59,114.07952 +1776854700000,78119.59,78171.59,78056.99,78157.41,112.46939 +1776855600000,78157.41,78280,78102,78152.34,191.48126 +1776856500000,78152.34,78314.65,78152.33,78314.64,128.56744 +1776857400000,78314.65,78399,78174.02,78209.83,178.5094 +1776858300000,78209.83,78316.07,78209.83,78300,62.32454 +1776859200000,78300,78463.31,78228,78429.85,479.98698 +1776860100000,78429.85,78508.18,78138.8,78185.37,213.61399 +1776861000000,78185.36,78281.7,78114.04,78188.79,135.88063 +1776861900000,78188.8,78330.23,78178.33,78236.05,123.45848 +1776862800000,78236.05,78445.7,78162.64,78373.95,175.69473 +1776863700000,78373.96,78500,78345.15,78467.85,157.95975 +1776864600000,78467.85,78672.67,78283.06,78616.93,451.72519 +1776865500000,78616.92,78850,78527.29,78840.94,467.80757 +1776866400000,78840.94,79079.25,78703.13,79057.81,545.93618 +1776867300000,79057.81,79174.68,78778.2,79008.31,506.95283 +1776868200000,79008.3,79042.72,78577.86,78699.54,499.84141 +1776869100000,78699.53,79095.34,78693.8,79045.75,294.96467 +1776870000000,79045.75,79123,78852.02,78947.64,359.53492 +1776870900000,78947.64,79127.01,78837.66,79068.15,334.11583 +1776871800000,79068.16,79317.73,79009.99,79279.92,474.53343 +1776872700000,79279.92,79400,79218.5,79272.9,243.81982 +1776873600000,79272.91,79472.82,79114.11,79201.01,295.39319 +1776874500000,79201,79208,78881.13,78932,281.12412 +1776875400000,78932,79030.23,78777,78813.9,161.81599 +1776876300000,78813.9,78847.18,78632.37,78743.59,272.64032 +1776877200000,78743.6,79034.73,78743.59,78980.25,218.43843 +1776878100000,78980.24,79008.14,78705.71,78832.18,135.33447 +1776879000000,78832.19,78890.15,78763.66,78815.99,56.08772 +1776879900000,78815.98,78994.4,78708.31,78900,92.45326 +1776880800000,78900.01,78989.71,78828.76,78958.51,62.51582 +1776881700000,78958.51,78991.81,78885.84,78905.02,77.16488 +1776882600000,78905.02,79031.56,78857.16,78960.97,92.54133 +1776883500000,78960.97,79163.66,78957.72,79022.39,90.71819 +1776884400000,79022.4,79050.51,78706.81,78855.72,201.40753 +1776885300000,78855.72,79067.6,78828.67,79027.6,133.50057 +1776886200000,79027.59,79062,78762.9,78860.1,124.67673 +1776887100000,78860.1,78967.34,78782.59,78846.62,97.72185 +1776888000000,78846.62,78915.84,78747.25,78748.46,83.59122 +1776888900000,78748.46,78758,78484.42,78595.14,170.36878 +1776889800000,78595.13,78617.87,78487.56,78513.37,81.05383 +1776890700000,78513.37,78521.26,78410,78436.68,101.6516 +1776891600000,78436.69,78599.99,78425,78583.99,49.16349 +1776892500000,78584,78599.92,78550,78580.09,107.00168 +1776893400000,78580.08,78753.51,78580.08,78749.99,81.79058 +1776894300000,78750,78821.86,78712.73,78762.69,61.3897 +1776895200000,78762.68,78824,78701.15,78762.61,85.99291 +1776896100000,78762.62,78766.29,78530,78541.59,60.43706 +1776897000000,78541.6,78599.06,78480,78499.86,75.02887 +1776897900000,78499.86,78630,78456.15,78607.95,73.18256 +1776898800000,78607.95,78607.95,78454,78562.58,62.99275 +1776899700000,78562.59,78584.88,78155.83,78331.01,474.69344 +1776900600000,78331.01,78331.01,78189.86,78254.9,91.95407 +1776901500000,78254.9,78305.04,78157.13,78178.23,82.42867 +1776902400000,78178.22,78403.02,77888,77888.01,498.73985 +1776903300000,77888.01,78480,77582.17,78443.42,1020.97334 +1776904200000,78443.41,78574.44,78311.99,78421.96,167.17549 +1776905100000,78421.96,78458.03,78271.99,78424.29,91.69159 +1776906000000,78424.3,78472.95,78234.59,78265.12,96.04342 +1776906900000,78265.12,78275.75,78057.5,78087.43,214.75395 +1776907800000,78087.43,78393.6,78066.41,78291.84,187.59758 +1776908700000,78291.85,78430.23,78230,78359.23,88.47355 +1776909600000,78359.71,78359.72,78164.09,78164.09,91.82206 +1776910500000,78164.09,78217.99,77987.42,78036,160.75127 +1776911400000,78035.99,78112.35,77761.2,77872.01,164.86208 +1776912300000,77872.01,78018,77765.53,77939.92,90.88786 +1776913200000,77939.91,78025.99,77725.09,77725.09,74.01731 +1776914100000,77725.17,77748.74,77623.34,77687.86,217.7656 +1776915000000,77687.98,77714.54,77453.43,77627.04,193.51309 +1776915900000,77627.05,77761.63,77542.57,77746.46,123.9076 +1776916800000,77746.47,77873.86,77675.8,77854.57,95.51348 +1776917700000,77854.56,77928.48,77746.26,77795.85,108.83669 +1776918600000,77795.86,77914.41,77795.85,77876.25,47.13926 +1776919500000,77876.26,77949.09,77839.35,77920.09,53.56047 +1776920400000,77920.09,78050.26,77901.51,77990,202.7534 +1776921300000,77990,78014.4,77888,77905.52,75.79156 +1776922200000,77905.53,77905.53,77750,77862.68,226.53305 +1776923100000,77862.68,78110.01,77862.67,78033.87,175.81497 +1776924000000,78034,78286.47,78034,78196.63,166.37523 +1776924900000,78196.63,78337.93,78160,78282.37,123.06146 +1776925800000,78282.36,78339.35,78137.17,78178.39,83.16201 +1776926700000,78178.39,78243.72,78100.07,78211.43,60.53089 +1776927600000,78211.43,78248.39,78132,78142.26,83.86651 +1776928500000,78142.26,78191.78,78112.83,78149.99,54.67993 +1776929400000,78149.99,78172.76,78036.07,78099.54,55.31773 +1776930300000,78099.53,78147.14,77981.88,78048.62,98.49067 +1776931200000,78048.61,78175.52,77920.58,78109,82.33323 +1776932100000,78109.01,78121.4,77957.12,77983.91,71.10674 +1776933000000,77983.53,77983.53,77715.9,77734.68,401.67192 +1776933900000,77734.68,77891.32,77714.86,77858.35,580.15686 +1776934800000,77858.34,77860.8,77440.85,77580.17,335.91122 +1776935700000,77580.17,77704.96,77513.48,77620.34,223.14473 +1776936600000,77620.34,77761.94,77620.34,77726,101.63282 +1776937500000,77726,77741.67,77544.71,77655.34,111.36384 +1776938400000,77655.35,77709.16,77174.01,77217.46,661.67934 +1776939300000,77217.47,77395.92,77204.96,77387.52,274.20423 +1776940200000,77387.52,77444.68,77352,77376.04,89.57425 +1776941100000,77376.03,77469.63,77300,77403.63,104.03127 +1776942000000,77403.63,77495.3,77365.57,77398.55,108.98438 +1776942900000,77398.55,77501.61,77384.45,77460.6,96.9936 +1776943800000,77460.6,77588.21,77384.44,77588.2,108.43989 +1776944700000,77588.2,77757.31,77583.33,77704.62,211.00884 +1776945600000,77704.61,77865.41,77698.15,77714.64,200.38772 +1776946500000,77714.64,77766.62,77622.2,77766.2,85.04088 +1776947400000,77766.19,77868.6,77720.26,77764.49,111.84451 +1776948300000,77764.48,77870.54,77491.18,77870.53,238.94255 +1776949200000,77870.54,77904.37,77630,77661.49,99.15756 +1776950100000,77661.5,77714.11,77576.84,77595.82,97.02915 +1776951000000,77595.81,77692.57,77521.2,77541.29,177.68415 +1776951900000,77541.29,77665.27,77379.92,77532.23,218.83029 +1776952800000,77532.23,77649.8,77414,77523.53,176.00996 +1776953700000,77523.53,77954.94,77476,77727.98,172.75128 +1776954600000,77727.98,77973.68,77727.98,77902,222.10976 +1776955500000,77902,78201.53,77850,78180.77,355.64982 +1776956400000,78180.78,78199.99,77983.25,78109.99,180.56489 +1776957300000,78109.99,78662.5,78067.49,78386.89,398.37674 +1776958200000,78386.88,78600.01,78310.13,78488,211.22697 +1776959100000,78487.99,78488,78265.38,78376.76,218.28402 +1776960000000,78376.77,78509.82,78302.65,78302.65,157.65568 +1776960900000,78302.65,78441.24,78236.84,78300.01,126.57172 +1776961800000,78300,78458.5,78278.38,78335.01,151.57114 +1776962700000,78335,78375.54,78030,78103.72,226.13764 +1776963600000,78103.72,78184.85,77672.23,77841.95,278.86651 +1776964500000,77841.95,77850.79,77559.89,77588.24,209.58541 +1776965400000,77588.23,77725.56,76982.25,77191.88,597.35427 +1776966300000,77191.87,77812.64,76960,77769.21,638.73247 +1776967200000,77769.2,78146.75,77742.87,77978.01,339.67415 +1776968100000,77978,78063.6,77837.5,77907.85,145.02537 +1776969000000,77907.85,78122.72,77907.84,78026.05,119.02503 +1776969900000,78026.05,78054.82,77678.65,77678.65,127.34383 +1776970800000,77678.65,77767.59,77592.92,77697.2,129.69287 +1776971700000,77697.2,77884.61,77697.2,77852.61,116.72868 +1776972600000,77852.62,77886.88,77638.36,77643.45,103.5829 +1776973500000,77643.46,77812,77593.83,77727.26,480.2004 +1776974400000,77727.25,77912.59,77637.5,77797.33,146.90737 +1776975300000,77797.34,77830.98,77678.59,77744.17,84.08708 +1776976200000,77744.17,78050,77720.38,77992.15,95.64766 +1776977100000,77992.14,78025.56,77852.29,77886.97,65.10282 +1776978000000,77886.97,77913.47,77828.2,77879.97,47.68622 +1776978900000,77879.96,77917.05,77800,77917.05,29.9897 +1776979800000,77917.06,78070,77917.05,78069.99,83.94455 +1776980700000,78069.99,78069.99,77863.5,77864.83,49.75704 +1776981600000,77864.84,78173.15,77864.83,78062.31,95.15477 +1776982500000,78062.31,78267.99,78043.26,78178.34,77.61823 +1776983400000,78178.33,78306,78178.33,78306,44.19783 +1776984300000,78306.37,78331,78207.47,78235.3,54.35937 +1776985200000,78235.29,78235.29,78088.53,78096.78,57.56594 +1776986100000,78096.78,78152,78030,78134.01,54.07347 +1776987000000,78134.01,78277.57,78134.01,78257.98,43.81827 +1776987900000,78257.98,78298.01,78220.48,78257.48,72.60626 +1776988800000,78257.48,78344.07,78172.01,78295.92,59.83285 +1776989700000,78295.93,78473.84,78259.06,78407.99,256.53649 +1776990600000,78408,78490.83,78377.03,78383.67,45.85401 +1776991500000,78383.67,78473.29,78326.28,78417.22,89.15122 +1776992400000,78417.22,78428.76,78076.09,78156.01,125.71444 +1776993300000,78156,78182.29,77984.68,78025.99,160.49907 +1776994200000,78025.99,78141.97,77952.16,78051.46,55.28323 +1776995100000,78051.45,78450,78033.66,78429.73,192.35121 +1776996000000,78429.73,78581.93,78302.94,78392,163.28448 +1776996900000,78392,78401.35,78250,78259.96,42.98307 +1776997800000,78259.97,78413.93,78258.68,78413.92,53.6458 +1776998700000,78413.92,78431.72,78067.17,78125.65,165.64962 +1776999600000,78125.65,78178.4,78078.56,78131.89,70.04864 +1777000500000,78131.89,78131.9,77667.99,77750.41,247.77272 +1777001400000,77750.41,77750.41,77555,77644.59,259.93536 +1777002300000,77644.6,77742.32,77636.5,77737.85,62.20314 +1777003200000,77737.84,77740,77675.71,77726.08,211.29258 +1777004100000,77726.08,77854.57,77608,77613.28,212.5993 +1777005000000,77613.07,77665.94,77482.49,77653.17,111.39835 +1777005900000,77653.16,77750,77609.54,77670,69.85393 +1777006800000,77670.01,77695.68,77557.59,77565.57,72.77396 +1777007700000,77565.57,77653.64,77457,77640,149.091 +1777008600000,77640,77758.83,77640,77714.55,48.62706 +1777009500000,77714.55,78057.65,77714.55,77953.48,153.17978 +1777010400000,77953.48,77979.54,77891.35,77939.34,56.58238 +1777011300000,77939.35,77965.77,77816.26,77840.4,72.47013 +1777012200000,77840.4,77897.39,77761.2,77817.5,113.39166 +1777013100000,77817.5,77915.83,77782.96,77789.75,38.30919 +1777014000000,77789.75,77855.67,77750,77761.16,68.41266 +1777014900000,77761.15,77780.2,77649.85,77720.32,77.63674 +1777015800000,77720.31,77735.04,77609.45,77644.64,227.63858 +1777016700000,77644.64,77730.03,77543.52,77644.6,323.21868 +1777017600000,77644.59,77699.41,77550.73,77694.88,233.46251 +1777018500000,77694.88,78000,77694.87,77855.62,313.2802 +1777019400000,77855.62,77855.63,77731.37,77744.11,86.22026 +1777020300000,77744.12,77875.01,77744.11,77785.71,98.71202 +1777021200000,77785.7,77804.23,77402.01,77508,246.31379 +1777022100000,77508,77608.42,77442.18,77500.01,131.49366 +1777023000000,77500.01,77581.5,77404.24,77581.49,137.78337 +1777023900000,77581.49,77581.5,77468.28,77527.69,105.50693 +1777024800000,77527.7,77531.84,77444.95,77510.65,86.51713 +1777025700000,77510.66,77759.25,77510.65,77685.16,108.17505 +1777026600000,77685.15,77705.43,77625.15,77653.63,74.23696 +1777027500000,77653.63,77784,77613.7,77752.36,111.06288 +1777028400000,77752.37,78296.23,77752.37,78217.83,663.90682 +1777029300000,78217.82,78324.03,78100,78324.02,268.54805 +1777030200000,78324.02,78372.58,78223.11,78295.33,142.02897 +1777031100000,78295.34,78295.34,78172.65,78240.26,111.8768 +1777032000000,78240.27,78325.83,78176.11,78318.41,156.85262 +1777032900000,78318.41,78345.15,78187.61,78268.9,91.0685 +1777033800000,78268.91,78284.22,78168,78189.1,115.85403 +1777034700000,78189.09,78275.66,78016.51,78275.66,215.6252 +1777035600000,78275.65,78479.37,78275.65,78357.99,185.01907 +1777036500000,78357.99,78399,78146.62,78167.89,147.67212 +1777037400000,78167.89,78293.14,78053.3,78184.67,310.59225 +1777038300000,78184.68,78242.3,77913.27,78093.79,209.68504 +1777039200000,78093.8,78093.8,77800,77875.01,223.94299 +1777040100000,77875,78019.97,77688,77702.14,168.57716 +1777041000000,77702.15,78007.88,77681.74,77971.12,237.27717 +1777041900000,77971.11,78056.34,77875.63,78037.64,125.92784 +1777042800000,78037.65,78037.65,77577.22,77727.71,196.46071 +1777043700000,77727.72,77875.01,77683.3,77825.99,114.33043 +1777044600000,77825.99,78013.81,77717.61,77983.7,122.43326 +1777045500000,77983.7,78233.18,77924.7,78038.62,228.79593 +1777046400000,78038.63,78060.29,77792.45,77792.45,116.25716 +1777047300000,77792.46,77792.46,77640.01,77727.69,179.39125 +1777048200000,77727.7,77902.48,77586.86,77708.13,126.8906 +1777049100000,77708.13,77783.54,77630,77777.28,102.52418 +1777050000000,77776.76,77776.76,77612.86,77752.53,127.55185 +1777050900000,77752.53,77752.54,77590.01,77678.47,71.91865 +1777051800000,77678.47,77709.79,77489.6,77602.07,176.39516 +1777052700000,77602.07,77829.17,77562.44,77681.71,161.49916 +1777053600000,77681.72,77717.08,77520.45,77529.33,66.33295 +1777054500000,77529.33,77545.49,77363.63,77499,105.62913 +1777055400000,77499.01,77636.72,77483.99,77573.48,105.55984 +1777056300000,77573.48,77625.58,77548.23,77618.24,43.79366 +1777057200000,77618.25,77748.66,77570,77600.51,66.17923 +1777058100000,77600.52,77674.21,77532.46,77575.13,42.03956 +1777059000000,77575.12,77651.56,77561.43,77614.84,58.76398 +1777059900000,77614.83,77636.62,77544.61,77628.85,83.59618 +1777060800000,77628.84,77636.62,77532,77636.61,70.85635 +1777061700000,77636.62,77644.61,77458,77537.87,120.02534 +1777062600000,77537.86,77662.68,77537.86,77624.4,51.46921 +1777063500000,77624.41,77757.14,77624.4,77718.31,133.94505 +1777064400000,77718.31,77756.15,77592.5,77592.5,109.66368 +1777065300000,77592.51,77660.33,77580,77625.72,95.53098 +1777066200000,77625.71,77629.68,77553.28,77557.35,76.68702 +1777067100000,77557.35,77592,77536.48,77536.48,40.81465 +1777068000000,77536.49,77601.14,77515.05,77601.13,46.82583 +1777068900000,77601.12,77616.78,77546.91,77546.91,36.12847 +1777069800000,77546.91,77546.92,77264.08,77282.23,119.61048 +1777070700000,77282.23,77380.67,77282.23,77328.91,75.71418 +1777071600000,77328.92,77405.84,77328.92,77388.39,54.89869 +1777072500000,77388.4,77426.59,77337.6,77409.61,65.75333 +1777073400000,77409.62,77456.87,77396,77443.67,49.45581 +1777074300000,77443.67,77445,77418,77437.13,66.98049 +1777075200000,77437.13,77502.99,77409.42,77427.38,170.46095 +1777076100000,77427.38,77444.18,77309.92,77318.99,169.0484 +1777077000000,77318.99,77430.75,77318.98,77373.7,57.103 +1777077900000,77373.7,77456.88,77373.69,77456.88,33.02446 +1777078800000,77456.88,77519.82,77440.8,77514.19,48.56862 +1777079700000,77514.18,77547.7,77476.12,77486.2,37.85817 +1777080600000,77486.21,77554.26,77486.2,77554.25,55.50689 +1777081500000,77554.26,77620.52,77541.62,77541.63,58.1452 +1777082400000,77541.63,77632.2,77504.43,77547.93,73.20402 +1777083300000,77547.94,77635.71,77534.44,77633.18,26.71369 +1777084200000,77633.18,77644.04,77621.61,77622.97,24.60528 +1777085100000,77622.97,77634.66,77593.5,77607.8,46.54731 +1777086000000,77607.8,77688,77561.4,77581.14,36.8848 +1777086900000,77581.14,77596.93,77550.27,77558.48,24.43802 +1777087800000,77558.48,77689.33,77558.47,77678.96,39.08621 +1777088700000,77678.95,77711.87,77636.84,77679.07,41.81302 +1777089600000,77679.08,77691.23,77608.74,77675.18,129.04361 +1777090500000,77675.17,77685.58,77634.83,77644.65,23.07226 +1777091400000,77644.64,77644.65,77596.37,77611.4,39.53975 +1777092300000,77611.4,77630.35,77596.74,77619.05,83.55629 +1777093200000,77619.05,77619.05,77485.51,77502.32,59.73676 +1777094100000,77502.32,77532,77494,77494.01,19.14108 +1777095000000,77494,77552.69,77494,77535.28,67.8397 +1777095900000,77535.29,77553.38,77510.27,77510.28,27.84108 +1777096800000,77510.27,77555.97,77510.27,77540,117.84665 +1777097700000,77539.99,77551.56,77489.35,77491.14,42.87442 +1777098600000,77491.13,77555.97,77491.13,77531.81,36.14439 +1777099500000,77531.81,77582.28,77503.62,77503.63,72.68268 +1777100400000,77503.63,77503.63,77450,77479.25,51.89728 +1777101300000,77479.24,77535.69,77479.24,77532.1,57.06233 +1777102200000,77532.11,77566.26,77506.62,77531.4,33.4038 +1777103100000,77531.39,77556.74,77497.14,77501.19,32.33566 +1777104000000,77501.19,77584.32,77491.36,77560.56,33.76692 +1777104900000,77560.57,77583.43,77541.9,77571.81,24.92356 +1777105800000,77571.8,77654.41,77571.8,77641.05,41.51105 +1777106700000,77641.05,77643.38,77618,77643.37,16.29931 +1777107600000,77643.38,77660.05,77611.3,77628.9,16.65888 +1777108500000,77628.9,77632.3,77587.1,77590.1,31.41127 +1777109400000,77590.1,77757.13,77590.1,77733.23,51.04653 +1777110300000,77733.24,77779.65,77714.55,77714.55,45.53958 +1777111200000,77714.56,77800.76,77714.55,77767.97,173.04931 +1777112100000,77767.97,77843.34,77767.97,77826.08,48.87405 +1777113000000,77826.07,77885.35,77776.65,77812.07,53.22053 +1777113900000,77812.06,77824.89,77784.54,77787.77,31.30255 +1777114800000,77787.76,77787.77,77741.07,77741.07,48.34307 +1777115700000,77741.07,77755.77,77644.22,77678.93,54.59203 +1777116600000,77678.94,77682.44,77629.33,77644.63,44.60542 +1777117500000,77644.64,77693.43,77607.03,77682.3,38.05299 +1777118400000,77682.29,77717.95,77626.17,77694.95,40.51938 +1777119300000,77694.95,77711.59,77610.71,77610.71,32.82597 +1777120200000,77610.72,77611.63,77550.61,77562.14,62.69086 +1777121100000,77562.14,77578.67,77550.61,77557.14,25.78446 +1777122000000,77557.14,77645.36,77557.14,77645.35,20.40883 +1777122900000,77645.36,77645.36,77609.45,77615.62,49.62505 +1777123800000,77615.62,77676.82,77604.65,77676.82,36.81542 +1777124700000,77676.81,77710.91,77650.02,77691.69,54.80866 +1777125600000,77691.7,77750,77638,77692.67,82.31278 +1777126500000,77692.67,77742.34,77664,77729.81,25.01131 +1777127400000,77729.81,77745.33,77713.21,77738.22,41.50091 +1777128300000,77738.22,77752.54,77650,77656.75,53.93466 +1777129200000,77656.74,77677.72,77643.71,77670.39,30.39569 +1777130100000,77670.39,77718.57,77670.38,77700.09,26.429 +1777131000000,77700.09,77722.7,77670,77670,40.19022 +1777131900000,77670,77670.01,77299.89,77330.26,383.34348 +1777132800000,77330.25,77451.57,77295.01,77451.56,101.16266 +1777133700000,77451.57,77454.31,77327.65,77394.82,95.16974 +1777134600000,77394.82,77430.69,77140.23,77368.27,224.69659 +1777135500000,77368.27,77408.74,77346,77397.27,50.57465 +1777136400000,77397.27,77400,77352.21,77355.47,39.08699 +1777137300000,77355.47,77407.03,77300,77324.87,42.32689 +1777138200000,77324.88,77335,77255.14,77306.96,31.37448 +1777139100000,77306.95,77306.96,77210.96,77245.77,38.30855 +1777140000000,77245.78,77330.11,77216.29,77280.35,47.61316 +1777140900000,77280.35,77326.43,77264.1,77326.42,24.65875 +1777141800000,77326.43,77389.01,77311.67,77311.67,31.77263 +1777142700000,77311.67,77358.23,77300,77313,227.0885 +1777143600000,77313,77343.81,77282.88,77330.06,118.35607 +1777144500000,77330.05,77339,77255.69,77255.7,111.96344 +1777145400000,77255.7,77255.7,77193.79,77193.8,33.1657 +1777146300000,77193.79,77335.06,77193.79,77330.01,30.35606 +1777147200000,77330,77381.9,77311.05,77358,29.52949 +1777148100000,77357.99,77428.76,77350.5,77415.99,24.30664 +1777149000000,77415.99,77431.55,77393.81,77400.2,17.88446 +1777149900000,77400.2,77481.7,77400.2,77479.13,13.91388 +1777150800000,77479.14,77530,77479.13,77500.57,52.04395 +1777151700000,77500.58,77519.92,77486.98,77518.89,35.13005 +1777152600000,77518.88,77520,77415.2,77468.03,37.81071 +1777153500000,77468.02,77528,77466.91,77525.84,25.5668 +1777154400000,77525.83,77551.65,77498.81,77509.75,26.41675 +1777155300000,77509.76,77573.75,77503.59,77556.65,27.29202 +1777156200000,77556.65,77634.77,77556.65,77600,39.86481 +1777157100000,77599.99,77599.99,77532.09,77557.01,148.55155 +1777158000000,77557.01,77624,77530,77585.48,218.55691 +1777158900000,77585.49,77605.8,77562,77594.46,54.01251 +1777159800000,77594.46,77650,77580.9,77606.76,45.66632 +1777160700000,77606.77,77625,77600,77625,44.07298 +1777161600000,77625,77642.43,77519.76,77550.27,157.38787 +1777162500000,77550.27,77550.27,77472.29,77472.3,88.26311 +1777163400000,77472.3,77550.87,77445.94,77545.55,26.76428 +1777164300000,77545.55,77592.84,77463.73,77502.4,35.49713 +1777165200000,77502.39,77525.52,77486.2,77506.5,35.04633 +1777166100000,77506.51,77572.81,77500,77506.41,27.43101 +1777167000000,77506.41,77555,77506.41,77555,29.04182 +1777167900000,77554.99,77554.99,77451.16,77461.16,39.04667 +1777168800000,77461.16,77569.44,77452.07,77569.44,20.0911 +1777169700000,77569.44,77590.97,77522.23,77559.97,24.25646 +1777170600000,77559.96,77584.43,77522.23,77522.24,15.56921 +1777171500000,77522.24,77522.24,77478.08,77512.67,26.00782 +1777172400000,77512.67,77526.99,77483.06,77526.98,43.15168 +1777173300000,77526.99,77541.96,77425.39,77432.65,25.49154 +1777174200000,77432.66,77432.66,77326.51,77380,48.95904 +1777175100000,77380,77420.39,77367.94,77400.21,29.17185 +1777176000000,77400.21,77494.52,77383.46,77476.89,26.2525 +1777176900000,77476.89,77494.86,77473.01,77481.97,27.8846 +1777177800000,77481.97,77522.42,77433.87,77517.94,28.0422 +1777178700000,77517.94,77814.43,77517.93,77774.29,144.89266 +1777179600000,77774.29,78150,77719.77,78138.86,302.34689 +1777180500000,78138.86,78200,78026.58,78100.37,265.71148 +1777181400000,78100.38,78190,78019.22,78044,90.62396 +1777182300000,78043.99,78052,77983.3,77983.31,138.38404 +1777183200000,77983.31,78038,77983.31,78015.24,64.96616 +1777184100000,78015.25,78015.25,77926.8,77948.99,26.83522 +1777185000000,77948.99,78045,77930.03,78012.01,44.71003 +1777185900000,78012.01,78013,77899.45,77999.04,69.50681 +1777186800000,77999.04,78021,77987.15,78009.99,50.69856 +1777187700000,78009.99,78029.77,77988.97,77998.01,45.07873 +1777188600000,77998.01,77998.01,77968.36,77980.54,24.01823 +1777189500000,77980.54,78121.45,77974.13,78102.53,55.81578 +1777190400000,78102.53,78138.43,78040.37,78077.87,69.75192 +1777191300000,78077.88,78087.47,78025.76,78087.46,43.27695 +1777192200000,78087.46,78210,78019.65,78044,129.03777 +1777193100000,78044,78051.66,78023.39,78032.59,23.89809 +1777194000000,78032.59,78032.59,77969.56,78009.73,37.48968 +1777194900000,78009.73,78058.45,77992.57,78009.97,39.39013 +1777195800000,78009.98,78010,77926.59,77976.34,60.44373 +1777196700000,77976.35,78000,77945.26,77999.99,31.4766 +1777197600000,78000,78050.19,77954,78040.14,43.5894 +1777198500000,78040.13,78047.29,78001.28,78008.05,20.99858 +1777199400000,78008.05,78018.24,77982.2,77992.34,62.98529 +1777200300000,77992.34,78004.49,77972.28,78002.43,25.77413 +1777201200000,78002.43,78086,78002.42,78048.58,40.85006 +1777202100000,78048.58,78149.99,78036.15,78139.55,31.16766 +1777203000000,78139.55,78141.96,78074.29,78077.42,24.23986 +1777203900000,78077.41,78128.7,78050.33,78101.44,37.32868 +1777204800000,78101.43,78101.5,77981.87,77981.87,35.6932 +1777205700000,77981.87,78027.3,77957.34,77976.6,65.73148 +1777206600000,77976.59,77987.41,77950,77950,28.94947 +1777207500000,77950,77950.01,77770,77833.08,166.56199 +1777208400000,77833.08,77938.59,77797.13,77905.13,107.28215 +1777209300000,77905.13,77941.22,77818.08,77874.43,54.86565 +1777210200000,77874.43,77991.65,77873.38,77989.74,70.86719 +1777211100000,77989.74,77996.69,77917.75,77977.79,21.45463 +1777212000000,77977.79,77977.8,77871.85,77958.74,64.14665 +1777212900000,77958.75,78173.15,77927.85,78065.97,134.19922 +1777213800000,78065.97,78140.44,78011.45,78047.92,81.24125 +1777214700000,78047.93,78157.67,77977.88,78095.66,122.07527 +1777215600000,78095.65,78120.08,78035.7,78088.18,38.37802 +1777216500000,78088.17,78121.92,77988.89,78099.98,87.39395 +1777217400000,78099.99,78117.3,78028.11,78046.31,28.7616 +1777218300000,78046.31,78057.9,78000.01,78049,22.94063 +1777219200000,78049,78068,78010.16,78020.4,55.28751 +1777220100000,78020.4,78050.08,78020.39,78050.07,27.98452 +1777221000000,78050.07,78086.47,78000.17,78000.18,56.1587 +1777221900000,78000.17,78034.1,77919.42,77919.43,59.53605 +1777222800000,77919.43,78013.99,77850,78012.58,267.38276 +1777223700000,78012.59,78049.99,77982.22,78016.85,39.93522 +1777224600000,78016.86,78022.4,77955.4,78020.07,37.21023 +1777225500000,78020.06,78050,78000,78018.57,28.72711 +1777226400000,78018.57,78159.97,77988.11,78093.29,121.73075 +1777227300000,78093.29,78346.89,78067.87,78177.33,200.10714 +1777228200000,78177.32,78221.83,78139.41,78216.29,30.32348 +1777229100000,78216.28,78293.5,78186.61,78283.96,69.11657 +1777230000000,78283.97,78430,78179.18,78389.21,130.99245 +1777230900000,78389.22,78500,78013.76,78194.78,249.69665 +1777231800000,78194.78,78220.99,78048.15,78181.24,99.76165 +1777232700000,78181.24,78282.37,78178.47,78221.16,31.10925 +1777233600000,78221.17,78261.29,78190,78190,22.57625 +1777234500000,78190,78233.88,78158.04,78231.16,25.56954 +1777235400000,78231.16,78377.77,78231.15,78292.05,79.52594 +1777236300000,78292.06,78350,78191.67,78194.22,44.46536 +1777237200000,78194.21,78282.93,78182.31,78233.75,47.78788 +1777238100000,78233.75,78275.85,78181.24,78192.11,40.88884 +1777239000000,78192.12,78192.12,77953.84,77989.34,131.37268 +1777239900000,77989.34,78961,77843.75,78417.41,757.29584 +1777240800000,78417.41,78584,78350,78569.52,206.54678 +1777241700000,78569.52,78850.3,78506,78524.36,151.97191 +1777242600000,78524.36,78524.36,77953.26,78281.52,265.25543 +1777243500000,78281.52,78436.27,78263.35,78313.52,86.85764 +1777244400000,78313.52,78406.08,78258.37,78360.83,87.00442 +1777245300000,78360.83,78461.45,78153.2,78154.16,121.90808 +1777246200000,78154.16,78610.99,78041.05,78608.09,245.36664 +1777247100000,78608.08,78901.63,78600.73,78657.55,214.9227 +1777248000000,78657.55,78876.66,78562.5,78582.59,256.80371 +1777248900000,78582.58,78650,78400.03,78485.44,164.70014 +1777249800000,78485.43,78828.42,78407.22,78813.85,188.33143 +1777250700000,78813.86,79392.4,78773.91,79308.6,661.39121 +1777251600000,79309,79485.66,79111.59,79127.83,365.58217 +1777252500000,79127.84,79127.84,78730.71,78908.39,255.453 +1777253400000,78908.37,79159.65,78846.35,79051.26,155.02412 +1777254300000,79051.26,79375,79051.26,79283.66,217.03288 +1777255200000,79283.65,79304,79088.64,79184,84.4982 +1777256100000,79184,79256.51,79030.91,79123.48,121.65903 +1777257000000,79123.48,79258.87,79039.14,79070.13,107.83046 +1777257900000,79070.12,79198.9,79066.12,79130.01,67.24154 +1777258800000,79130.01,79250,79077.81,79209.04,70.21496 +1777259700000,79209.04,79269.87,79175.62,79246.9,126.8147 +1777260600000,79246.91,79316.5,79173.17,79237.1,119.25158 +1777261500000,79237.1,79252.17,79079.48,79105.49,81.16715 +1777262400000,79105.5,79130.63,79009.5,79057.82,107.00215 +1777263300000,79057.82,79118.23,79003.34,79118.22,131.68677 +1777264200000,79118.23,79160,79028.6,79072.73,44.9404 +1777265100000,79072.72,79086.42,78872.42,78924.22,134.0499 +1777266000000,78924.21,78938,78392.26,78406.39,371.19673 +1777266900000,78406.39,78414.42,77822.86,77835.63,790.40468 +1777267800000,77835.62,77875.14,77562.63,77804.13,470.33006 +1777268700000,77804.14,77867.72,77743.48,77785.54,173.85598 +1777269600000,77785.55,77801.25,77666.66,77737.47,146.89342 +1777270500000,77737.46,77871.9,77691.2,77725.14,167.37237 +1777271400000,77725.14,77725.15,77465.05,77618.1,228.34613 +1777272300000,77618.11,77739.05,77610.44,77700.12,99.1199 +1777273200000,77700.12,77734.79,77563.1,77647.68,129.18401 +1777274100000,77647.69,77734,77562.08,77690.95,74.64399 +1777275000000,77690.95,77690.95,77587.5,77679.41,58.90475 +1777275900000,77679.42,77732.55,77606.59,77606.6,480.46491 +1777276800000,77606.59,77727.43,77592.46,77632.09,109.96505 +1777277700000,77632.09,77693.83,77560.99,77572.38,132.93258 +1777278600000,77572.39,77664.58,77553.23,77617.13,84.37228 +1777279500000,77617.14,77816.18,77617.13,77804.34,138.27172 +1777280400000,77804.34,77861.28,77783.4,77857.61,152.32306 +1777281300000,77857.62,77857.62,77700,77775.96,140.18058 +1777282200000,77775.96,77961.46,77755.37,77943.44,156.14241 +1777283100000,77943.45,77980,77894.65,77900.01,129.86168 +1777284000000,77900.01,77935.66,77801.89,77814.84,84.26801 +1777284900000,77814.85,77833.68,77792.46,77809.43,103.41463 +1777285800000,77809.43,77924.63,77800.5,77874.65,70.26939 +1777286700000,77874.65,77897.68,77849.44,77850.01,53.15561 +1777287600000,77850.01,77880,77740.39,77783.21,88.89334 +1777288500000,77783.21,77883,77746.73,77860,72.09595 +1777289400000,77860.01,77885.46,77780,77803.1,51.66826 +1777290300000,77803.1,77855,77780,77844.26,40.12127 +1777291200000,77844.25,77867.33,77736.49,77825,82.75178 +1777292100000,77824.99,77858.41,77720.21,77743.36,57.21728 +1777293000000,77743.36,77775,77650,77737.99,92.27429 +1777293900000,77738,77774,77620,77667.36,183.22408 +1777294800000,77667.36,77783.25,77637.57,77717.42,383.86424 +1777295700000,77717.42,77797.64,77650,77712.69,70.36479 +1777296600000,77712.75,77966.8,77627.15,77854.21,128.14544 +1777297500000,77854.2,77862,77571.79,77746.74,180.34223 +1777298400000,77746.74,77916.52,77680,77855.23,175.46419 +1777299300000,77855.22,77920,77828.15,77881.23,76.52397 +1777300200000,77881.23,78220,77849.44,78178.37,286.82011 +1777301100000,78178.38,78265.34,77793.15,77815.25,205.62002 +1777302000000,77815.26,77827.17,77305.71,77375.62,420.40264 +1777302900000,77375.62,77375.62,76564.33,76855.08,895.82738 +1777303800000,76855.08,77095.91,76832.25,77056.82,334.439 +1777304700000,77056.82,77056.82,76734.93,76793.09,231.50165 +1777305600000,76793.1,76847.67,76652.64,76770.98,329.03406 +1777306500000,76770.98,76868.01,76724.91,76745.82,156.79907 +1777307400000,76745.83,76817.7,76597.43,76597.43,148.45284 +1777308300000,76597.44,76687.2,76546,76618.59,175.17901 +1777309200000,76618.59,76811.14,76618.59,76699.88,192.15145 +1777310100000,76699.88,76888.73,76627.68,76832.66,287.22315 +1777311000000,76832.66,76990.43,76763.71,76867.32,259.45403 +1777311900000,76867.32,76890.08,76700,76743.24,135.97695 +1777312800000,76743.23,76811.93,76676.43,76750.66,142.00644 +1777313700000,76750.66,76841.02,76668.52,76694.97,65.04858 +1777314600000,76694.97,76767.71,76676,76767.7,71.14408 +1777315500000,76767.71,76890.99,76729.24,76834.06,83.77421 +1777316400000,76834.05,76889.74,76732.7,76879.77,63.82975 +1777317300000,76879.78,76894.7,76623.66,76623.66,115.70524 +1777318200000,76623.66,76782.19,76459.64,76782.18,311.54188 +1777319100000,76782.18,76878.07,76763.55,76878.07,107.60316 +1777320000000,76878.23,76994.23,76844.16,76895.84,99.13434 +1777320900000,76895.84,76994.26,76895.84,76994.26,41.79906 +1777321800000,76994.26,77067.8,76956.72,76992.95,105.5021 +1777322700000,76992.94,77003.81,76940.52,76960.43,64.37216 +1777323600000,76960.43,76960.43,76829.01,76885.37,50.43772 +1777324500000,76885.37,76941.69,76853.43,76913.92,43.42274 +1777325400000,76913.91,76981.53,76883.49,76897.52,40.65031 +1777326300000,76897.51,76944.35,76786.8,76786.81,89.4339 +1777327200000,76786.81,76900,76763.71,76857.32,71.42026 +1777328100000,76857.31,76972.33,76850,76971.44,76.342 +1777329000000,76971.44,77040,76959.8,77005.82,104.78429 +1777329900000,77005.81,77082.78,77005.81,77066.42,112.31704 +1777330800000,77066.42,77084,77018.56,77039.04,42.16186 +1777331700000,77039.05,77208.72,77039.04,77137.15,102.24516 +1777332600000,77137.15,77305.71,77137.14,77305.7,133.8666 +1777333500000,77305.7,77450,77287.08,77371.32,159.9994 +1777334400000,77371.32,77437.82,77256.38,77326.88,129.45533 +1777335300000,77326.87,77446.5,77229.89,77233.5,64.10712 +1777336200000,77233.49,77478,77210.92,77400.92,73.3638 +1777337100000,77400.92,77473.42,77294.11,77379.62,60.33619 +1777338000000,77379.62,77394.1,77323.15,77344.75,47.58279 +1777338900000,77344.75,77344.75,77194.49,77235.84,169.85803 +1777339800000,77235.83,77235.83,77088.88,77105,126.91561 +1777340700000,77105,77134.8,77038.1,77084.68,60.41959 +1777341600000,77084.69,77215.49,77045.03,77159.77,116.26763 +1777342500000,77159.76,77227.03,77005.07,77005.07,78.35901 +1777343400000,77005.07,77032,76672.56,76707.6,164.34134 +1777344300000,76707.6,76901.96,76681.58,76890.93,78.78682 +1777345200000,76890.92,76890.92,76672,76765.49,95.46433 +1777346100000,76765.48,76790.16,76699.99,76763.72,66.64676 +1777347000000,76763.72,76842.44,76753.6,76800.43,69.25675 +1777347900000,76800.42,76842.84,76786.81,76815.18,47.10297 +1777348800000,76815.18,76877.1,76777.73,76877.1,47.29021 +1777349700000,76877.09,76930.33,76701.35,76797.41,101.98591 +1777350600000,76797.4,76878,76749.96,76829.76,81.17565 +1777351500000,76829.76,76950,76829.75,76888.08,44.41197 +1777352400000,76888.08,77058.61,76888.08,76963.82,154.8791 +1777353300000,76963.81,77154,76907.6,77063.45,168.24753 +1777354200000,77063.45,77072.51,76811.01,76865.14,114.9853 +1777355100000,76865.14,76972.33,76865.13,76885.98,72.68936 +1777356000000,76885.97,77027.91,76885.97,76999.62,90.77183 +1777356900000,76999.62,77006.32,76836.85,76905.63,82.391 +1777357800000,76905.64,76941.02,76593,76602.16,138.72921 +1777358700000,76602.17,76763.71,76588,76720,153.16437 +1777359600000,76720.01,76720.01,76557.64,76557.65,152.49502 +1777360500000,76557.65,76663.47,76424.9,76642.43,242.78473 +1777361400000,76642.43,76889.02,76617.7,76858.01,558.54325 +1777362300000,76858,76922.22,76757.76,76879.28,678.16751 +1777363200000,76879.28,76895,76786.48,76844.97,128.21672 +1777364100000,76844.96,76977.26,76842.81,76976.63,212.85553 +1777365000000,76976.64,77013.63,76802.45,76815.83,594.3593 +1777365900000,76815.83,76868.03,76741.12,76858.59,107.64407 +1777366800000,76858.59,76863.54,76790.01,76831.05,92.97792 +1777367700000,76831.05,76831.05,76717.67,76790.7,89.45184 +1777368600000,76790.7,76790.7,76637.63,76657.42,91.16005 +1777369500000,76657.42,76659.41,76495.91,76598,88.10258 +1777370400000,76597.99,76692.19,76514.76,76521.04,88.95992 +1777371300000,76521.04,76569.16,76484.7,76523.47,61.16357 +1777372200000,76523.48,76620,76523.47,76614.61,156.65367 +1777373100000,76614.61,76630.02,76564.86,76618.35,111.46847 +1777374000000,76618.35,76649.86,76440.86,76460.97,140.44023 +1777374900000,76460.96,76480.84,76283.82,76342.7,323.72098 +1777375800000,76342.7,76346.49,76145,76288.89,341.95819 +1777376700000,76288.9,76296.99,76130.1,76229,213.59902 +1777377600000,76228.99,76314.97,76186.45,76273.92,208.49269 +1777378500000,76273.92,76365.99,76168.84,76221.48,142.09376 +1777379400000,76221.48,76316.32,76180,76315.2,89.0738 +1777380300000,76315.21,76421.94,76295.47,76372.05,212.35291 +1777381200000,76372.04,76372.05,75924.98,76135.79,563.78327 +1777382100000,76135.78,76244,76028,76192.9,166.63262 +1777383000000,76192.9,76357.3,76061.97,76264.45,268.4881 +1777383900000,76264.44,76411.72,76033.6,76189.84,289.62101 +1777384800000,76189.85,76199.99,76018,76076.73,157.45401 +1777385700000,76076.74,76085.71,75769.4,75829.12,388.20638 +1777386600000,75829.12,75904,75666.6,75862.78,477.46197 +1777387500000,75862.78,75950,75691.06,75949.99,241.15344 +1777388400000,75950,76068.12,75836.88,75990.25,168.56961 +1777389300000,75990.24,76065.22,75945,76024.99,147.32559 +1777390200000,76024.99,76057,75882.21,75933.7,124.8037 +1777391100000,75933.7,76085.42,75916.35,76066.38,131.25929 +1777392000000,76066.37,76095.46,75958.15,76020.45,107.31323 +1777392900000,76020.46,76033.56,75947.74,75954.58,70.40866 +1777393800000,75954.59,76007.63,75881.28,75912.55,82.18937 +1777394700000,75912.55,76218.06,75889,76125.04,187.63408 +1777395600000,76125.04,76220.61,76000,76033.56,109.56998 +1777396500000,76033.56,76137.87,75959.05,76096.13,66.35033 +1777397400000,76096.13,76262.63,76096.12,76192.44,99.36939 +1777398300000,76192.44,76220.79,76117.99,76187.3,61.83179 +1777399200000,76187.3,76266.66,76137.86,76141.01,79.98071 +1777400100000,76141.01,76280.91,76141.01,76233.34,55.00286 +1777401000000,76233.34,76238.94,76168.69,76168.69,138.07017 +1777401900000,76168.69,76250,76152.41,76242.18,64.42981 +1777402800000,76242.17,76242.18,76086,76086.61,43.06826 +1777403700000,76086.61,76170.94,76066.35,76170.93,53.08756 +1777404600000,76170.93,76320.95,76136.27,76319.4,49.57957 +1777405500000,76319.4,76380.83,76273.91,76330.97,113.91877 +1777406400000,76330.97,76446.71,76323.71,76397.69,111.45478 +1777407300000,76397.69,76400.78,76338.4,76367.1,53.10292 +1777408200000,76367.09,76436.73,76360.05,76415.64,45.01573 +1777409100000,76415.65,76480,76415.64,76463.95,50.14235 +1777410000000,76463.95,76481.3,76350.84,76365.38,114.99728 +1777410900000,76365.62,76375.35,76288.31,76301.3,72.87704 +1777411800000,76301.31,76410.45,76301.3,76315.82,49.84403 +1777412700000,76315.82,76417.94,76267.61,76357.15,43.45522 +1777413600000,76357.15,76446.26,76332,76364.27,53.78282 +1777414500000,76364.27,76371.83,76318.71,76329.44,23.6264 +1777415400000,76329.44,76364.3,76292.19,76292.19,29.12269 +1777416300000,76292.2,76297.77,76218,76242.17,51.07795 +1777417200000,76242.17,76346.89,76197.02,76346.89,67.48057 +1777418100000,76346.88,76363.21,76266.94,76285.52,25.9302 +1777419000000,76285.53,76305.16,76249.31,76300.72,31.66604 +1777419900000,76300.72,76370,76300.72,76342.77,54.86304 +1777420800000,76342.78,76385.28,76303.13,76332.4,226.43021 +1777421700000,76332.4,76346.33,76276,76319.24,55.19246 +1777422600000,76319.25,76419.15,76288.98,76400.46,79.36765 +1777423500000,76400.46,76557.97,76391.15,76512,275.89485 +1777424400000,76511.99,76545.14,76316.65,76359.67,120.63012 +1777425300000,76359.67,76399.58,76221.49,76236.14,66.21767 +1777426200000,76236.15,76410.47,76187.75,76410.47,60.57501 +1777427100000,76410.46,76668.02,76395.74,76571,124.06538 +1777428000000,76571,76666.82,76513.07,76548.32,107.41165 +1777428900000,76548.31,76565.76,76460.96,76460.97,62.43749 +1777429800000,76460.97,76468.62,76402.72,76435.21,76.88152 +1777430700000,76435.21,76531.43,76434.29,76531.29,68.56596 +1777431600000,76531.29,76622.78,76519.94,76622.78,65.14094 +1777432500000,76622.77,76899.83,76622.77,76882,195.64014 +1777433400000,76881.99,77127.62,76802.44,77079.11,216.31019 +1777434300000,77079.12,77082.24,76933.66,76994.78,91.168 +1777435200000,76994.77,77008.68,76880,76926.06,122.57586 +1777436100000,76926.06,77057.11,76926.06,77041.81,69.95435 +1777437000000,77041.81,77455.71,77020.73,77318.1,330.64427 +1777437900000,77318.09,77368.77,77250.48,77269.76,132.06949 +1777438800000,77269.76,77301.82,77200,77224.34,90.30213 +1777439700000,77224.35,77272.45,77198.07,77272.45,84.27372 +1777440600000,77272.45,77301,77221.02,77248.12,88.14042 +1777441500000,77248.12,77329.31,77248.11,77288.38,150.24022 +1777442400000,77288.39,77337.57,77192.07,77218.53,132.48861 +1777443300000,77218.52,77227,77083.38,77083.39,152.1019 +1777444200000,77083.39,77117.16,77011.2,77011.22,105.17644 +1777445100000,77011.22,77260.22,76907.07,77031.06,584.62238 +1777446000000,77031.07,77107.87,77031.06,77092.66,407.71685 +1777446900000,77092.66,77108.29,77050.29,77064.19,136.88747 +1777447800000,77064.19,77182.91,77064.19,77127.55,90.10959 +1777448700000,77127.54,77127.55,77031.06,77053.64,297.2714 +1777449600000,77053.65,77087.15,76984.88,77030.54,100.04405 +1777450500000,77030.55,77148.79,77020.78,77106.01,105.4096 +1777451400000,77106.01,77106.01,76972.32,77064.9,257.01576 +1777452300000,77064.89,77074.62,77025.93,77046.32,76.6278 +1777453200000,77046.31,77072.96,76972.32,77072.95,83.12565 +1777454100000,77072.95,77142,77057.41,77127.74,79.55591 +1777455000000,77127.74,77285,77127.73,77258,121.26093 +1777455900000,77258,77800,77242.53,77642,551.59822 +1777456800000,77642,77817.57,77642,77720.85,215.1021 +1777457700000,77720.85,77899.86,77710,77885.28,223.44435 +1777458600000,77885.28,77904.93,77563.8,77563.81,241.96828 +1777459500000,77563.81,77666.35,77559.19,77619.61,110.30149 +1777460400000,77619.62,77673.2,77506.88,77579.69,131.32526 +1777461300000,77579.7,77607.4,77485.81,77515,109.29226 +1777462200000,77515,77670.73,77508.07,77571.53,123.57881 +1777463100000,77571.53,77694.61,77546,77590.03,167.55507 +1777464000000,77590.04,77596.39,76850,77310.12,664.16642 +1777464900000,77310.12,77415.98,76908.47,77145.78,680.3712 +1777465800000,77145.78,77175.64,76992.5,77162.2,154.12744 +1777466700000,77162.19,77208.72,77125.92,77143.68,277.68643 +1777467600000,77143.68,77205.72,77072.39,77178.95,113.39973 +1777468500000,77178.96,77240,76859.09,76924.1,189.59801 +1777469400000,76924.11,76924.11,76563,76563,415.51029 +1777470300000,76563.01,76877.15,76425.62,76783.43,282.18687 +1777471200000,76783.42,76783.43,76543.51,76588.85,158.5249 +1777472100000,76588.5,76767.71,76503.2,76717.99,211.21241 +1777473000000,76717.99,76927.69,76584.42,76602.26,796.00126 +1777473900000,76602.27,76668.45,76489.99,76570,187.98214 +1777474800000,76570,76634.61,76150,76255,342.77333 +1777475700000,76254.99,76364.88,76194.4,76230.53,180.83526 +1777476600000,76230.53,76335.12,75971.07,75975,299.47884 +1777477500000,75975.01,76041.8,75705.32,75924.25,309.66991 +1777478400000,75924.24,76125.47,75847.71,76031.77,235.95717 +1777479300000,76031.77,76116.47,75696.13,75837.01,477.42594 +1777480200000,75837,75911.04,75720.96,75887.34,160.54413 +1777481100000,75887.33,75908,75707.69,75803.54,147.17355 +1777482000000,75803.55,76015.27,75803.55,75936.36,145.6829 +1777482900000,75936.36,76112.98,75811.24,75891.4,185.88013 +1777483800000,75891.4,76018.34,75881.59,76018.33,92.68679 +1777484700000,76018.33,76184.01,75940.12,76184.01,125.68452 +1777485600000,76184,76274.8,74937.52,75192.52,1111.63357 +1777486500000,75192.51,75385.24,75084,75150.37,331.15934 +1777487400000,75150.37,75361.68,74958.66,75242.43,299.73047 +1777488300000,75242.42,75517.33,75225,75513.91,184.35971 +1777489200000,75513.92,75570.18,75374.49,75568.41,155.5327 +1777490100000,75567.04,75591.83,75454.76,75531.29,104.8563 +1777491000000,75531.29,75531.3,75302.31,75438.56,128.09275 +1777491900000,75438.55,75565.69,75432.49,75563.86,76.09365 +1777492800000,75563.87,75716.54,75497.43,75528.81,264.87864 +1777493700000,75528.82,75688.09,75524.41,75679.7,116.65316 +1777494600000,75679.7,75857.32,75586,75773.61,131.1932 +1777495500000,75773.61,75856.08,75666.79,75676.79,62.58673 +1777496400000,75676.79,75850,75607.7,75794.67,100.47597 +1777497300000,75794.67,75898.67,75794.67,75822.88,56.88715 +1777498200000,75822.88,75973.5,75801.67,75942.49,101.48915 +1777499100000,75942.49,76088.9,75932.76,75933.93,104.2125 +1777500000000,75933.94,75969.42,75850,75965.73,80.64301 +1777500900000,75965.73,76004.14,75818.14,75839.75,83.10733 +1777501800000,75839.74,75975.38,75839.74,75962.86,52.38656 +1777502700000,75962.85,75970.65,75891.28,75927.38,56.19707 +1777503600000,75927.38,75990.06,75864.95,75987.62,44.28591 +1777504500000,75987.62,75989.29,75692.33,75771.21,110.87803 +1777505400000,75771.2,75864.91,75771.2,75861.06,72.01913 +1777506300000,75861.07,75880.71,75774.6,75780,52.30874 +1777507200000,75780,75867.49,75715.44,75719.89,139.7804 +1777508100000,75719.9,75817.99,75656.03,75817.99,72.60295 +1777509000000,75818,76172.34,75818,76091.35,166.97848 +1777509900000,76091.35,76344.61,76091.35,76248.74,183.35278 +1777510800000,76248.76,76360.56,76180.5,76234.02,80.31567 +1777511700000,76234.01,76408.83,76178.73,76349.59,66.76437 +1777512600000,76349.58,76412.41,76239.76,76346,59.55904 +1777513500000,76346,76473.26,76218.94,76232.8,124.89745 +1777514400000,76232.81,76351.04,76232.8,76316.7,65.75213 +1777515300000,76316.7,76343.54,76107.82,76122.64,72.41361 +1777516200000,76122.64,76122.64,75494.7,75614.11,298.0122 +1777517100000,75614.11,75760.88,75560.29,75704.74,100.88971 +1777518000000,75704.74,75865.12,75659.85,75828.64,50.19218 +1777518900000,75828.65,75897.39,75770.67,75893.97,47.77204 +1777519800000,75893.97,75987.84,75845.7,75949.04,46.14804 +1777520700000,75949.03,75994.26,75900.83,75928.1,38.01421 +1777521600000,75928.09,75963.92,75707.52,75792.03,116.13835 +1777522500000,75792.04,75801.1,75670.02,75683.43,47.88477 +1777523400000,75683.44,75687.21,75414.57,75426.62,150.80557 +1777524300000,75426.61,75534.65,75426.61,75497,112.14057 +1777525200000,75497.01,75627.33,75480,75611.77,91.33829 +1777526100000,75611.78,75626.08,75323.65,75429.05,97.95526 +1777527000000,75429.06,75750,75422.72,75707.4,232.95455 +1777527900000,75707.4,75743.5,75595.99,75600.09,69.46105 +1777528800000,75600.09,75682.19,75569.99,75594.9,127.6049 +1777529700000,75594.89,75696.32,75594.89,75676,45.03527 +1777530600000,75676,75867.9,75676,75744.04,140.61333 +1777531500000,75744.03,75786.34,75709.99,75753.53,58.89722 +1777532400000,75753.54,75849.69,75718.5,75806.02,82.31333 +1777533300000,75806.01,75893.58,75782.56,75884.53,61.82489 +1777534200000,75884.54,76082.97,75884.53,76075.28,209.12608 +1777535100000,76075.29,76179.91,76068.23,76161.67,163.48753 +1777536000000,76161.67,76208.92,76076.06,76092.07,81.00347 +1777536900000,76092.07,76163.25,76019.57,76075.92,120.42175 +1777537800000,76075.92,76144.16,76050,76135,61.82443 +1777538700000,76135,76146.75,76058.16,76058.17,87.69606 +1777539600000,76058.17,76097.85,76019.57,76077.09,133.75995 +1777540500000,76077.09,76220.2,76012.6,76216.77,113.59306 +1777541400000,76216.77,76339.38,76079.81,76079.81,122.93379 +1777542300000,76079.82,76196.31,76075.69,76097.19,74.72377 +1777543200000,76097.19,76163.52,76036.79,76036.8,63.52607 +1777544100000,76036.8,76069.11,75974.93,75974.94,85.96033 +1777545000000,75974.94,76119.19,75974.94,76043.02,139.7879 +1777545900000,76043.02,76069.11,75999.9,76028.66,75.91289 +1777546800000,76028.66,76244.36,76028.66,76150.47,148.99381 +1777547700000,76150.48,76191.45,76093.11,76109.21,72.67019 +1777548600000,76109.21,76140.33,75910.44,75929.48,166.40838 +1777549500000,75929.48,76085.62,75876.29,76059.43,162.81429 +1777550400000,76059.42,76169.55,76042.75,76146.61,89.19657 +1777551300000,76146.61,76500,76141.11,76344.23,804.45278 +1777552200000,76344.23,76511.22,76255.01,76255.01,510.52755 +1777553100000,76255.01,76420,76254,76308.48,116.40304 +1777554000000,76308.48,76367.65,76270.94,76315.8,126.29483 +1777554900000,76315.8,76347.63,76159.45,76186.63,96.3575 +1777555800000,76186.63,76644.44,76116.2,76638.04,393.46769 +1777556700000,76638.04,76669.14,76412,76420.44,311.0462 +1777557600000,76420.45,76597.51,76278.04,76360.52,238.03962 +1777558500000,76360.52,76368.16,76093.81,76354.2,196.31896 +1777559400000,76354.2,76557.97,76216.89,76346.36,132.66563 +1777560300000,76346,76470.99,76272.19,76301.24,116.72891 +1777561200000,76301.25,76439.32,76163.16,76424.65,123.94692 +1777562100000,76424.66,76500,76370.4,76500,55.5906 +1777563000000,76500,76653.6,76378,76465.74,125.6661 +1777563900000,76465.74,76529.14,76331.34,76473.6,69.49676 +1777564800000,76473.6,76484.6,76362.59,76473.61,54.53985 +1777565700000,76473.6,76473.61,76300,76355.18,37.56295 +1777566600000,76355.19,76419.55,76325.14,76342.62,28.25056 +1777567500000,76342.62,76376.85,76228.27,76261.03,45.09705 +1777568400000,76261.04,76328.71,76214.46,76224.25,77.00839 +1777569300000,76224.26,76224.26,76111,76143.12,98.04445 +1777570200000,76143.12,76263.45,76143.12,76160.87,57.2247 +1777571100000,76160.86,76300.2,76160.86,76250.01,41.54525 +1777572000000,76250,76372.28,76246,76269.6,50.19296 +1777572900000,76269.6,76468.84,76268.65,76281.25,51.88228 +1777573800000,76281.26,76404.83,76204.4,76398.64,48.92583 +1777574700000,76398.64,76468.27,76350,76350,33.1546 +1777575600000,76350,76482.61,76308.33,76451.53,65.19024 +1777576500000,76451.53,76511.48,76425.96,76471.71,74.1331 +1777577400000,76471.7,76514.8,76418.46,76443.27,98.2852 +1777578300000,76443.27,76459.56,76377.14,76412.8,69.92922 +1777579200000,76412.8,76472.97,76358.18,76447.85,47.89706 +1777580100000,76447.86,76564,76318.31,76476.42,111.77384 +1777581000000,76476.42,76550.96,76452.29,76521.21,60.93151 +1777581900000,76521.21,76568.9,76492.45,76492.46,66.4648 +1777582800000,76492.45,76535.42,76452.42,76494.59,44.30122 +1777583700000,76494.58,76494.59,76323.04,76337.5,31.19845 +1777584600000,76337.5,76458,76337.5,76390.41,31.4519 +1777585500000,76390.41,76390.41,76240.78,76241.78,76.13012 +1777586400000,76241.77,76366.79,76240.78,76366.78,53.53078 +1777587300000,76366.79,76449.16,76366.19,76439.54,29.73243 +1777588200000,76439.53,76442.02,76275.1,76334.97,42.69496 +1777589100000,76334.97,76373.16,76206.02,76237.06,32.60718 +1777590000000,76237.07,76323.07,76217.96,76299.08,48.819 +1777590900000,76299.07,76334.72,76290.85,76334.71,31.78269 +1777591800000,76334.72,76375.99,76322.15,76334.37,49.56263 +1777592700000,76334.36,76380.2,76305.07,76346.57,52.71485 +1777593600000,76346.58,76514,76320.42,76469.81,186.86833 +1777594500000,76469.8,76578,76469.8,76531.81,56.4699 +1777595400000,76531.82,76560,76458,76528.37,203.33172 +1777596300000,76528.37,76591,76402.91,76458.05,56.21849 +1777597200000,76458.06,76589.34,76449.5,76564,66.5726 +1777598100000,76564,76630,76530.01,76536.81,107.55184 +1777599000000,76536.81,76640.64,76536.81,76618.08,202.52297 +1777599900000,76618.07,76776.21,76615.97,76686.13,110.19813 +1777600800000,76686.12,76744.6,76622.21,76674.82,91.84048 +1777601700000,76674.82,76729.7,76610.1,76628.9,40.57887 +1777602600000,76628.9,76639.95,76564.58,76596.02,28.28613 +1777603500000,76596.01,76615.01,76533.74,76592.54,43.7489 +1777604400000,76592.54,76700.84,76555.06,76698.98,40.52704 +1777605300000,76698.97,77453.74,76698.97,77198.27,735.92207 +1777606200000,77198.27,77285.79,77082.32,77158.4,222.15926 +1777607100000,77158.4,77208,77072.09,77131.08,57.59076 +1777608000000,77131.08,77176,77068.18,77116.28,84.28269 +1777608900000,77116.28,77206.38,76653.6,77012.35,743.47744 +1777609800000,77012.35,77083.98,76997.11,77081.86,60.04591 +1777610700000,77081.86,77104.22,77018.64,77042.44,107.95317 +1777611600000,77042.44,77184.96,77033.91,77140.27,76.65641 +1777612500000,77140.27,77141.26,77054.65,77079.96,40.24707 +1777613400000,77079.97,77137.6,77058.41,77125,119.18309 +1777614300000,77125,77176.67,77115.85,77165.98,47.66454 +1777615200000,77165.99,77176.67,77087.57,77145.49,43.46608 +1777616100000,77145.49,77179.53,77112.06,77150.04,44.08709 +1777617000000,77150.04,77170,76956.2,77066,208.37226 +1777617900000,77066,77112.54,76882,76993.48,143.22662 +1777618800000,76993.49,77094,76970.23,77038.9,56.40812 +1777619700000,77038.9,77106.5,76994.11,77004.14,201.89932 +1777620600000,77004.13,77049.82,76957.04,76996.88,209.153 +1777621500000,76996.87,77140.36,76996.74,77130.54,166.27206 +1777622400000,77130.54,77250,77048,77250,208.09032 +1777623300000,77249.99,77500,77227.75,77440.73,361.79558 +1777624200000,77440.74,77457.99,77361.82,77370.66,82.60631 +1777625100000,77370.67,77382.46,77358.15,77377.47,45.2434 +1777626000000,77377.48,77391.99,77289.18,77338.73,95.87223 +1777626900000,77338.74,77377.91,77299.34,77346.8,92.6073 +1777627800000,77346.81,77346.81,77275.23,77279.94,92.50511 +1777628700000,77279.94,77279.94,77200.15,77268.55,74.18095 +1777629600000,77268.56,77268.56,77146.48,77159.42,62.23021 +1777630500000,77159.41,77433.72,77159.41,77349.1,148.5105 +1777631400000,77349.11,77361.77,77251,77251.01,45.67436 +1777632300000,77251,77305.39,77251,77304.34,74.57737 +1777633200000,77303.8,77331,77263.66,77324.48,161.08413 +1777634100000,77324.48,77600,77307.5,77382.63,244.96082 +1777635000000,77382.64,77429.8,77344.78,77412.88,99.94059 +1777635900000,77412.88,77474.01,77344.78,77463.98,78.39406 +1777636800000,77463.98,77677.77,77408.73,77553.65,178.53466 +1777637700000,77553.64,77799.48,77550.72,77763.04,247.31757 +1777638600000,77763.04,78170.2,77760.53,77959.08,733.68866 +1777639500000,77959.08,78042.37,77896,77896.01,233.43565 +1777640400000,77896.01,78430.2,77896,78344.38,471.78275 +1777641300000,78344.37,78399.72,78260.35,78279.65,269.38706 +1777642200000,78279.65,78539.25,78137.36,78259.08,736.86765 +1777643100000,78259.07,78914.12,78190,78737.25,876.30253 +1777644000000,78737.26,78871.8,78599,78681.2,818.0992 +1777644900000,78681.2,78718,78145.82,78275.86,467.93467 +1777645800000,78275.87,78295.02,78051.86,78196.74,435.51299 +1777646700000,78196.74,78449.96,78146.32,78358.75,249.15466 +1777647600000,78358.74,78474.22,78176.06,78460.94,216.14577 +1777648500000,78460.95,78600,78422.55,78536.02,269.38503 +1777649400000,78536.01,78735.92,78528.05,78663.98,187.92403 +1777650300000,78663.97,78683.67,78177.1,78445.89,339.72263 +1777651200000,78445.88,78683.23,78390.33,78390.33,196.58019 +1777652100000,78390.33,78474.48,78173.15,78328,199.3046 +1777653000000,78328.01,78390,78173.15,78278.22,134.63579 +1777653900000,78278.21,78351.82,78167.53,78214.36,174.16608 +1777654800000,78214.36,78330,78131.02,78330,142.1507 +1777655700000,78330,78350,78185.82,78250.82,150.89754 +1777656600000,78250.83,78552.47,78183.72,78438.28,138.34726 +1777657500000,78438.28,78584.61,78420.66,78552.94,57.92388 +1777658400000,78552.93,78609.11,78466.4,78527.36,92.09331 +1777659300000,78527.36,78623.37,78480,78586.48,94.58036 +1777660200000,78586.49,78586.49,78413.23,78428.53,230.26507 +1777661100000,78428.54,78507.97,78375.53,78423.9,70.82613 +1777662000000,78423.91,78540,78416.96,78489.06,83.26778 +1777662900000,78489.07,78494.07,78350,78415.73,87.57114 +1777663800000,78415.14,78417.43,78313.16,78341.41,107.56388 +1777664700000,78341.42,78466.59,78336,78360,234.25203 +1777665600000,78360.01,78422.81,78291.33,78291.33,112.67654 +1777666500000,78291.33,78300.09,78100.07,78153.28,147.49472 +1777667400000,78153.27,78180.48,77945.28,77985.19,351.35434 +1777668300000,77985.2,78031.07,77752,77880.18,216.00199 +1777669200000,77880.18,77979.99,77857.97,77955.16,82.53259 +1777670100000,77955.16,78064.85,77932.75,78021.45,113.51743 +1777671000000,78021.46,78185.7,78021.45,78117.06,191.27547 +1777671900000,78117.06,78200,78117.06,78199.99,98.40275 +1777672800000,78200,78314,78200,78282.61,100.30778 +1777673700000,78282.6,78411.13,78280.54,78353.41,130.9405 +1777674600000,78353.41,78369.59,78228,78263.61,60.94334 +1777675500000,78263.6,78263.6,78144.7,78153.38,39.78624 +1777676400000,78153.37,78183.15,78100,78124,28.88149 +1777677300000,78124.01,78139.22,78043.28,78044.17,52.40145 +1777678200000,78044.16,78144.35,78044.16,78112.21,38.61129 +1777679100000,78112.2,78249.6,78112.2,78231.13,53.66025 +1777680000000,78231.13,78299.04,78200.09,78200.1,69.45861 +1777680900000,78200.09,78360.77,78166.48,78280.85,44.2983 +1777681800000,78280.86,78339.99,78250.89,78323.86,32.63112 +1777682700000,78323.86,78393.39,78290,78341.75,64.90571 +1777683600000,78341.75,78392.34,78294.19,78380.14,74.54629 +1777684500000,78380.14,78380.14,78304,78345.36,39.72282 +1777685400000,78345.36,78441.31,78322.18,78372.51,90.53495 +1777686300000,78372.51,78372.51,78300,78355,196.18446 +1777687200000,78355,78355,78281.43,78293.36,76.03164 +1777688100000,78293.37,78340,78260.95,78270.2,27.95782 +1777689000000,78270.2,78395,78266.5,78359.95,56.93766 +1777689900000,78359.95,78513.7,78353.92,78353.93,122.7631 +1777690800000,78353.93,78384.21,78250,78277.31,38.85823 +1777691700000,78277.31,78411.31,78237.25,78382.22,54.74955 +1777692600000,78382.22,78514.82,78368,78399.16,53.12598 +1777693500000,78399.16,78471.04,78368,78400,153.43015 +1777694400000,78399.99,78448.99,78262.39,78292.12,131.81886 +1777695300000,78292.12,78304.39,78260.76,78278.59,155.20815 +1777696200000,78278.6,78287.1,78175.37,78223.12,54.57568 +1777697100000,78223.12,78233.3,78123.53,78175.5,70.24792 +1777698000000,78175.5,78186,78061.54,78089.34,265.99723 +1777698900000,78089.34,78126.77,78040,78110.64,94.38226 +1777699800000,78110.65,78218.03,78110.64,78198.47,76.47069 +1777700700000,78198.47,78235.25,78173.99,78174,89.75276 +1777701600000,78174,78288,78169.99,78170,225.43139 +1777702500000,78170,78220.39,78148.24,78150,32.52697 +1777703400000,78150,78229.82,78150,78229.81,39.15808 +1777704300000,78229.81,78363.21,78229.81,78327.8,69.44806 +1777705200000,78327.8,78342.18,78303.11,78320.08,34.61536 +1777706100000,78320.08,78339.6,78308.24,78320.83,54.97792 +1777707000000,78320.84,78324.7,78218.04,78227.11,26.83268 +1777707900000,78227.11,78247.52,78207.2,78220,53.5947 +1777708800000,78220,78266.01,78165.3,78262.66,39.65362 +1777709700000,78262.66,78294.86,78237.76,78283.4,16.7349 +1777710600000,78283.4,78350,78283.4,78329.3,103.72882 +1777711500000,78329.3,78356.51,78290.02,78315.37,44.71303 +1777712400000,78315.36,78328.14,78294.16,78305.7,36.82691 +1777713300000,78305.69,78341.78,78305.69,78308.63,33.30294 +1777714200000,78308.64,78394,78220,78311.57,133.4621 +1777715100000,78311.58,78316.02,78285.79,78293.57,54.04882 +1777716000000,78293.57,78311.97,78280.31,78288.56,39.29239 +1777716900000,78288.55,78297,78228.37,78251.51,32.7517 +1777717800000,78251.52,78267.07,78225.22,78249.59,32.2447 +1777718700000,78249.6,78262.6,78231.31,78249.3,32.12936 +1777719600000,78249.31,78249.31,78169,78170.58,65.23223 +1777720500000,78170.58,78227.86,78170.57,78210.98,33.93374 +1777721400000,78210.99,78210.99,78129.4,78169,95.95195 +1777722300000,78169.01,78169.01,78094.43,78143.08,74.12509 +1777723200000,78143.09,78161.72,78108.41,78144.43,57.03043 +1777724100000,78144.43,78262.37,78144.42,78242.85,60.47433 +1777725000000,78242.86,78261.56,78191.08,78227.71,32.52616 +1777725900000,78227.71,78227.71,78184.98,78211.24,32.7459 +1777726800000,78211.24,78423.85,78211.24,78392.44,148.7989 +1777727700000,78392.43,78392.44,78306.79,78306.79,25.76227 +1777728600000,78306.8,78361.34,78304.92,78361.34,20.5113 +1777729500000,78361.33,78391.42,78322.33,78367.06,31.9324 +1777730400000,78367.06,78397.11,78309.84,78309.84,24.05956 +1777731300000,78309.84,78484.42,78309.84,78420.43,103.22848 +1777732200000,78420.43,78461.55,78385,78398.57,24.54463 +1777733100000,78398.58,78480,78398.57,78423.98,38.32664 +1777734000000,78423.98,78480,78423.98,78435.26,28.05639 +1777734900000,78435.26,78435.26,78365.96,78374.95,38.48789 +1777735800000,78374.95,78444,78374.94,78443.41,27.45386 +1777736700000,78443.41,78487.68,78417.47,78487.67,32.1424 +1777737600000,78487.67,78557.62,78462.1,78545.99,51.20537 +1777738500000,78546,78596.61,78505.62,78510.63,78.26442 +1777739400000,78510.62,78510.62,78430.07,78430.08,42.70053 +1777740300000,78430.07,78500,78430.07,78455.02,22.25482 +1777741200000,78455.02,78459.5,78418.91,78435.01,88.65941 +1777742100000,78435.01,78450,78415.47,78415.7,78.06352 +1777743000000,78415.7,78485.53,78415.7,78426.85,24.71265 +1777743900000,78426.85,78430.94,78368.24,78398.02,21.96285 +1777744800000,78398.03,78398.03,78310.54,78324.71,37.94749 +1777745700000,78324.71,78394.04,78310.84,78391.92,33.41592 +1777746600000,78391.92,78454.64,78391.91,78411.5,22.4386 +1777747500000,78411.5,78493.31,78411.49,78466.62,24.35768 +1777748400000,78466.63,78510,78447.97,78470.19,62.18496 +1777749300000,78470.19,78475.53,78440.11,78457,66.76079 +1777750200000,78457,78521.68,78450.55,78497.46,30.14252 +1777751100000,78497.46,78497.47,78457,78486,22.96639 +1777752000000,78486.23,78491.26,78434.14,78434.14,12.81892 +1777752900000,78434.14,78434.15,78421.41,78426.31,10.53791 +1777753800000,78426.31,78479.5,78426.31,78433.16,18.21831 +1777754700000,78433.15,78452.19,78418.32,78451.38,20.35372 +1777755600000,78451.37,78513.8,78450.55,78450.55,28.0722 +1777756500000,78450.56,78493.98,78439.51,78493.97,22.21048 +1777757400000,78493.97,79199.48,78493.97,78806.68,589.25816 +1777758300000,78806.67,78911.82,78719.77,78719.78,94.99753 +1777759200000,78719.78,78799.48,78664.66,78771.13,79.56949 +1777760100000,78771.13,78776.37,78610.46,78620,71.92304 +1777761000000,78619.99,78750,78619.99,78660.16,49.80775 +1777761900000,78660.16,78872.39,78660.15,78832.98,65.18984 +1777762800000,78832.98,78832.98,78689.2,78740.13,28.05863 +1777763700000,78740.14,78802.63,78722.06,78802.28,27.98778 +1777764600000,78802.29,78819.99,78689.2,78689.21,26.36629 +1777765500000,78689.2,78706.84,78631.9,78686.85,32.07951 +1777766400000,78686.84,78754.55,78557.61,78573.12,74.58424 +1777767300000,78573.11,78635.58,78501,78629.5,67.30348 +1777768200000,78629.5,78677,78620.63,78633.17,23.17733 +1777769100000,78633.17,78647.44,78490.61,78542.32,68.89911 +1777770000000,78542.33,78542.33,78257.61,78361.03,161.33856 +1777770900000,78361.03,78394.1,78214.88,78280.68,104.63954 +1777771800000,78280.68,78280.68,78152.25,78236.45,93.25328 +1777772700000,78236.45,78285,78227.2,78240.83,31.78263 +1777773600000,78240.84,78309.09,78120,78193.43,101.69448 +1777774500000,78193.44,78199.85,78108.75,78113.07,57.17213 +1777775400000,78113.06,78170,78113.06,78122.61,26.484 +1777776300000,78122.61,78199.06,78121.77,78171.85,37.07857 +1777777200000,78171.86,78189.35,78121.95,78134.7,85.81047 +1777778100000,78134.7,78149.08,78109.94,78109.94,43.64033 +1777779000000,78109.95,78208,78109.94,78132.52,39.82742 +1777779900000,78132.52,78217.59,78132.51,78203.08,31.07768 +1777780800000,78203.07,78206.84,78120,78147.03,17.9043 +1777781700000,78147.02,78236.45,78147.02,78222.95,25.60091 +1777782600000,78222.95,78236.45,78186.53,78186.53,16.29624 +1777783500000,78186.54,78194,78144.68,78163.19,29.91218 +1777784400000,78163.19,78260.15,78163.17,78239.87,38.65623 +1777785300000,78239.86,78260.75,78223.22,78226.16,13.49578 +1777786200000,78226.17,78230,78206.26,78206.26,34.62884 +1777787100000,78206.26,78254.82,78206.26,78249.42,11.312 +1777788000000,78249.41,78249.42,78144.9,78151.37,147.29565 +1777788900000,78150.85,78150.86,78084.08,78115.33,84.75168 +1777789800000,78115.33,78166.76,78115.33,78140,20.00946 +1777790700000,78139.99,78337.26,78139.99,78288.3,54.88554 +1777791600000,78288.3,78444.18,78288.29,78346.65,59.68983 +1777792500000,78346.65,78483.67,78343.51,78412.76,117.38292 +1777793400000,78412.76,78448.4,78378.86,78378.86,87.19153 +1777794300000,78378.87,78400.58,78361.33,78363.25,35.15658 +1777795200000,78363.24,78505.92,78363.24,78450.55,40.1007 +1777796100000,78450.56,78481.76,78411.15,78417.59,33.56897 +1777797000000,78417.58,78441.78,78388.3,78439.45,14.66156 +1777797900000,78439.45,78455,78387.86,78387.86,13.6857 +1777798800000,78387.87,78440.49,78354.53,78402.79,54.46033 +1777799700000,78402.79,78526.14,78402.78,78500.01,77.31808 +1777800600000,78500,78604.67,78454,78514.83,111.12432 +1777801500000,78514.83,78550,78486.73,78529.57,50.22937 +1777802400000,78529.57,78534.4,78428.81,78491.26,44.00443 +1777803300000,78491.26,78491.27,78430.59,78430.59,21.97061 +1777804200000,78430.6,78465.05,78430.59,78450.55,42.49663 +1777805100000,78450.55,78450.55,78406.97,78408.01,32.32314 +1777806000000,78408.01,78554.67,78380,78526.2,79.36225 +1777806900000,78526.21,78530.41,78501.2,78508.7,29.05393 +1777807800000,78508.71,78747.43,78508.7,78717.09,137.9189 +1777808700000,78717.1,78849.22,78656,78656.01,166.49622 +1777809600000,78656.01,78878.77,78656,78856.8,118.50669 +1777810500000,78856.79,78856.8,78747.76,78773.22,47.1305 +1777811400000,78773.22,78792.54,78687.5,78792.53,68.22006 +1777812300000,78792.53,78830.6,78721.16,78747.09,60.42462 +1777813200000,78747.09,78769.63,78715.43,78750.7,51.11979 +1777814100000,78750.7,78750.7,78592.13,78643.99,62.93693 +1777815000000,78644,78703.74,78586.99,78620,43.45404 +1777815900000,78619.99,78699.52,78614.28,78670.01,38.89265 +1777816800000,78670.01,78785.95,78664.29,78730,83.9129 +1777817700000,78729.99,78759.98,78608.7,78693.38,141.95705 +1777818600000,78693.38,78713.28,78671.04,78708.85,122.43507 +1777819500000,78708.85,78786.57,78660,78741,61.66113 +1777820400000,78741,78815.19,78716.8,78745.01,83.5661 +1777821300000,78745.01,78772.22,78720.06,78769,45.69291 +1777822200000,78768.99,78798.03,78672.49,78701.77,44.79735 +1777823100000,78701.77,78701.78,78633.4,78668.36,63.14851 +1777824000000,78668.36,78700,78619.09,78623.9,36.88323 +1777824900000,78623.9,78666,78600,78662.04,22.67149 +1777825800000,78662.03,78784.56,78662.03,78720.89,35.12601 +1777826700000,78720.9,78733.21,78645.49,78654,72.85829 +1777827600000,78654.01,78718.55,78558.65,78689.6,231.26509 +1777828500000,78689.61,78795.05,78689.6,78734.07,51.40433 +1777829400000,78734.06,78822.83,78730.63,78804.99,33.17154 +1777830300000,78804.99,78805,78722.28,78725.76,42.08454 +1777831200000,78725.76,78744.84,78672.47,78672.47,34.49941 +1777832100000,78672.47,78755.22,78631.61,78736.97,48.50296 +1777833000000,78736.98,78736.98,78680.39,78686.98,39.2981 +1777833900000,78686.98,78763.57,78686.6,78739.67,15.88927 +1777834800000,78739.68,78764.86,78694,78708.26,21.4751 +1777835700000,78708.25,78719.27,78676.67,78681.7,116.23158 +1777836600000,78681.71,78853.32,78679.9,78801.22,74.22733 +1777837500000,78801.22,78815,78760.31,78760.32,40.67543 +1777838400000,78760.32,78795.56,78732.04,78732.57,31.16543 +1777839300000,78732.57,78999,78732.56,78921.69,120.15465 +1777840200000,78921.68,79268,78902.24,79007.79,406.79632 +1777841100000,79007.79,79019.76,78836.71,78915.99,87.6815 +1777842000000,78915.99,79056.59,78855,79010.55,118.73935 +1777842900000,79010.55,79010.56,78917.42,78917.42,40.9898 +1777843800000,78917.42,78922,78661.75,78700,112.88415 +1777844700000,78700,78845.33,78650,78831.59,84.87287 +1777845600000,78831.6,79365.14,78831.6,79259.35,402.09739 +1777846500000,79259.35,79447,78965.16,79085.31,295.11529 +1777847400000,79085.31,79315.51,78991.63,79268,92.96799 +1777848300000,79268,79383.78,79157.37,79177.29,144.77812 +1777849200000,79177.29,79287.82,79047.89,79075,125.30064 +1777850100000,79075,79080.67,78623,78657.46,260.27701 +1777851000000,78657.46,78736.65,78593.81,78593.81,144.21217 +1777851900000,78593.81,78597.62,78484.42,78568.57,112.93216 +1777852800000,78568.58,78572.57,78423.43,78511.67,139.20474 +1777853700000,78511.67,78527.08,78288.88,78367.27,112.76911 +1777854600000,78367.27,78446.78,78332.42,78397.89,94.67224 +1777855500000,78397.89,78572.19,78397.89,78547.14,88.21398 +1777856400000,78547.15,78585.86,78412.49,78456.26,47.88823 +1777857300000,78456.26,78606.62,78419.17,78605.69,98.02533 +1777858200000,78605.69,79145.2,78597.83,78800,194.07807 +1777859100000,78800,79848.84,78799.27,79769.43,1026.4299 +1777860000000,79769.43,80100,79540.05,79932.69,1074.17282 +1777860900000,79932.69,79945.88,79618,79705.2,267.03307 +1777861800000,79705.2,80328.05,79705.19,80163.87,568.85153 +1777862700000,80163.87,80420.9,80023.49,80173.3,368.09212 +1777863600000,80173.3,80458,79972,80380.07,402.47352 +1777864500000,80380.07,80380.07,80054.14,80118.6,250.88153 +1777865400000,80118.61,80137.78,79926.9,79997.01,173.73964 +1777866300000,79997.02,80323.58,79969.58,80316.31,185.08749 +1777867200000,80316.3,80484.07,80316.3,80450,492.40118 +1777868100000,80450,80635.51,80246.39,80351.87,441.43422 +1777869000000,80351.87,80440.31,80302.83,80350.88,110.95606 +1777869900000,80350.88,80393.8,80233.04,80332.06,317.23688 +1777870800000,80332.06,80395.96,80117.84,80145.09,395.7536 +1777871700000,80145.09,80152.36,79956.25,80004.17,196.66455 +1777872600000,80004.18,80110.04,79960.69,80079.99,98.48351 +1777873500000,80079.99,80080,80000,80027.26,55.91152 +1777874400000,80027.26,80048.64,79917.61,79918,147.41117 +1777875300000,79918.01,79918.01,79500,79704.25,366.95124 +1777876200000,79704.25,79771.64,79641.34,79758.37,126.99495 +1777877100000,79758.37,79981.69,79758.36,79877.9,462.3817 +1777878000000,79877.91,79946.33,79818.13,79897.06,107.0955 +1777878900000,79897.06,79923,79819.34,79855.44,68.86867 +1777879800000,79855.43,79873.85,79684.31,79856.96,134.87838 +1777880700000,79856.95,79907.58,79672,79696.75,108.98923 +1777881600000,79696.75,79796.37,79602.32,79796.36,114.21068 +1777882500000,79796.37,79800,79632.8,79740.01,116.64 +1777883400000,79740,79787.47,79700.67,79716.88,135.51957 +1777884300000,79716.88,79767.6,79621.17,79708.3,68.99491 +1777885200000,79708.3,79797.08,79647.87,79733.25,78.05726 +1777886100000,79733.25,79823.25,79717,79725.42,144.61461 +1777887000000,79725.43,79887.83,79692.89,79857.55,156.62507 +1777887900000,79857.56,79930,79792.14,79838.48,94.10622 +1777888800000,79838.49,79880,78600.42,78754.85,1111.04115 +1777889700000,78754.85,78773.43,78202,78508.32,1917.02943 +1777890600000,78508.32,79033.09,78452.45,78916.91,1035.73635 +1777891500000,78916.91,79099.98,78841.73,78940.26,316.91735 +1777892400000,78940.27,79084.93,78897.92,79048,303.12761 +1777893300000,79048,79124.83,78921.45,78949.99,142.40695 +1777894200000,78949.99,78950,78708.87,78735.04,170.70348 +1777895100000,78735.04,78862.15,78735.03,78793.67,83.30742 +1777896000000,78793.67,78848.93,78718.55,78805.68,91.71324 +1777896900000,78805.68,79020,78750.68,78960,158.18547 +1777897800000,78960,79000.01,78851.14,78990.97,106.22414 +1777898700000,78990.98,79011.55,78850.63,78857.18,69.89403 +1777899600000,78857.18,78984.75,78581.74,78923.2,237.50304 +1777900500000,78923.21,79059.04,78901,78965.91,142.8209 +1777901400000,78965.91,79124.83,78850,78869.83,223.86483 +1777902300000,78869.82,78948.32,78734.68,78790,120.88127 +1777903200000,78790.01,78982.02,78500,78957.72,285.68637 +1777904100000,78957.72,79397.34,78947.01,79246.84,441.59932 +1777905000000,79246.84,79588.73,79232.28,79533.51,376.18114 +1777905900000,79533.51,80545.17,79533.5,80216.16,1204.95329 +1777906800000,80216.15,80367.93,79934,80102.62,694.606 +1777907700000,80102.61,80216.94,79320.28,79700.37,945.03066 +1777908600000,79700.37,79926.71,79475.35,79909.99,369.6577 +1777909500000,79909.99,80131.59,79567.49,80028.85,449.33869 +1777910400000,80028.85,80076.28,79660.16,79724.79,397.33338 +1777911300000,79724.79,80395.68,79619.33,80243.97,529.53436 +1777912200000,80243.96,80365.81,80151.3,80275.66,248.30678 +1777913100000,80275.66,80329.64,79959.58,80025.03,317.60965 +1777914000000,80025.03,80463.65,80021.5,80384.58,304.84413 +1777914900000,80384.57,80505.06,80367.99,80448.16,220.69999 +1777915800000,80448.17,80452.15,80261.94,80275.32,139.4395 +1777916700000,80275.32,80776.99,80265.84,80390.81,415.12887 +1777917600000,80390.8,80439.18,80263.6,80388.47,157.91011 +1777918500000,80388.46,80388.47,80154,80271.14,284.85932 +1777919400000,80271.15,80311.72,80159.09,80179,111.48788 +1777920300000,80178.99,80178.99,80035.32,80114.91,109.74182 +1777921200000,80114.91,80138,79950,80085.18,154.1844 +1777922100000,80085.19,80092,79900,79930,142.05771 +1777923000000,79930,80006.46,79900,79998.06,66.71713 +1777923900000,79998.05,80094.13,79970,80053.31,142.64 +1777924800000,80053.31,80123.18,79960.68,80123.17,91.89509 +1777925700000,80123.17,80154.12,79920.01,80027.23,134.90946 +1777926600000,80027.23,80039.31,79901,79917.14,108.77927 +1777927500000,79917.14,80010,79913.97,79936.7,123.93482 +1777928400000,79936.7,80150.76,79936.7,80115.99,92.33415 +1777929300000,80115.99,80287.9,80073.7,80201.24,80.70176 +1777930200000,80201.24,80290,80201.23,80244.06,82.00625 +1777931100000,80244.06,80383.15,80243.89,80259.17,88.26426 +1777932000000,80259.18,80388.74,80235.18,80359.64,76.98138 +1777932900000,80359.64,80397.19,80268.73,80268.73,78.31818 +1777933800000,80268.74,80268.74,80116.88,80116.88,62.80791 +1777934700000,80116.89,80200,80042.84,80067.23,54.24628 +1777935600000,80067.22,80067.22,79905,79930.08,89.04115 +1777936500000,79930.09,79975.83,79882.35,79975.83,146.68734 +1777937400000,79975.83,79975.83,79744.91,79772.8,208.80423 +1777938300000,79772.8,79872,79760.76,79861.01,149.55096 +1777939200000,79861.01,80010,79808.72,79953.36,254.34809 +1777940100000,79953.36,79963.13,79861,79861.01,37.17289 +1777941000000,79861.01,80142.22,79861,80076.28,62.90761 +1777941900000,80076.28,80183.33,80040,80170.66,71.30428 +1777942800000,80170.66,80259.75,80080.76,80199.62,128.39821 +1777943700000,80199.61,80286.08,80189.46,80273,161.83367 +1777944600000,80273,80335.68,80166.88,80246.01,185.83594 +1777945500000,80246,80385.06,80246,80352,53.9618 +1777946400000,80351.99,80517.21,80300,80456.36,149.57919 +1777947300000,80456.36,80530.71,80375.2,80458.55,89.89818 +1777948200000,80458.56,80812.06,80448.21,80809.05,263.93479 +1777949100000,80809.04,80900,80500.89,80554.68,265.03262 +1777950000000,80554.69,80720.35,80457.93,80678.15,95.69814 +1777950900000,80678.14,80858.68,80636.92,80796.22,97.11786 +1777951800000,80796.22,81083.98,80752.91,80910.54,385.24641 +1777952700000,80910.54,80950,80822.56,80893.08,99.87131 +1777953600000,80893.08,80982.59,80781.42,80808.24,194.12025 +1777954500000,80808.24,80919.72,80793.68,80793.69,87.18531 +1777955400000,80793.69,80846.22,80725,80769.3,117.83033 +1777956300000,80769.31,80951.48,80732.28,80902.44,129.80549 +1777957200000,80902.44,80984.38,80830.06,80868.69,216.23463 +1777958100000,80868.69,81188,80868.69,81061.53,290.50281 +1777959000000,81061.53,81323.52,81020.01,81040.42,322.25574 +1777959900000,81040.42,81065.62,80912.51,80970,182.39288 +1777960800000,80969.99,81016.42,80900,80958.93,120.41881 +1777961700000,80958.94,80972.06,80810,80824.93,110.25982 +1777962600000,80824.94,80889.41,80800,80811.51,86.33182 +1777963500000,80811.51,80976,80811.51,80976,72.82322 +1777964400000,80976,81026.7,80900.34,80995.36,94.16242 +1777965300000,80995.35,81095,80973.5,81050.01,99.02306 +1777966200000,81050,81136.59,80994.83,81011.05,477.76993 +1777967100000,81011.05,81029.57,80826,80855.59,373.47689 +1777968000000,80855.59,80895.5,80839.71,80859.32,137.15178 +1777968900000,80859.32,80879.24,80812.83,80842.63,68.59065 +1777969800000,80842.64,80869.25,80723.2,80741.27,162.56234 +1777970700000,80741.28,80833.99,80741.27,80815.24,106.15313 +1777971600000,80815.24,80815.24,80667.77,80667.77,180.10982 +1777972500000,80667.78,80688.61,80597.99,80657.73,348.51552 +1777973400000,80657.73,80701.48,80564.13,80589.59,210.31019 +1777974300000,80589.59,80610,80527.76,80586.02,126.41208 +1777975200000,80586.02,80707.98,80530.82,80677.56,136.5296 +1777976100000,80677.56,80749.05,80677.55,80732.38,128.19613 +1777977000000,80732.39,80831.87,80732.38,80822.42,127.89304 +1777977900000,80822.42,80829.24,80708.82,80823.61,128.48545 +1777978800000,80823.61,80978.99,80780,80942.73,162.86722 +1777979700000,80942.73,80967.52,80818.72,80949.23,166.46274 +1777980600000,80949.23,81095.48,80936.38,81039.01,146.92062 +1777981500000,81039,81055.79,80874,81014.05,147.41195 +1777982400000,81014.05,81134.06,80932.54,81105.01,114.99913 +1777983300000,81105.02,81245.73,81063.6,81222.9,139.39305 +1777984200000,81222.91,81307.68,81173.2,81307.68,166.2973 +1777985100000,81307.68,81329.61,81192.29,81279.41,187.13109 +1777986000000,81279.4,81666,81270,81622,586.2341 +1777986900000,81621.99,81712.32,81418.81,81460.27,353.78025 +1777987800000,81460.28,81538.44,81215.25,81414.1,412.66492 +1777988700000,81414.11,81671.5,81196,81330,418.73763 +1777989600000,81330,81434.46,81090,81104.08,307.17574 +1777990500000,81104.08,81456,80939.87,81409.03,507.20284 +1777991400000,81409.03,81500,81127.8,81244.87,255.76631 +1777992300000,81244.88,81392,81128,81336.59,212.76884 +1777993200000,81336.59,81664.97,81235,81564.86,270.90605 +1777994100000,81564.85,81670,81518.86,81609.99,256.30498 +1777995000000,81610,81670,81547.88,81625,150.16982 +1777995900000,81625,81689.2,81519.99,81525.19,221.65964 +1777996800000,81525.19,81615.33,81429.85,81449.23,135.44343 +1777997700000,81449.24,81552.31,81334.98,81419.99,78.47484 +1777998600000,81420,81420,81052.5,81075.79,350.00344 +1777999500000,81075.8,81293.77,81050.04,81285.75,143.53096 +1778000400000,81285.75,81372.01,81185.02,81331.99,80.54684 +1778001300000,81331.99,81458.26,81310.82,81418.14,84.56838 +1778002200000,81418.14,81418.14,81248.04,81304.22,60.94945 +1778003100000,81304.22,81356.67,81259.35,81270.6,54.74202 +1778004000000,81270.61,81599,81270.61,81562.07,168.28919 +1778004900000,81562.07,81575.26,81422.03,81459.38,98.15409 +1778005800000,81459.38,81537.44,81426.08,81517.24,73.0845 +1778006700000,81517.24,81560,81414.69,81515,88.03445 +1778007600000,81515,81515,81407.58,81467.29,43.81436 +1778008500000,81467.29,81580,81432.04,81538.09,67.21959 +1778009400000,81538.09,81666.66,81517.85,81654.17,146.69468 +1778010300000,81654.16,81680,81526,81606.35,106.90854 +1778011200000,81606.35,81770,81510.13,81700.01,332.81182 +1778012100000,81700,81700,81545.01,81554.07,113.81674 +1778013000000,81554.07,81738.22,81545.01,81658.01,167.13824 +1778013900000,81658.01,81668,81569.51,81646.38,110.90581 +1778014800000,81646.39,81791.48,81591.69,81591.7,282.10641 +1778015700000,81591.69,81651.64,81448.51,81474.85,152.30457 +1778016600000,81474.85,81474.85,81305.27,81362.45,117.26894 +1778017500000,81362.45,81511.33,81345.01,81407.11,66.90881 +1778018400000,81407.11,81600,81356.86,81382.14,76.94877 +1778019300000,81382.14,81520,81324.05,81438.84,71.27556 +1778020200000,81438.84,81438.84,80817.72,81021.72,491.45778 +1778021100000,81021.72,81357.28,80986.55,81111.27,282.20361 +1778022000000,81111.27,81222.03,81028.63,81213.22,120.69082 +1778022900000,81213.23,81213.23,80878.72,80883.57,130.26388 +1778023800000,80883.57,80968.32,80790,80926.79,142.64517 +1778024700000,80926.79,80978.86,80882.02,80905.52,85.47591 +1778025600000,80905.53,81251.84,80880,81156.91,325.69213 +1778026500000,81156.91,81262.28,80922.15,80922.16,201.79653 +1778027400000,80922.16,81045.99,80906.3,80906.31,75.33949 +1778028300000,80906.31,81070,80731.14,81030.01,273.371 +1778029200000,81030,81169.21,80996,81161.58,94.42236 +1778030100000,81161.58,81346.78,81161.57,81250,230.55407 +1778031000000,81250.01,81360.15,81240,81318.3,235.54564 +1778031900000,81318.29,81534.23,81316.66,81439.34,243.30367 +1778032800000,81439.34,81449.04,81252.71,81330,205.10297 +1778033700000,81330,81330,81138,81144.57,102.0338 +1778034600000,81144.58,81262.99,81047.01,81213.06,225.6717 +1778035500000,81213.06,81395.87,81205.61,81363.54,88.38644 +1778036400000,81363.54,81466.64,81358.17,81410.01,126.58978 +1778037300000,81410,81760.84,81367.71,81616.29,400.27786 +1778038200000,81616.28,81699.99,81526.67,81543.58,105.00579 +1778039100000,81543.58,81641.71,81494.63,81581.69,78.65021 +1778040000000,81581.7,81649.99,81530.98,81602.25,190.04643 +1778040900000,81602.25,81606.45,81428.57,81431.84,102.16698 +1778041800000,81431.84,81440,81343.45,81398.28,138.58446 +1778042700000,81398.29,81495.95,81270,81331.1,144.84343 +1778043600000,81331.1,81360.3,81247.47,81278.8,152.46933 +1778044500000,81278.8,81320.39,81230.01,81259.77,75.76101 +1778045400000,81259.77,81259.77,81060,81166.04,234.22196 +1778046300000,81166.04,81333.15,81166.03,81333,129.7342 +1778047200000,81333,81396.97,81222.6,81263.04,166.94238 +1778048100000,81263.04,81393.23,81211.34,81372.27,86.92038 +1778049000000,81372.27,81472.74,81342.26,81472.73,127.55723 +1778049900000,81472.74,81516.9,81454.01,81476.71,142.71541 +1778050800000,81476.71,81611,81458.34,81458.34,195.00343 +1778051700000,81458.35,81596.15,81453.45,81553.78,82.10299 +1778052600000,81553.78,81553.78,81400,81412.5,127.49867 +1778053500000,81412.5,81461.26,81307.81,81359.82,204.13824 +1778054400000,81359.82,81620.92,81328.68,81547.5,245.04536 +1778055300000,81547.51,81579.95,81500,81570,43.32067 +1778056200000,81570,81884.42,81569,81700.01,500.35331 +1778057100000,81700.01,81986,81621.49,81945.66,564.69482 +1778058000000,81945.66,81966,81761.84,81815.2,243.85578 +1778058900000,81815.21,81865.6,81682.7,81765.8,117.22255 +1778059800000,81765.8,82060,81760,82014.77,474.62934 +1778060700000,82014.78,82014.78,81767.72,81997,261.02583 +1778061600000,81997,82131,81953.25,82042.78,254.23584 +1778062500000,82042.79,82243.2,82004.95,82191.51,427.59229 +1778063400000,82191.51,82298.2,82162.51,82250.01,341.82434 +1778064300000,82250,82390,82137.77,82290.04,279.19844 +1778065200000,82290.03,82484.21,82261.6,82417.55,223.89542 +1778066100000,82417.55,82850,82412.15,82684.01,705.25634 +1778067000000,82684,82770.4,82500,82501.85,286.93256 +1778067900000,82501.85,82587.26,82482.72,82522.89,219.84897 +1778068800000,82522.88,82539.33,82200,82200.47,248.72796 +1778069700000,82200.47,82487.7,82184.21,82388.49,224.69574 +1778070600000,82388.48,82430.8,82296.58,82347.7,131.31111 +1778071500000,82347.71,82424.72,82164.61,82220.47,216.19329 +1778072400000,82220.47,82220.47,81840,82109.73,417.54789 +1778073300000,82109.72,82164.05,81880,81952.97,202.92623 +1778074200000,81952.98,82059.89,81762.78,81912.3,231.85114 +1778075100000,81912.29,81921.26,81600,81670.89,395.57643 +1778076000000,81670.9,81695.25,81136,81451.76,713.55876 +1778076900000,81451.77,81760.92,81313.71,81618.81,391.29909 +1778077800000,81618.81,81879.97,81606.14,81879.96,241.27797 +1778078700000,81879.96,81980.72,81493.6,81526.73,268.94126 +1778079600000,81526.74,81615.41,81316.28,81410,305.33531 +1778080500000,81409.99,81823,81409.99,81659.76,170.13895 +1778081400000,81659.75,81745.59,81480.04,81626.17,177.57121 +1778082300000,81626.17,81773.93,81626.17,81704.25,171.70786 +1778083200000,81704.25,81897.06,81585.23,81760.27,164.37851 +1778084100000,81760.26,81835.89,81510.79,81510.79,196.73094 +1778085000000,81510.79,81699.5,81431.16,81685.52,118.06587 +1778085900000,81685.52,81907.51,81577.89,81630.94,504.37953 +1778086800000,81630.94,81709.32,81539.37,81675.86,104.96543 +1778087700000,81675.86,81675.86,81405,81474.4,151.49153 +1778088600000,81474.4,81550,81461.18,81544.02,71.26599 +1778089500000,81544.01,81550,81394,81452.63,89.66942 +1778090400000,81452.63,81498.75,81271.06,81480.01,157.37848 +1778091300000,81480.01,81559.17,81459.85,81469.33,107.54805 +1778092200000,81469.33,81515.99,81296,81382.44,122.33076 +1778093100000,81382.45,81431.15,81293.69,81353.14,64.58858 +1778094000000,81353.15,81428,81214.88,81249.3,126.96271 +1778094900000,81249.3,81396.68,81200,81335.85,173.8367 +1778095800000,81335.85,81480.01,81263.66,81437.49,106.6643 +1778096700000,81437.5,81522.41,81410.78,81464.87,109.66066 +1778097600000,81464.86,81650.01,81464.86,81638.17,156.47899 +1778098500000,81638.18,81700,81560,81560.01,81.57587 +1778099400000,81560,81565,81302.35,81367.67,119.32727 +1778100300000,81367.67,81430.34,81314,81427.52,79.08663 +1778101200000,81427.52,81500,81294.64,81373.58,96.40533 +1778102100000,81373.58,81449.68,81373.57,81442.11,46.35574 +1778103000000,81442.12,81618.77,81433.63,81572.16,95.59445 +1778103900000,81572.17,81616,81522.1,81539.16,72.02912 +1778104800000,81539.16,81540.91,81354.03,81381.72,70.22859 +1778105700000,81381.72,81387.14,81240,81249.99,77.12788 +1778106600000,81250,81333.47,81249.99,81318.92,33.51691 +1778107500000,81318.92,81398.59,81263.66,81342.39,48.71545 +1778108400000,81342.39,81342.39,81000,81230.01,305.44098 +1778109300000,81230,81395.06,81225,81386.21,51.54594 +1778110200000,81386.21,81415,81322.53,81357.88,40.05584 +1778111100000,81357.88,81447.3,81333.48,81447.01,45.32948 +1778112000000,81447.01,81490.03,81366.49,81426.58,98.72977 +1778112900000,81426.58,81438.84,81227.27,81227.27,66.32416 +1778113800000,81227.28,81239.74,80987,81027.98,137.70432 +1778114700000,81027.98,81138.47,80980,81016.96,104.77133 +1778115600000,81016.96,81155.36,80830.23,81151.53,229.22088 +1778116500000,81151.53,81222.76,80976,81210.01,141.42089 +1778117400000,81210,81284.67,81130.69,81278.6,118.31329 +1778118300000,81278.6,81278.6,81130.92,81167.8,76.44065 +1778119200000,81167.79,81180.74,80915.71,80933.63,132.92012 +1778120100000,80933.64,80999.03,80883.54,80898,263.58623 +1778121000000,80898,81045.88,80892.04,80967.9,255.98985 +1778121900000,80967.9,81153.9,80964.55,81113.34,97.45595 +1778122800000,81113.35,81113.35,81020.07,81020.17,88.16757 +1778123700000,81020.18,81072.03,80866.13,80971.54,76.84107 +1778124600000,80971.55,81006,80910,80980.01,48.67155 +1778125500000,80980.01,81013.43,80834.61,80834.91,131.61547 +1778126400000,80834.92,80907.43,80725.09,80869.87,149.76129 +1778127300000,80869.87,80978,80852.33,80933.34,99.12051 +1778128200000,80933.34,80978,80860.47,80887.12,71.90195 +1778129100000,80887.12,80989.59,80887.11,80979.19,67.04372 +1778130000000,80979.19,81172.27,80974.06,81116.85,151.65351 +1778130900000,81116.85,81155.72,81057.99,81102.02,61.51763 +1778131800000,81102.03,81149.95,81037.61,81080.11,95.73681 +1778132700000,81080.1,81088,81003.42,81088,46.43839 +1778133600000,81088,81088,80874.41,80899.21,145.01128 +1778134500000,80899.21,81030.13,80899.2,81030.12,94.75712 +1778135400000,81030.12,81382.28,81030.12,81369.7,266.97836 +1778136300000,81369.7,81443.21,81298.49,81438.61,106.93899 +1778137200000,81438.62,81665.84,81390.3,81656.75,194.32459 +1778138100000,81656.75,81706.86,81558,81561.36,142.41599 +1778139000000,81561.36,81708.32,81545.54,81588.06,157.05021 +1778139900000,81588.05,81600,81469.33,81518.58,188.18934 +1778140800000,81518.57,81590,81448.17,81508.85,172.05871 +1778141700000,81508.85,81508.85,81314.37,81419.05,202.46748 +1778142600000,81419.04,81483.36,81243.33,81256.53,165.62724 +1778143500000,81256.53,81313.23,81194.74,81231.24,107.22863 +1778144400000,81231.25,81231.25,81117.48,81179.07,81.30317 +1778145300000,81179.07,81213.03,80993.37,81037.93,167.95459 +1778146200000,81037.93,81100,80852.33,80894.62,283.02639 +1778147100000,80894.63,80966.54,80882.33,80929,126.75804 +1778148000000,80929,80997,80815.26,80882.85,158.40325 +1778148900000,80882.85,80939.4,80572.4,80614.46,273.1642 +1778149800000,80614.46,80881.09,80614.45,80881.09,171.61954 +1778150700000,80881.09,80911.19,80820.44,80850.75,87.37654 +1778151600000,80850.76,81041.15,80837.48,80948.96,143.91523 +1778152500000,80948.96,80991.97,80866.79,80896.87,76.84837 +1778153400000,80896.88,81000.98,80896.87,80984,56.66583 +1778154300000,80984,80984.01,80786.5,80866.65,89.67972 +1778155200000,80866.65,81095.48,80846.87,81079.99,120.72496 +1778156100000,81080,81104.45,80973.49,81062,112.30849 +1778157000000,81061.99,81084.56,81004.46,81065.46,81.28117 +1778157900000,81065.46,81180,81016.85,81162.01,114.87761 +1778158800000,81162,81162.01,80901,80931.72,110.38238 +1778159700000,80931.73,81138.48,80867.08,80964.25,145.96146 +1778160600000,80964.26,80965.87,80572.4,80572.4,282.71902 +1778161500000,80572.4,80642.26,80260.98,80503.68,672.50292 +1778162400000,80503.69,80685.7,80366.8,80666.64,237.92516 +1778163300000,80666.63,80682.29,80398.27,80400.5,584.60377 +1778164200000,80400.5,80433.13,80046,80142.01,467.8336 +1778165100000,80142.01,80304.96,80124.64,80171.38,247.73222 +1778166000000,80171.37,80271.42,80060.9,80158.36,229.52127 +1778166900000,80158.35,80210,79699.52,79850,836.17825 +1778167800000,79849.99,80054.18,79794.5,79972.02,320.51901 +1778168700000,79972.02,80069.01,79849.87,79890.63,261.59177 +1778169600000,79890,79979.33,79646.79,79837.61,851.8736 +1778170500000,79837.61,80010.1,79710.4,79987.42,282.15714 +1778171400000,79987.41,80020,79766.92,79891.01,179.52573 +1778172300000,79891.01,79943.99,79753.25,79801.08,111.36748 +1778173200000,79801.08,79932,79773.47,79891.87,116.61811 +1778174100000,79891.87,79934.29,79500,79690.83,426.3145 +1778175000000,79690.83,79915,79660,79880.01,188.63546 +1778175900000,79880,80135.17,79828.27,80094.52,188.17238 +1778176800000,80094.52,80215.23,80080.64,80159.72,155.66214 +1778177700000,80159.72,80204.63,80126.04,80126.04,82.37556 +1778178600000,80126.05,80249.06,80078.23,80125.99,154.4926 +1778179500000,80126,80269.06,80004.4,80200.59,134.74739 +1778180400000,80200.6,80200.6,80067.09,80172.4,102.7599 +1778181300000,80172.4,80195.9,79934.3,79972.66,105.46386 +1778182200000,79972.67,80181.79,79972.67,80129.11,91.0723 +1778183100000,80129.12,80224,80006.29,80146.11,143.9061 +1778184000000,80146.77,80371.23,80144.87,80144.88,166.8233 +1778184900000,80144.88,80187.48,80096.58,80178.25,51.54817 +1778185800000,80178.25,80178.26,79907.01,79970,124.45798 +1778186700000,79970,80017.87,79859.51,79879.99,57.68504 +1778187600000,79880,79899.99,79660,79792.71,160.40835 +1778188500000,79792.71,79919.7,79724.8,79919.7,67.63835 +1778189400000,79919.7,79934.92,79776.69,79776.69,99.69246 +1778190300000,79776.7,79855.19,79735,79735.01,74.01545 +1778191200000,79735,79849.28,79582.95,79816.93,193.44453 +1778192100000,79816.93,79990,79816.93,79903.32,105.74075 +1778193000000,79903.32,79949.38,79750,79839.14,142.40783 +1778193900000,79839.15,79950,79832.34,79919.01,53.55245 +1778194800000,79919,80006.27,79890,79958.3,75.88252 +1778195700000,79958.29,79995.45,79871.98,79958.3,54.77069 +1778196600000,79958.3,80017.71,79919.3,80011.99,42.08806 +1778197500000,80012,80068.03,80005.99,80006,71.73042 +1778198400000,80006,80115.1,80006,80086.43,336.55343 +1778199300000,80086.42,80142.84,79990.28,80020.63,263.78002 +1778200200000,80020.62,80042.62,79910.6,79935,139.67814 +1778201100000,79935,79935,79729.72,79831.99,218.04847 +1778202000000,79831.98,79900.11,79702.51,79702.51,103.28092 +1778202900000,79702.51,79784.92,79612.63,79748.87,129.0421 +1778203800000,79748.88,79824.83,79698.37,79779.89,229.70041 +1778204700000,79779.9,79842.38,79730.22,79740.01,77.31495 +1778205600000,79740.01,79761.61,79523.55,79620.36,180.05811 +1778206500000,79620.36,79628.71,79316.99,79485.62,565.16293 +1778207400000,79485.63,79669.09,79447.14,79520,186.19294 +1778208300000,79520,79620.9,79441.45,79488.46,135.13243 +1778209200000,79488.47,79495.59,79181.48,79469.99,291.22116 +1778210100000,79469.99,79622.11,79469.99,79579.47,115.78853 +1778211000000,79579.47,79646.14,79579.47,79646.13,60.74444 +1778211900000,79646.13,79666.66,79563.34,79578.85,62.03766 +1778212800000,79578.84,79727.27,79575.35,79723.66,81.23492 +1778213700000,79723.67,79748,79671.37,79729.75,91.97472 +1778214600000,79729.76,79736,79551.26,79567.34,89.74642 +1778215500000,79567.34,79674.89,79567.33,79655.23,54.78099 +1778216400000,79655.22,79670.93,79600,79639.69,81.38333 +1778217300000,79639.68,79666,79600,79627.64,55.14531 +1778218200000,79627.64,79753.25,79627.64,79751.94,63.63836 +1778219100000,79751.95,79778.95,79600,79600.01,107.62664 +1778220000000,79600.01,79622.87,79450.13,79603.77,140.60012 +1778220900000,79603.78,79654,79542.37,79546.8,157.80445 +1778221800000,79546.79,79591.92,79411,79535,212.9846 +1778222700000,79535,79561.21,79483.05,79525.76,280.70754 +1778223600000,79525.77,79525.77,79300,79318.26,185.32082 +1778224500000,79318.27,79389.5,79248.58,79350.32,320.66135 +1778225400000,79350.33,79599,79350.33,79580.84,263.43444 +1778226300000,79580.83,79727,79562.79,79682.4,223.52117 +1778227200000,79682.4,79748.58,79666.05,79724.63,147.28358 +1778228100000,79724.63,79805.16,79702.75,79756.74,185.66635 +1778229000000,79756.73,79899.39,79750.06,79893.69,177.92475 +1778229900000,79893.69,79987.27,79880.99,79886.01,117.72168 +1778230800000,79886,80000,79831.21,79980.31,101.71262 +1778231700000,79980.31,80061.17,79900.03,79908.1,203.50218 +1778232600000,79908.1,79934.19,79847.81,79863.71,88.2014 +1778233500000,79863.72,79894,79794.88,79872.72,88.39431 +1778234400000,79872.72,80020,79788.01,79818.83,118.00504 +1778235300000,79818.83,79928,79818.83,79899.4,69.40709 +1778236200000,79899.4,80169.7,79899.4,80158.88,158.09679 +1778237100000,80158.89,80278.92,80130.67,80212.56,305.29872 +1778238000000,80212.55,80340.94,80182.71,80227.97,253.86045 +1778238900000,80227.98,80319.98,80183.94,80300,95.10329 +1778239800000,80300,80327.87,80127.54,80141.08,83.7179 +1778240700000,80141.09,80280.15,80141.09,80231.22,154.30088 +1778241600000,80231.22,80309.5,80140.98,80267.99,78.98131 +1778242500000,80268,80327.5,80248.95,80318.38,133.18306 +1778243400000,80318.38,80500,80185.15,80225.3,340.81332 +1778244300000,80225.3,80225.3,79966.14,80025.82,278.5657 +1778245200000,80025.81,80095.99,79654.84,79692.86,303.60519 +1778246100000,79692.87,79815.94,79607.93,79612.52,178.53361 +1778247000000,79612.52,79826.88,79573.45,79595.75,359.52575 +1778247900000,79595.76,79676,79549.54,79647.8,249.91887 +1778248800000,79647.81,79990,79647.8,79927.33,209.28066 +1778249700000,79927.33,80441.79,79897.4,80072.76,396.07978 +1778250600000,80072.75,80275.84,79798.37,80222.49,265.67856 +1778251500000,80222.5,80300,80084.91,80150.97,134.3355 +1778252400000,80150.97,80200,79870.23,79897.49,163.86267 +1778253300000,79897.49,79918.15,79627.26,79713.36,182.08017 +1778254200000,79713.72,80040.78,79625,79966.14,182.43066 +1778255100000,79966.15,80197.65,79958.41,80142.14,284.52682 +1778256000000,80142.13,80182.18,79965.75,79965.76,232.38387 +1778256900000,79965.75,80047,79919.05,79950,124.03802 +1778257800000,79950,79950.01,79741.3,79790,189.37836 +1778258700000,79790.01,79875.94,79766.58,79802.34,119.96275 +1778259600000,79802.35,79955.79,79738.75,79862,117.01306 +1778260500000,79861.99,80045.23,79846.77,80001.23,215.95071 +1778261400000,80001.24,80261.87,80001.24,80125.63,746.48789 +1778262300000,80125.62,80256.28,79971.87,80060,423.5326 +1778263200000,80060,80253.01,80059.99,80202.42,134.96876 +1778264100000,80202.41,80299.99,80160.8,80239.43,143.75822 +1778265000000,80239.42,80289.21,80110.25,80157.33,110.12324 +1778265900000,80157.33,80252.02,80070.09,80078.4,81.52309 +1778266800000,80078.39,80086.18,79954.54,80055.35,153.77629 +1778267700000,80055.34,80137.73,80000.02,80029.93,78.10414 +1778268600000,80029.94,80128,80022.29,80108,56.78055 +1778269500000,80108.01,80181.66,80067.44,80179.94,120.11878 +1778270400000,80180,80230,80142,80229.99,95.50011 +1778271300000,80230,80299.93,80182.39,80259.42,97.2395 +1778272200000,80259.42,80265.12,80155.7,80249.68,84.2701 +1778273100000,80249.69,80276.87,80089.76,80133.09,53.62695 +1778274000000,80133.08,80192.47,80116.32,80148.38,39.75453 +1778274900000,80148.38,80254.78,80148.38,80200.17,81.368 +1778275800000,80200.18,80258.99,80170.45,80242.01,73.23462 +1778276700000,80242,80264,80174.06,80263.99,75.26493 +1778277600000,80264,80399.98,80238.42,80390.74,118.19479 +1778278500000,80390.74,80409.09,80295.44,80348.96,91.20308 +1778279400000,80348.96,80369.03,80295.08,80311.98,39.88125 +1778280300000,80311.97,80342.86,80262,80262,68.87612 +1778281200000,80262,80299.27,80213.52,80213.52,108.9979 +1778282100000,80213.53,80245.43,80158.32,80198.01,46.52856 +1778283000000,80198.01,80198.01,80111.02,80139.01,183.83995 +1778283900000,80139.01,80198,80139,80193.17,101.72889 +1778284800000,80193.18,80205.74,80133.08,80161.45,54.88325 +1778285700000,80161.44,80208.66,80129.85,80155.7,40.29371 +1778286600000,80155.71,80218,80155.71,80195.09,53.42405 +1778287500000,80195.1,80240.87,80191.02,80238.76,57.93543 +1778288400000,80238.75,80320.56,80217.46,80320.56,66.25961 +1778289300000,80320.56,80349.99,80252.42,80274.87,38.35236 +1778290200000,80274.87,80399.93,80274.86,80381.15,84.13651 +1778291100000,80381.15,80446.58,80327.75,80327.75,78.06489 +1778292000000,80327.75,80465.93,80327.75,80436.01,76.33999 +1778292900000,80436,80458.78,80390,80428.65,41.80551 +1778293800000,80428.66,80477.47,80385,80394.57,59.69161 +1778294700000,80394.58,80437.96,80372.3,80417.87,53.79557 +1778295600000,80417.88,80477.47,80372.3,80427.99,178.17876 +1778296500000,80428,80550.67,80400.27,80433.4,112.66817 +1778297400000,80433.39,80433.4,80307.76,80347.61,66.39651 +1778298300000,80347.61,80395.85,80332.02,80383.95,30.88355 +1778299200000,80383.96,80666.66,80383.95,80572.94,151.5136 +1778300100000,80572.93,80572.94,80442,80476.66,92.86692 +1778301000000,80476.66,80476.67,80400,80409.99,73.0104 +1778301900000,80409.99,80471.17,80373.55,80379.9,87.04542 +1778302800000,80379.9,80408.23,80343,80371.87,208.80127 +1778303700000,80371.88,80466.74,80364.29,80450.06,84.71822 +1778304600000,80450.06,80480.49,80423.52,80478.67,36.30774 +1778305500000,80478.67,80478.68,80378.04,80379.49,30.9079 +1778306400000,80379.5,80428.01,80378.11,80411.73,52.60658 +1778307300000,80411.73,80411.73,80304.85,80308.3,56.69963 +1778308200000,80308.3,80365.03,80208.33,80222.14,84.84993 +1778309100000,80222.14,80281.13,80201.6,80263.92,76.2186 +1778310000000,80263.93,80263.93,80135,80189.99,89.79803 +1778310900000,80190,80309.05,80189.99,80248.69,45.11035 +1778311800000,80248.68,80272.01,80200,80241.26,204.78362 +1778312700000,80241.26,80241.26,80175.93,80228.89,106.24964 +1778313600000,80228.88,80400,80220,80399.99,93.32423 +1778314500000,80400,80416.66,80378,80404.89,34.33644 +1778315400000,80404.88,80452.44,80393.54,80432.06,127.29549 +1778316300000,80432.06,80432.07,80407.11,80407.12,42.11225 +1778317200000,80407.12,80415.83,80334.55,80342.35,44.37733 +1778318100000,80342.36,80342.36,80230.55,80255.29,57.66367 +1778319000000,80255.28,80278.67,80232.05,80243.28,64.47476 +1778319900000,80243.28,80248.58,80214,80242.53,44.89505 +1778320800000,80242.54,80254.43,80166.26,80217.68,69.02028 +1778321700000,80217.69,80250,80194.22,80205.7,96.8835 +1778322600000,80205.03,80346.94,80205.03,80329.99,46.50882 +1778323500000,80329.99,80330,80264.01,80264.02,22.12815 +1778324400000,80264.01,80332.74,80256.95,80319.87,110.66917 +1778325300000,80319.88,80366.07,80319.87,80340.93,35.89374 +1778326200000,80340.92,80354.96,80339.18,80339.19,48.12045 +1778327100000,80339.19,80365.31,80332,80345.46,72.03491 +1778328000000,80345.47,80372.3,80304.06,80315.5,77.04934 +1778328900000,80315.5,80416.21,80274.03,80416.2,150.5731 +1778329800000,80416.21,80416.21,80324.37,80350.95,73.75338 +1778330700000,80350.95,80408,80350.95,80397.97,56.08133 +1778331600000,80397.97,80422,80379.77,80421.99,79.44706 +1778332500000,80422,80422,80346.48,80346.48,83.17308 +1778333400000,80346.48,80390,80318.7,80341.68,132.93493 +1778334300000,80341.69,80391.18,80340.19,80391.18,46.18402 +1778335200000,80391.18,80426.9,80357.75,80387.76,49.87583 +1778336100000,80387.75,80390.5,80254.71,80324.11,129.09594 +1778337000000,80324.1,80347.66,80254.86,80336.16,79.48096 +1778337900000,80336.17,80372.3,80258.64,80332.22,63.793 +1778338800000,80332.23,80349.4,80234,80299.81,110.91865 +1778339700000,80299.82,80411.77,80299.81,80410.99,56.0965 +1778340600000,80410.99,80600,80410.99,80476.82,184.97078 +1778341500000,80476.82,80575.15,80476.82,80527.92,66.49283 +1778342400000,80527.92,80621.87,80487.4,80577.96,111.81718 +1778343300000,80577.96,80777,80577.96,80655.86,198.94678 +1778344200000,80655.85,80655.85,80593.56,80638.57,88.78516 +1778345100000,80638.57,80650,80596.12,80625.01,147.00533 +1778346000000,80625,80817.99,80625,80741.34,135.60838 +1778346900000,80741.33,80833.33,80689.43,80832.45,102.09072 +1778347800000,80832.44,80928.56,80826.21,80826.22,126.15887 +1778348700000,80826.22,80841.4,80735.44,80812.7,66.2807 +1778349600000,80812.69,80869.93,80787.39,80833.31,61.39012 +1778350500000,80833.31,81045.08,80812.59,81040.54,157.42198 +1778351400000,81040.53,81080,80900,80902.01,85.15699 +1778352300000,80902.02,80926.07,80865.75,80907.65,35.38477 +1778353200000,80907.66,80927.66,80865.75,80888.94,45.30632 +1778354100000,80888.94,80917.36,80776.99,80825.89,77.70623 +1778355000000,80825.9,80844.91,80795.6,80844.9,34.39247 +1778355900000,80844.9,80958,80820,80938.53,60.40365 +1778356800000,80938.53,80938.53,80831.5,80831.5,34.59713 +1778357700000,80831.51,80841.92,80773.48,80797.14,41.02434 +1778358600000,80797.15,80813.7,80744.98,80805.51,35.69315 +1778359500000,80805.51,80818.7,80783.45,80805.5,32.82542 +1778360400000,80805.51,80896,80805.51,80856.19,34.43864 +1778361300000,80856.2,80871.33,80780,80809.53,24.23258 +1778362200000,80809.54,80809.54,80749.81,80749.81,32.55737 +1778363100000,80749.81,80816.48,80744.98,80780.83,58.62556 +1778364000000,80780.83,80797.32,80727.72,80750.37,30.29617 +1778364900000,80750.37,80786.01,80750.36,80758.76,22.53148 +1778365800000,80758.76,80823.24,80670.01,80817.05,77.30235 +1778366700000,80817.06,80817.06,80750.66,80782.38,69.41802 +1778367600000,80782.38,80850,80700,80732.5,318.91746 +1778368500000,80732.5,80732.51,80660.42,80673.25,18.17021 +1778369400000,80673.26,80689.98,80621.88,80666.94,89.6726 +1778370300000,80666.94,80707.3,80662.58,80678.4,70.00734 +1778371200000,80678.41,80728.53,80610.64,80714.49,170.59365 +1778372100000,80714.5,80770.51,80706,80714,54.0677 +1778373000000,80714,80770.32,80660.43,80738.12,68.66409 +1778373900000,80738.12,80741.77,80632.34,80680.04,52.95168 +1778374800000,80680.03,80680.04,80579.34,80625.03,136.79422 +1778375700000,80625.03,80658.85,80572.77,80603.57,142.68749 +1778376600000,80603.58,80646.13,80574.39,80630.4,55.70357 +1778377500000,80630.4,80690.73,80621.99,80685.56,75.43544 +1778378400000,80685.55,80685.56,80611,80628.94,81.14377 +1778379300000,80628.94,80757.52,80628.93,80740.71,59.42947 +1778380200000,80740.71,80779.79,80713.4,80758.12,68.92872 +1778381100000,80758.12,80790,80703.03,80777.42,81.09692 +1778382000000,80777.42,80832.72,80761.59,80784.8,85.17346 +1778382900000,80784.79,80784.8,80737.23,80744.02,28.00219 +1778383800000,80744.01,80887.15,80709.59,80805.51,90.71228 +1778384700000,80805.5,80832.32,80774.74,80775,80.88328 +1778385600000,80774.99,80796.71,80747.48,80782.15,128.39231 +1778386500000,80782.16,80806.17,80755.19,80792.78,46.32138 +1778387400000,80792.78,80840,80769.97,80769.98,43.50764 +1778388300000,80769.98,80781.95,80722.78,80759.93,35.23055 +1778389200000,80759.93,80766.16,80724.29,80766.16,32.94857 +1778390100000,80766.15,80816.52,80749.99,80749.99,130.73348 +1778391000000,80750,80810.71,80723.9,80730,116.00392 +1778391900000,80729.99,80752.6,80682,80700.77,93.05316 +1778392800000,80700.76,80740.6,80687.89,80719.16,37.04237 +1778393700000,80719.16,80724.94,80658.97,80658.97,39.50338 +1778394600000,80658.98,80729.98,80658.97,80710,90.47513 +1778395500000,80710,80753.04,80709.99,80733.75,44.52932 +1778396400000,80733.75,80792.79,80727.18,80727.19,76.01822 +1778397300000,80727.19,80827.14,80720.1,80784.62,146.215 +1778398200000,80784.61,80795.01,80769.16,80795,72.52448 +1778399100000,80795,80795,80729.56,80736.03,105.91747 +1778400000000,80736.03,80815.77,80715.33,80769.93,52.47167 +1778400900000,80769.92,80900,80750.32,80873.64,98.84243 +1778401800000,80873.63,80909.65,80805.5,80836.72,73.49919 +1778402700000,80836.72,80850,80820.8,80830.33,27.55479 +1778403600000,80830.34,80913.8,80830.34,80850.59,80.92896 +1778404500000,80850.6,80864.25,80820.02,80820.02,50.08193 +1778405400000,80820.02,80831.33,80756.53,80762.35,43.55067 +1778406300000,80762.35,80807.96,80762.34,80807.96,62.75622 +1778407200000,80807.95,80843.67,80710.14,80729.5,91.38392 +1778408100000,80729.5,80813.58,80691,80813.57,79.74819 +1778409000000,80813.58,80833.04,80766.39,80802.15,58.40196 +1778409900000,80802.15,80883.48,80795.78,80873.79,49.95616 +1778410800000,80873.8,80975.4,80872.87,80913.81,120.24515 +1778411700000,80913.81,80934,80750,80792.94,101.61416 +1778412600000,80792.93,80840,80792.93,80833.57,49.38926 +1778413500000,80833.58,80855.3,80808.09,80821.21,68.28439 +1778414400000,80821.21,80865.05,80784.2,80865.03,42.1625 +1778415300000,80865.04,80934.82,80852.91,80927.32,53.47098 +1778416200000,80927.32,80933.62,80872,80922.42,78.3541 +1778417100000,80922.43,80950,80900.01,80927.72,61.69733 +1778418000000,80927.71,80945.79,80865.44,80925.3,57.98622 +1778418900000,80925.3,81000.01,80900,80974.3,74.30053 +1778419800000,80974.29,80995.64,80933.33,80984.7,77.35088 +1778420700000,80984.7,80984.7,80939.7,80971.67,44.6132 +1778421600000,80971.66,80992.55,80913.79,80945,139.26167 +1778422500000,80945,80945.01,80890.76,80909.94,34.2635 +1778423400000,80909.94,80980,80876.01,80893.87,71.68993 +1778424300000,80893.86,80999.36,80816.22,80990.11,127.2435 +1778425200000,80990.11,81110,80936,81044.73,203.19318 +1778426100000,81044.73,81044.73,80954.78,80954.79,55.33909 +1778427000000,80954.78,81191.7,80952.29,81141.02,170.27897 +1778427900000,81141.01,81442.81,81130.4,81418.01,351.47379 +1778428800000,81418.01,81500,81361.43,81477.8,275.47004 +1778429700000,81477.8,81483.36,81258.6,81260.09,163.13214 +1778430600000,81260.1,81319.24,81200,81247.62,88.59329 +1778431500000,81247.62,81378.25,81222.38,81378.25,68.0316 +1778432400000,81378.25,81435.27,81220,81340.62,117.01791 +1778433300000,81340.62,81438.46,81288.69,81390.4,161.55193 +1778434200000,81390.4,81409.19,81291,81381.31,92.39743 +1778435100000,81381.3,81583.11,81348,81476.18,228.77741 +1778436000000,81476.18,81493.11,81396,81451.97,59.67184 +1778436900000,81451.98,81451.98,81333.33,81355.26,95.3308 +1778437800000,81355.27,81412.87,81250.8,81259.58,69.23954 +1778438700000,81259.58,81293.99,81231.14,81271.96,44.66587 +1778439600000,81271.96,81383.29,81148,81360.01,95.3325 +1778440500000,81360,81481.37,81353.53,81481.36,127.13293 +1778441400000,81481.36,81481.92,81391.51,81430.25,57.44658 +1778442300000,81430.25,81439.62,81333.05,81437.83,54.43551 +1778443200000,81437.83,81459.66,81167.49,81191.73,79.80873 +1778444100000,81191.73,81221.35,81055.38,81151.86,150.08893 +1778445000000,81151.87,81151.87,80799.96,80800,243.60653 +1778445900000,80800,80800,80279.77,80734.88,548.2355 +1778446800000,80734.88,80944.44,80571.97,80659.28,218.63984 +1778447700000,80659.27,80888,80658.05,80839.99,218.53292 +1778448600000,80840,80938.8,80775.97,80840,166.56502 +1778449500000,80840,80917.99,80714.28,80720.47,87.99385 +1778450400000,80720.47,81432.79,80666.66,81317.02,452.18274 +1778451300000,81317.02,81718,81213.52,81503.71,427.3732 +1778452200000,81503.71,82109.03,81467.09,81887.88,551.74434 +1778453100000,81887.88,82171.96,81828.42,82044.49,373.56434 +1778454000000,82044.49,82430,82044.49,82400,606.76419 +1778454900000,82400,82479.32,82201.16,82231.49,303.56481 +1778455800000,82231.49,82414.76,82201.81,82387.86,255.833 +1778456700000,82387.86,82409.54,82080,82210.07,229.52083 +1778457600000,82210.07,82380,81877.72,81877.72,396.72626 +1778458500000,81877.73,81877.73,81414.66,81679.99,458.40862 +1778459400000,81680,81840.08,81488.17,81596.31,249.72901 +1778460300000,81596.32,81648,81280,81471.13,189.13677 +1778461200000,81471.13,81591.99,81291.23,81502.96,168.58146 +1778462100000,81502.95,81744.85,81466.2,81626.88,163.10989 +1778463000000,81626.88,81676.85,81456.92,81493.77,86.03457 +1778463900000,81493.77,81593.86,81400,81501.72,78.19787 +1778464800000,81501.73,81572.4,81362.14,81406.17,105.96005 +1778465700000,81406.17,81406.17,81141.81,81241.58,174.37432 +1778466600000,81241.58,81277.09,81117.64,81208.02,149.63433 +1778467500000,81208.03,81263.6,81166.16,81169.08,62.00198 +1778468400000,81169.09,81188.97,80610,80615.01,251.27192 +1778469300000,80615.01,80719.52,80567.51,80603.05,314.34613 +1778470200000,80603.05,80732.15,80525,80722.19,163.54722 +1778471100000,80722.19,80766.08,80684.02,80736.01,128.79054 +1778472000000,80736,80766.15,80639.99,80640,195.46753 +1778472900000,80640,80789.99,80639.99,80752.81,62.3518 +1778473800000,80752.8,80822.08,80708.71,80822.08,61.66298 +1778474700000,80822.07,80879.12,80729.63,80824.61,58.98845 +1778475600000,80824.61,80890.9,80810.31,80840.73,51.99364 +1778476500000,80840.72,80965.09,80840.72,80963.61,40.90519 +1778477400000,80963.61,80981.8,80794.08,80794.09,76.67827 +1778478300000,80794.08,80860.62,80761.73,80832.33,254.11167 +1778479200000,80832.34,80985.6,80797.01,80913.46,60.39625 +1778480100000,80913.46,81049.51,80830.84,80988,58.85513 +1778481000000,80987.99,81016.78,80803.12,80820.37,70.54444 +1778481900000,80820.37,80873.68,80762,80822.86,106.20909 +1778482800000,80822.86,80823,80700,80759.99,140.59039 +1778483700000,80759.99,80840.3,80700,80737.9,79.40689 +1778484600000,80737.89,80767.58,80663.11,80728.97,147.39284 +1778485500000,80728.97,80800,80716.78,80740.4,129.548 +1778486400000,80740.4,80785.96,80646.56,80750.23,88.82576 +1778487300000,80750.23,80800.01,80646.83,80646.84,114.23619 +1778488200000,80646.83,80846.62,80621.87,80836.34,163.80931 +1778489100000,80836.33,80863.42,80732.83,80767.97,97.05009 +1778490000000,80767.97,80925.36,80758.3,80925.35,55.67481 +1778490900000,80925.36,80950,80900,80918.98,48.25724 +1778491800000,80918.98,80947.93,80853.39,80924.39,134.94828 +1778492700000,80924.4,80997.63,80899.67,80966.57,91.95724 +1778493600000,80966.58,81095.48,80957.37,81031.3,109.64029 +1778494500000,81031.29,81198.88,81020,81180.01,122.5028 +1778495400000,81180,81200,81000,81069.36,160.87324 +1778496300000,81069.36,81095.54,80940,80940,95.2475 +1778497200000,80940,81023.94,80900,80961.43,112.97089 +1778498100000,80961.42,81158.66,80961.42,81100.33,65.88762 +1778499000000,81100.33,81175.61,81100.33,81144.52,61.78835 +1778499900000,81144.53,81196.95,81100,81196.94,115.72399 +1778500800000,81196.95,81246.08,81069.46,81095.25,177.57714 +1778501700000,81095.25,81336,81072.68,81302.23,149.33946 +1778502600000,81302.24,81356.46,81150.66,81163.24,77.03904 +1778503500000,81163.25,81225.51,81029.77,81054.65,81.94066 +1778504400000,81054.65,81295.83,81054.64,81285.13,98.3342 +1778505300000,81285.12,81332.29,81143.62,81151.64,86.496 +1778506200000,81151.65,81250,80739.63,81079.06,467.23801 +1778507100000,81079.07,81119.96,80934.88,81072,115.32862 +1778508000000,81072.01,81252.72,81072,81137.39,111.37846 +1778508900000,81137.39,81173.32,80750,80750.01,93.9496 +1778509800000,80750.01,80900,80462.97,80804.35,401.55908 +1778510700000,80804.35,80970.28,80721.35,80953.38,160.7539 +1778511600000,80953.39,81090.8,80826.02,81011.28,125.95077 +1778512500000,81011.29,81423.55,80942.18,81343.39,224.88971 +1778513400000,81343.38,81436.08,81217.17,81232.68,176.07521 +1778514300000,81232.67,81458,81212.01,81445.9,120.38432 +1778515200000,81445.89,81786.73,81344.72,81786.73,343.63376 +1778516100000,81786.72,81869.55,81680,81779.55,365.36522 +1778517000000,81779.55,81910.35,81558,81579.64,303.95814 +1778517900000,81579.65,81758.24,81572.02,81575.85,100.51132 +1778518800000,81575.84,81630.18,81369.42,81519.99,111.57312 +1778519700000,81520,81670.78,81516.09,81637.93,67.26623 +1778520600000,81637.93,82024.41,81596.31,81978,202.85205 +1778521500000,81978.01,82071.77,81903.94,81941.09,183.59779 +1778522400000,81941.09,82100,81911.32,81964.85,186.57577 +1778523300000,81964.86,82059.99,81843.58,82042.69,121.36863 +1778524200000,82042.69,82137.26,81944.79,81951.45,122.2005 +1778525100000,81951.45,82094.55,81836.15,81858.96,105.95344 +1778526000000,81858.97,81976.38,81739.09,81917.86,94.29148 +1778526900000,81917.86,82081.37,81826.53,81902.53,153.71948 +1778527800000,81902.53,82091.11,81848.03,82006.48,117.79269 +1778528700000,82006.48,82026.91,81926.11,81961.99,92.80605 +1778529600000,81961.99,82078.91,81858.56,81915.27,189.39488 +1778530500000,81915.27,81969.18,81859.02,81903.95,45.2999 +1778531400000,81903.95,81921.2,81758.5,81821.41,47.58122 +1778532300000,81821.41,81932.18,81803.31,81821.02,40.12499 +1778533200000,81821.03,81880,81683.13,81731.13,71.5485 +1778534100000,81731.14,81758.45,81638.27,81639.26,51.17336 +1778535000000,81639.25,81770,81600,81740.12,71.52805 +1778535900000,81740.13,81906.35,81666.35,81821.18,74.57974 +1778536800000,81821.18,81969.99,81805.01,81847.36,116.41792 +1778537700000,81847.36,81927.3,81729.99,81730,79.2433 +1778538600000,81729.99,81805,81729.99,81788.21,119.01874 +1778539500000,81788.22,81924.63,81755.66,81833.92,51.75365 +1778540400000,81833.92,81833.92,81687.95,81728.31,105.11366 +1778541300000,81728.3,81734.38,81596.31,81625.16,87.20725 +1778542200000,81625.16,81822.17,81615.69,81785.04,45.90412 +1778543100000,81785.03,81788.01,81742.08,81745.65,39.82433 +1778544000000,81745.66,81788,81617.03,81618,85.78284 +1778544900000,81617.84,81676.66,81498.59,81566.11,152.07098 +1778545800000,81566.11,81655.9,81478.75,81494.33,103.71758 +1778546700000,81494.33,81585,81494.32,81545.2,78.09419 +1778547600000,81545.2,81615.67,81388,81397.07,70.93879 +1778548500000,81397.08,81471.6,81258.82,81372.3,105.07999 +1778549400000,81372.3,81372.3,80714.28,81068.31,518.65006 +1778550300000,81068.31,81316.32,81016.94,81199.18,171.33663 +1778551200000,81199.18,81332.29,81159.4,81316.02,64.2212 +1778552100000,81316.03,81316.03,81087.63,81267.13,56.08966 +1778553000000,81267.14,81270.76,81103.23,81129.66,119.42849 +1778553900000,81129.65,81280,81129.65,81249.93,147.03756 +1778554800000,81249.93,81294.42,81186.14,81217.48,35.61544 +1778555700000,81217.48,81234.49,81148.54,81171.31,46.99248 +1778556600000,81171.32,81225.92,81161.97,81201.36,41.89886 +1778557500000,81201.36,81201.36,81024.41,81058.8,63.36641 +1778558400000,81058.79,81077.08,81003.1,81003.11,71.56404 +1778559300000,81003.1,81227.01,81000,81211.96,147.17784 +1778560200000,81211.95,81285.87,81202.11,81251.78,91.67281 +1778561100000,81251.78,81303.99,81215.37,81240.01,87.86737 +1778562000000,81240.01,81283.8,81203.81,81233.51,84.82025 +1778562900000,81233.51,81293.86,81224.72,81292.62,89.64618 +1778563800000,81292.62,81305.24,81181.56,81252.49,76.06062 +1778564700000,81252.48,81279.4,81220,81224.03,79.41152 +1778565600000,81224.04,81267.4,81181.8,81255.85,78.13302 +1778566500000,81255.85,81300,81217.28,81217.29,110.55997 +1778567400000,81217.29,81221.55,81066.87,81097.67,123.36085 +1778568300000,81097.68,81133.59,81010.01,81022.44,136.3091 +1778569200000,81022.44,81100,80880,81076.28,110.92087 +1778570100000,81076.29,81137.27,80900,81020.25,119.05785 +1778571000000,81020.25,81094,80948.34,80948.35,121.81043 +1778571900000,80948.34,80975.34,80800.77,80865.4,251.52967 +1778572800000,80865.4,80932.14,80798.03,80824.65,166.53306 +1778573700000,80824.65,80938.26,80760.53,80871.65,132.43229 +1778574600000,80871.66,80960,80845.75,80952.8,94.67367 +1778575500000,80952.81,80964.13,80839.87,80843.31,84.9747 +1778576400000,80843.3,80897,80758.87,80765.16,142.95283 +1778577300000,80765.16,80797.83,80720,80737.81,97.01271 +1778578200000,80737.81,80963.35,80737.8,80925.25,191.85696 +1778579100000,80925.18,80952.36,80808.48,80837.15,74.89335 +1778580000000,80837.15,80848.27,80778,80804,112.11265 +1778580900000,80804,80835.86,80680.6,80724.15,109.64688 +1778581800000,80724.15,80751.72,80634,80684.99,130.07 +1778582700000,80685,80700,80601.27,80666.37,135.88424 +1778583600000,80666.38,80695.41,80535.87,80583.88,143.53767 +1778584500000,80583.87,80651.47,80496.57,80635.79,161.3444 +1778585400000,80635.79,80733.13,80635.78,80732.75,88.84146 +1778586300000,80732.75,80785.38,80710,80784.87,106.29759 +1778587200000,80784.86,80840,80700,80832.26,120.29522 +1778588100000,80832.25,80857.56,80744.69,80820.38,105.04633 +1778589000000,80820.38,80999,80619.19,80860,257.10114 +1778589900000,80860.01,80980,80853.27,80881.26,103.43679 +1778590800000,80881.25,80928.26,80800,80800,123.3017 +1778591700000,80800,80810.36,80632.35,80661.67,108.25299 +1778592600000,80661.66,80824.24,80588.23,80771.23,163.55101 +1778593500000,80771.24,80878.07,80397.07,80466.91,400.84135 +1778594400000,80466.91,80725.19,80397.88,80707.23,271.47589 +1778595300000,80707.23,80846.17,80560,80648.61,130.58744 +1778596200000,80648.61,80888.01,80413.41,80795.12,282.497 +1778597100000,80795.12,80795.13,80468.69,80540,181.03061 +1778598000000,80540,80676.78,80426.25,80617.15,199.39272 +1778598900000,80617.15,80617.15,80188.65,80222,382.89758 +1778599800000,80222,80480,80222,80376,229.79031 +1778600700000,80375.99,80452.67,80284.34,80336.01,146.23944 +1778601600000,80336.01,80435.99,80204.69,80385.98,219.88566 +1778602500000,80385.97,80410.05,80158.32,80290,683.59454 +1778603400000,80290.01,80340,80216,80250.82,87.36079 +1778604300000,80250.83,80280,79843.59,80000.01,482.61351 +1778605200000,80000.01,80211.41,79951.05,80208.37,162.57583 +1778606100000,80208.37,80446.17,80208.36,80426.27,148.2129 +1778607000000,80426.27,80515.62,80415.07,80515.61,68.97689 +1778607900000,80515.62,80593.06,80466,80527.69,106.87695 +1778608800000,80527.69,80552,80430,80545,75.32748 +1778609700000,80544.99,80572.96,80472.95,80500,138.46945 +1778610600000,80500,80688.28,80499.99,80667.54,83.10257 +1778611500000,80667.53,80763.81,80620,80679.12,70.4586 +1778612400000,80679.11,80836.85,80679.11,80815.27,83.64562 +1778613300000,80815.27,80836.85,80716.14,80716.15,91.24652 +1778614200000,80716.14,80812.74,80716.14,80751.7,87.45448 +1778615100000,80751.7,80874.42,80751.7,80834.64,83.87496 +1778616000000,80835.3,80896.25,80738,80766.59,178.00204 +1778616900000,80766.58,80818.96,80748.77,80809.99,29.84677 +1778617800000,80809.99,80810,80644.27,80700,52.82134 +1778618700000,80699.99,80713.24,80642.85,80696.87,31.82952 +1778619600000,80696.87,80738,80674.34,80699.99,39.33592 +1778620500000,80699.99,80728.97,80630,80655.81,41.36007 +1778621400000,80655.81,80655.82,80544.33,80583.65,62.52303 +1778622300000,80583.65,80600,80497,80587.44,59.31947 +1778623200000,80587.45,80791.94,80587.45,80628,71.96483 +1778624100000,80628.01,80699.56,80616.96,80657.97,24.32373 +1778625000000,80657.97,80719.54,80625.14,80659.99,36.93327 +1778625900000,80660,80719.54,80640,80656.43,17.88726 +1778626800000,80656.44,80714,80573.7,80608.5,61.09008 +1778627700000,80608.51,80669.94,80601.9,80657.89,29.71471 +1778628600000,80657.9,80664.28,80488.16,80515.24,83.52689 +1778629500000,80515.25,80535.42,80439.91,80504.47,73.07555 +1778630400000,80504.47,80533.6,80412.15,80460,65.54543 +1778631300000,80460,80749.17,80457.97,80654.44,73.34956 +1778632200000,80654.44,80768.95,80634,80740.1,62.03048 +1778633100000,80740.1,80740.1,80612.91,80718,29.88896 +1778634000000,80718,80994.44,80683.12,80954.89,105.40402 +1778634900000,80954.89,81113.01,80868.64,81064.57,190.79091 +1778635800000,81064.57,81154.62,81035.51,81110.78,226.32264 +1778636700000,81110.78,81195.69,80984.61,81006,111.24441 +1778637600000,81005.99,81080,80934.69,81063.46,104.83253 +1778638500000,81063.46,81281.66,81031.98,81120.86,121.86266 +1778639400000,81120.86,81136.8,81015.28,81060,57.61601 +1778640300000,81060,81086.45,81020.17,81050,49.62482 +1778641200000,81050,81091.06,80990.35,81012.69,44.99263 +1778642100000,81012.69,81097.11,80976.27,81093.61,111.26136 +1778643000000,81093.6,81200,81052.55,81199.99,133.54346 +1778643900000,81199.99,81299.99,81180.01,81249.99,87.60849 +1778644800000,81249.99,81262.62,81147.4,81166.91,52.13443 +1778645700000,81166.91,81216.24,81124.87,81209.99,57.69731 +1778646600000,81210,81281.07,81180.02,81196.83,80.97876 +1778647500000,81196.82,81250.24,81180,81231.96,62.89279 +1778648400000,81231.96,81247.22,81167.74,81167.75,69.60831 +1778649300000,81167.74,81167.74,81100,81124.8,56.02805 +1778650200000,81124.8,81137.95,81022.92,81026.54,56.95303 +1778651100000,81026.55,81086.73,80999.99,81019.99,84.28114 +1778652000000,81020,81100,80999,81099.99,64.17479 +1778652900000,81099.99,81160.36,81040,81112.07,135.92905 +1778653800000,81112.07,81120.7,81020.67,81057.59,263.59484 +1778654700000,81057.58,81058.92,80972.94,80980.05,35.46662 +1778655600000,80980.06,81021.48,80980.05,81016,48.00489 +1778656500000,81016,81049.01,80902.37,80920,91.00793 +1778657400000,80920.01,80980,80889.12,80960.05,162.92796 +1778658300000,80960.04,81033.82,80937.53,81026.92,174.08357 +1778659200000,81026.92,81068.78,80972.57,81014.37,56.66712 +1778660100000,81014.37,81120,81014.37,81042.6,102.18644 +1778661000000,81042.6,81180,80943.63,81156.19,114.59148 +1778661900000,81156.19,81200,81132.56,81196.57,99.4801 +1778662800000,81196.57,81324.64,81171.49,81234.16,162.96636 +1778663700000,81234.17,81243.98,81137.77,81170,84.9454 +1778664600000,81170,81300,81170,81240.01,78.51058 +1778665500000,81240,81293.43,81227.24,81291.38,109.07988 +1778666400000,81291.37,81298.5,81095.05,81106.95,112.2358 +1778667300000,81106.95,81152,80974,80974.02,74.44771 +1778668200000,80974.02,81034.75,80825.8,80854.56,88.31738 +1778669100000,80854.55,80880.53,80809.01,80809.01,89.76199 +1778670000000,80809.01,80843.87,80572.68,80573.06,265.75779 +1778670900000,80573.07,80683.19,80544.32,80570.8,118.83298 +1778671800000,80570.8,80678.65,80560.92,80674.03,126.45228 +1778672700000,80674.02,80696,80494.98,80501.22,157.04969 +1778673600000,80501.22,80592.65,80454.74,80537.05,161.6216 +1778674500000,80537.05,80557.71,80177,80349.31,254.84834 +1778675400000,80349.31,80359.35,79852,80163.53,606.28784 +1778676300000,80163.53,80280,80140.69,80202.78,171.60973 +1778677200000,80202.78,80345.45,80199,80301,142.06949 +1778678100000,80301.01,80337.01,80144.34,80149.74,133.41812 +1778679000000,80149.73,80210,79780,79850,414.03325 +1778679900000,79850,79850,79576.47,79656.01,515.75768 +1778680800000,79656.01,79785.99,79481.56,79714.97,434.43032 +1778681700000,79714.98,79898,79673.29,79852.73,204.90484 +1778682600000,79852.73,79862.91,79706.99,79707,179.17275 +1778683500000,79707,79817.64,79650.4,79756.01,123.87787 +1778684400000,79756.02,79856.08,79414,79436.11,291.67862 +1778685300000,79436.11,79478.98,79252.5,79283.08,340.36508 +1778686200000,79283.09,79348.2,79228.35,79251.39,323.73587 +1778687100000,79251.39,79261.1,78807.22,78827.21,775.65101 +1778688000000,78827.21,79020.92,78754.65,78922.12,920.44276 +1778688900000,78922.11,79060.06,78856.86,79058.15,177.27798 +1778689800000,79058.15,79169.7,79043.05,79142.75,242.08469 +1778690700000,79142.75,79222.22,79078.7,79108.39,182.3084 +1778691600000,79108.39,79238.6,79108.39,79233,149.40122 +1778692500000,79232.99,79378.54,79100,79331.97,207.41069 +1778693400000,79331.96,79433.01,79324.29,79430.61,103.01655 +1778694300000,79430.61,79556.36,79391.7,79514.97,151.57673 +1778695200000,79514.97,79615.01,79514.97,79606.3,107.23144 +1778696100000,79606.3,79800,79555.87,79767.98,358.77901 +1778697000000,79767.97,79800,79647.29,79647.29,154.95754 +1778697900000,79647.29,79676.68,79558.28,79598.15,126.61795 +1778698800000,79598.15,79615.7,79472.92,79514.68,109.66638 +1778699700000,79514.68,79544.19,79400,79495.94,153.41725 +1778700600000,79495.93,79603.95,79456.45,79514.87,84.64486 +1778701500000,79514.87,79646.29,79487.6,79642.41,115.76732 +1778702400000,79642.41,79754.67,79626.96,79645.13,59.65894 +1778703300000,79645.13,79726.87,79622.7,79622.7,49.68946 +1778704200000,79622.7,79744.21,79622.7,79719.97,75.38395 +1778705100000,79719.97,79760,79675.7,79698.95,40.49051 +1778706000000,79698.95,79705.73,79340.39,79449.2,196.85734 +1778706900000,79449.19,79449.19,79385.39,79418.65,95.71435 +1778707800000,79418.65,79508.07,79418.64,79479.67,53.31659 +1778708700000,79479.67,79527.42,79381.12,79398.54,72.11228 +1778709600000,79398.54,79451.46,79228,79409.43,110.3897 +1778710500000,79409.43,79409.43,79275.46,79317.55,68.65429 +1778711400000,79317.56,79406,79241.11,79406,81.47295 +1778712300000,79406,79470,79400.28,79428.46,77.7697 +1778713200000,79428.46,79499.01,79350.79,79377.39,169.56093 +1778714100000,79377.4,79436.72,79290.63,79349.02,128.2828 +1778715000000,79349.01,79376.45,79252.09,79308.69,137.14629 +1778715900000,79308.68,79316,79233.83,79313.61,62.52835 +1778716800000,79313.61,79525.75,79308,79525.75,178.55436 +1778717700000,79525.75,79589.99,79442,79462,85.42802 +1778718600000,79462,79647.82,79462,79647.81,115.34331 +1778719500000,79647.81,79681.73,79552.94,79580,64.34203 +1778720400000,79580,79681.73,79547.44,79620.69,91.79182 +1778721300000,79620.7,79640,79504.54,79540.21,91.96378 +1778722200000,79540.21,79591.42,79409.42,79485.99,74.74725 +1778723100000,79486,79667.91,79441.44,79604.6,110.98344 +1778724000000,79604.61,79676.11,79580.99,79580.99,112.00967 +1778724900000,79581,79658,79562,79657.99,105.07208 +1778725800000,79657.99,79670.01,79550,79590.11,347.45737 +1778726700000,79590.11,79594.04,79222.22,79370.24,119.50047 +1778727600000,79370.24,79460,79144.45,79274.15,161.26237 +1778728500000,79274.14,79359.99,79001.16,79316,228.98269 +1778729400000,79316.01,79400,79171.16,79205.28,134.57208 +1778730300000,79205.27,79205.28,78922,79044.85,187.54398 +1778731200000,79044.86,79262.78,78982.06,79259.71,141.09641 +1778732100000,79259.7,79366.4,79246.33,79317.66,98.53643 +1778733000000,79317.65,79385.08,79305.9,79385.08,67.89055 +1778733900000,79385.08,79474.41,79320.14,79451.63,129.83148 +1778734800000,79451.62,79479.4,79395.8,79403,157.94022 +1778735700000,79403,79612.09,79359.49,79596.69,214.09854 +1778736600000,79596.68,79767.92,79596.68,79710.03,225.90758 +1778737500000,79710.03,79998,79710.03,79809.16,252.21988 +1778738400000,79809.15,79953.35,79809.15,79918.26,109.525 +1778739300000,79918.25,79924.5,79823.48,79823.48,50.79997 +1778740200000,79823.48,79890,79769.12,79880.88,90.86637 +1778741100000,79880.89,79885.62,79804.71,79804.71,49.9422 +1778742000000,79804.72,79868.7,79725.25,79745.14,89.70106 +1778742900000,79745.15,79856.09,79702.05,79796.01,98.56877 +1778743800000,79796,79937.59,79796,79913.15,153.12966 +1778744700000,79913.16,79913.16,79740.01,79745.98,138.92534 +1778745600000,79745.99,79884.55,79644.44,79837.12,145.52831 +1778746500000,79837.12,79864.71,79719.96,79784.25,151.78334 +1778747400000,79784.25,79936.98,79776.26,79898,224.00809 +1778748300000,79898.01,79898.78,79788.03,79821.56,131.45059 +1778749200000,79821.55,79905.99,79811.27,79832.11,102.34656 +1778750100000,79832.11,79844.55,79724.42,79735.51,91.60337 +1778751000000,79735.51,79738.46,79587.98,79664.06,144.0269 +1778751900000,79664.05,79664.58,79569.81,79635.52,107.77684 +1778752800000,79635.53,79737.23,79564,79618.85,138.99067 +1778753700000,79618.85,79756.98,79618.85,79686.96,64.96925 +1778754600000,79686.96,79686.97,79409.42,79453.86,115.7624 +1778755500000,79453.85,79626.45,79453.85,79570.01,65.23737 +1778756400000,79570.01,79600,79500,79500,59.98489 +1778757300000,79500,79555.95,79264.7,79360.58,159.57662 +1778758200000,79360.59,79395.34,79272.51,79285,77.50325 +1778759100000,79285.01,79333.13,79234,79258.27,65.9137 +1778760000000,79258.27,79404.62,79230.31,79357.67,104.04219 +1778760900000,79357.67,79452.56,79290.6,79423.19,108.30911 +1778761800000,79423.19,79682.76,79403.26,79682.76,189.36139 +1778762700000,79682.76,79775.02,79666.81,79767.11,124.69973 +1778763600000,79767.1,79883.9,79711.7,79883.84,209.66628 +1778764500000,79883.83,80059.71,79766.23,79946,320.96391 +1778765400000,79946.01,79978,79693.59,79854.01,226.57772 +1778766300000,79854.01,80045.87,79670.88,79701.73,243.33422 +1778767200000,79701.73,79972.97,79561.52,79958.28,207.35764 +1778768100000,79958.28,80247.9,79950.33,80143.4,384.81254 +1778769000000,80143.39,80377.13,80090.52,80337.99,329.83743 +1778769900000,80337.99,81020,80337.99,80964.85,960.77281 +1778770800000,80964.84,81155,80816.08,80988.41,759.0098 +1778771700000,80988.41,81145.55,80902.2,80999.99,455.19241 +1778772600000,80999.99,81086.29,80816.36,81020,394.75421 +1778773500000,81020,81332.23,81010,81301.23,683.40589 +1778774400000,81301.22,81590.29,81301.22,81551.04,911.13647 +1778775300000,81551.04,81601.29,81400,81558.72,561.43053 +1778776200000,81558.73,81640.81,81350.93,81505.92,517.95234 +1778777100000,81505.91,81904.44,81080.25,81888.4,742.29998 +1778778000000,81888.4,82048.13,81710.86,81726.4,824.48368 +1778778900000,81726.4,81726.41,81271,81477.68,595.98679 +1778779800000,81477.67,81722.54,81441.79,81646,327.79759 +1778780700000,81645.99,81794.7,81645.99,81668.48,219.21105 +1778781600000,81668.49,81852.07,81479.69,81852.06,253.7189 +1778782500000,81852.07,81949.15,81752.75,81870.97,347.27965 +1778783400000,81870.96,81872.48,81500,81538.15,246.29348 +1778784300000,81538.15,81644.6,81440.38,81581.99,165.50517 +1778785200000,81582,81718.73,81538.14,81546,101.56236 +1778786100000,81546.01,81637.93,81330.12,81349.17,226.38577 +1778787000000,81349.18,81480,81336.81,81446.27,119.41288 +1778787900000,81446.27,81477.7,81379.15,81419.74,119.47943 +1778788800000,81419.75,81590.19,81350,81350,128.75203 +1778789700000,81350.01,81416.9,81230.16,81276.26,147.42163 +1778790600000,81276.26,81300,81166.22,81244.46,92.24931 +1778791500000,81244.46,81458.92,81244.46,81412.04,103.20539 +1778792400000,81412.05,81473.7,81320.3,81327.55,80.8205 +1778793300000,81327.55,81463.43,81268.38,81422.08,76.92991 +1778794200000,81422.08,81526.08,81415.05,81456.64,79.394 +1778795100000,81456.64,81465.35,81374.4,81396.61,54.92744 +1778796000000,81396.61,81500.71,81335.48,81500.71,83.92203 +1778796900000,81500.71,81500.71,81411.53,81450,44.65138 +1778797800000,81449.99,81535.99,81444.56,81510.83,105.55175 +1778798700000,81510.83,81559.71,81427.85,81456,88.7222 +1778799600000,81456,81456,81173.43,81252.46,198.06246 +1778800500000,81252.46,81378,81202,81370.96,102.50891 +1778801400000,81370.96,81370.97,81218.26,81218.26,62.19227 +1778802300000,81218.27,81218.27,81059.93,81089.99,171.52718 +1778803200000,81090,81480.3,81068.52,81480.29,149.19465 +1778804100000,81480.29,81496.09,81360.01,81460,129.1393 +1778805000000,81460,81664.45,81269.37,81343.03,195.27397 +1778805900000,81343.03,81580,81341.91,81518.67,104.94188 +1778806800000,81518.66,81612.73,81500.01,81522,193.25093 +1778807700000,81521.99,81589.69,81390.19,81390.19,150.19234 +1778808600000,81390.2,81471.82,81207.87,81385.65,92.69072 +1778809500000,81385.65,81390,81106.2,81131.01,102.68885 +1778810400000,81131,81197.57,80862.14,80944.78,249.55202 +1778811300000,80944.79,81034.89,80874.44,80910.01,139.92844 +1778812200000,80910.01,81122.51,80750,81088,239.49589 +1778813100000,81088,81350,81088,81299.14,200.42525 +1778814000000,81299.14,81340.81,81134.01,81230,91.06641 +1778814900000,81229.99,81265.21,81160,81265.01,137.43664 +1778815800000,81265.01,81265.01,80930.82,80991.84,214.34785 +1778816700000,80991.84,81115.62,80973.58,81059.15,64.10045 +1778817600000,81059.15,81100,80960,81030.06,51.40777 +1778818500000,81030.06,81068.64,80910.28,80912.59,156.15458 +1778819400000,80912.59,81043.51,80883.54,80932.03,70.37893 +1778820300000,80932.03,80950,80709.09,80724.71,89.63118 +1778821200000,80724.71,80850,80666.66,80833.97,182.97403 +1778822100000,80833.97,80882.45,80757.18,80792.1,127.92676 +1778823000000,80792.11,80811.55,80324,80476,578.06563 +1778823900000,80476.01,80558.4,80314,80360.01,140.2477 +1778824800000,80360.01,80458.57,80314.01,80396.71,269.07704 +1778825700000,80405.03,80524.85,80314.37,80524.85,169.66375 +1778826600000,80524.85,80633.19,80499.94,80601.59,228.02915 +1778827500000,80601.58,80644.5,80562.01,80580,148.76277 +1778828400000,80580,80780,80559.88,80768,198.47149 +1778829300000,80767.99,81003.37,80708.78,80915,305.62711 +1778830200000,80915,80915.01,80734.92,80820.01,230.45613 +1778831100000,80820.01,80872.5,80780.09,80814.88,144.22738 +1778832000000,80814.88,80822.95,80670.5,80735.07,160.62739 +1778832900000,80735.07,80735.08,80520,80529.35,147.90124 +1778833800000,80529.35,80716.87,80415.84,80687.78,154.83446 +1778834700000,80687.78,80687.78,80568,80638,75.27335 +1778835600000,80638,80670.51,80550,80570.4,83.53734 +1778836500000,80570.41,80575.24,80453.98,80573.75,151.87955 +1778837400000,80573.75,80637.04,80420,80420,96.57801 +1778838300000,80420.01,80500,80369,80489.8,139.66676 +1778839200000,80489.81,80599.76,80407.6,80589.12,135.34898 +1778840100000,80589.12,80589.12,80495,80512.28,73.63347 +1778841000000,80512.28,80573.76,80450,80539.4,78.07577 +1778841900000,80539.41,80776.33,80531.98,80716.23,157.91112 +1778842800000,80716.22,80750.56,80590.08,80677.08,62.07395 +1778843700000,80677.07,80716.87,80598.75,80628.45,61.79223 +1778844600000,80628.45,80656.26,80598.52,80639.79,70.3496 +1778845500000,80639.8,80709.88,80595,80628.53,56.77645 +1778846400000,80628.52,80635.44,80400.02,80414.7,184.96212 +1778847300000,80414.71,80584.92,80370.88,80535.92,131.00626 +1778848200000,80535.91,80555.09,80400,80410.01,126.26237 +1778849100000,80410,80444.13,80340.83,80385.11,92.77007 +1778850000000,80385.1,80385.11,80068.01,80134.22,439.51744 +1778850900000,80134.23,80203.58,80006.08,80006.1,330.08371 +1778851800000,80006.09,80015.48,79100,79149.8,1067.74454 +1778852700000,79149.81,79287.57,78698.69,78758.59,1264.53949 +1778853600000,78758.59,79353.32,78659,79256,936.98848 +1778854500000,79255.99,79322.09,79009,79082,383.26405 +1778855400000,79082,79292.88,79002,79223.77,357.33138 +1778856300000,79223.78,79311.01,78958.38,79150.37,287.6264 +1778857200000,79150.36,79329.41,79086.1,79239.98,171.96542 +1778858100000,79239.97,79369.36,79111.82,79139.71,156.94132 +1778859000000,79139.87,79227,79076.28,79089.49,148.09861 +1778859900000,79089.5,79245.85,79013.81,79150.27,129.46775 +1778860800000,79150.26,79245.85,79131.01,79204,148.22496 +1778861700000,79204,79316,79140,79312,144.51334 +1778862600000,79312,79382.3,79255.46,79279.84,105.97895 +1778863500000,79279.84,79336.23,79146.02,79294.31,116.06954 +1778864400000,79294.31,79351.25,79228.26,79260,101.04122 +1778865300000,79259.99,79450,79224,79375.13,141.45816 +1778866200000,79375.12,79488,79374.22,79405.08,153.51087 +1778867100000,79405.07,79504.83,79377,79460,82.79397 +1778868000000,79460,79561.94,79425.38,79480.01,138.24497 +1778868900000,79480,79488.89,79206.99,79282.49,218.91271 +1778869800000,79282.49,79325.21,79170.47,79287.28,108.00951 +1778870700000,79287.28,79336.82,79202.42,79284,78.84374 +1778871600000,79284.01,79290,79051,79080,185.12316 +1778872500000,79080.01,79168.81,79080.01,79123.28,93.71502 +1778873400000,79123.28,79193.53,79090.01,79125.62,66.26371 +1778874300000,79125.62,79188.57,79113.29,79146.5,76.65695 +1778875200000,79146.5,79217.07,79078.88,79147.1,60.47722 +1778876100000,79147.09,79169.7,79069.32,79168.88,43.2418 +1778877000000,79168.89,79193.5,79077.2,79090,53.11212 +1778877900000,79089.99,79125.96,79000,79123.12,67.61241 +1778878800000,79123.13,79189.43,79102.99,79181.99,249.03113 +1778879700000,79182,79200,79115.88,79131.91,114.57381 +1778880600000,79131.92,79160.05,79076.18,79135.31,159.63203 +1778881500000,79135.31,79148.6,78911.42,78973.5,159.0843 +1778882400000,78973.5,79093.13,78973.49,79070.75,86.80109 +1778883300000,79070.75,79087.97,79003.67,79075,97.02153 +1778884200000,79075,79145.44,79058.46,79122.12,97.37717 +1778885100000,79122.11,79145.44,79088.02,79107.38,66.66829 +1778886000000,79107.38,79145.43,79086.8,79105.53,77.72807 +1778886900000,79105.53,79161.86,79077.96,79115.97,237.43658 +1778887800000,79115.97,79134.92,79078,79134.91,60.3403 +1778888700000,79134.91,79134.92,79100.08,79113.21,302.11609 +1778889600000,79113.2,79189,79079.76,79172.86,93.83089 +1778890500000,79172.87,79199.22,79162.89,79178.31,88.92226 +1778891400000,79178.3,79227.77,79165.01,79165.03,81.5147 +1778892300000,79165.03,79169.77,79075.09,79111.92,49.74455 +1778893200000,79111.92,79148.13,79087.63,79139.49,98.39747 +1778894100000,79139.49,79155.94,79032.27,79037.13,135.23901 +1778895000000,79037.12,79070.93,79010,79030,58.15743 +1778895900000,79030.01,79186.05,79030,79168,65.40903 +1778896800000,79168,79211.77,79103.18,79192.72,58.60236 +1778897700000,79192.72,79207.41,79141.81,79155.38,56.42172 +1778898600000,79155.38,79155.38,79080.1,79088.68,62.16833 +1778899500000,79088.67,79158.4,79080.94,79155.54,31.11264 +1778900400000,79155.55,79187.71,79135.5,79175.01,121.34285 +1778901300000,79175.01,79186.54,79155.4,79179.57,159.19234 +1778902200000,79179.57,79179.58,79078.13,79078.13,26.29123 +1778903100000,79078.12,79137.88,79059.77,79083.18,61.83599 +1778904000000,79083.19,79129.71,79044.08,79084.15,84.97185 +1778904900000,79084.14,79097.14,79051.6,79051.6,73.27497 +1778905800000,79051.61,79052.77,78860,78993.75,138.65475 +1778906700000,78993.75,79035.26,78962.66,79035.26,24.86665 +1778907600000,79035.25,79035.26,78933.63,79031.19,43.09313 +1778908500000,79031.19,79032.05,79024.92,79025.33,28.80417 +1778909400000,79025.33,79039.49,78940.91,79004,57.46388 +1778910300000,79004.01,79027.37,78972,79027.37,53.69425 +1778911200000,79027.36,79047.94,78920.65,78936.65,78.36628 +1778912100000,78936.65,78936.66,78800,78824.77,126.24744 +1778913000000,78824.78,78899.07,78730.26,78745.74,86.98843 +1778913900000,78745.74,78778.68,78459.87,78648,340.65941 +1778914800000,78648,78651.63,78122,78259.33,474.20223 +1778915700000,78259.33,78519.85,78066,78463.5,482.60776 +1778916600000,78463.5,78560.6,78353.08,78500.02,175.9055 +1778917500000,78500.03,78513.42,78343.5,78369.77,135.02888 +1778918400000,78369.78,78472.82,78334.21,78420,106.88172 +1778919300000,78420.01,78432.72,78374.13,78404.54,70.44343 +1778920200000,78404.55,78530.52,78392.15,78467,99.82908 +1778921100000,78467,78467.65,78380,78426.56,101.88896 +1778922000000,78426.55,78440.81,78246.31,78263.4,106.59637 +1778922900000,78263.41,78274.25,77906.1,78058.02,555.69803 +1778923800000,78058.02,78188.48,78031,78122.91,200.87522 +1778924700000,78122.92,78207.92,78015.65,78083.48,241.26148 +1778925600000,78083.47,78101.43,77810.1,77906.82,452.89199 +1778926500000,77906.83,77953.8,77640,77773.35,510.07225 +1778927400000,77772.28,77979.26,77753.31,77892.54,527.84715 +1778928300000,77892.54,77984.41,77877.97,77960,268.89455 +1778929200000,77959.99,78105.54,77959.99,78084.01,268.89591 +1778930100000,78084,78159.39,78070,78135.28,113.64818 +1778931000000,78135.29,78193.88,78104.17,78161.23,138.54812 +1778931900000,78161.22,78161.23,78075.14,78081.71,81.82759 +1778932800000,78080.46,78133.38,78040.01,78058.47,288.22711 +1778933700000,78058.47,78058.47,77918.62,77987.16,238.14658 +1778934600000,77988,78074,77987.99,78060.15,116.95737 +1778935500000,78060.16,78117.01,78007.23,78007.23,148.20071 +1778936400000,78007.24,78007.24,77890,77898.46,272.67651 +1778937300000,77898.46,77987.97,77863.89,77964.33,285.01478 +1778938200000,77964.34,77982.65,77833.4,77901.11,154.92186 +1778939100000,77901.11,78014.6,77894.2,78014.6,118.24972 +1778940000000,78014.6,78048,77895.2,77957.3,119.12977 +1778940900000,77957.3,78062.97,77902.08,77982,238.38301 +1778941800000,77982,78227.67,77982,78219.02,228.82703 +1778942700000,78219.01,78346,78104.65,78130.55,142.70804 +1778943600000,78130.55,78224.44,78078.22,78119.96,91.9532 +1778944500000,78119.97,78192.69,78079.94,78128.42,83.18936 +1778945400000,78128.42,78231.98,78128.42,78215.37,84.3226 +1778946300000,78215.37,78285,78212.51,78238.67,73.44961 +1778947200000,78238.68,78364.65,78185.08,78246.45,109.71117 +1778948100000,78246.44,78333.85,78212.03,78290,47.05243 +1778949000000,78290,78318.47,78119.72,78150.74,81.04412 +1778949900000,78150.74,78222.01,78146.89,78205.96,90.29483 +1778950800000,78205.96,78271.06,78199,78270.94,40.44394 +1778951700000,78270.93,78318,78232.17,78289.7,76.27311 +1778952600000,78289.7,78320.41,78266.17,78266.17,148.68164 +1778953500000,78266.18,78290,78201.49,78201.5,84.808 +1778954400000,78201.5,78241.34,78171.02,78191.85,72.91019 +1778955300000,78191.84,78217.26,78142.99,78196.92,59.1908 +1778956200000,78196.93,78271.36,78184.64,78255.75,104.7331 +1778957100000,78255.74,78327.75,78218.02,78229.81,73.79996 +1778958000000,78229.82,78263.98,78204.22,78241.95,29.53318 +1778958900000,78241.96,78301.95,78224,78285.04,66.09426 +1778959800000,78285.04,78314.69,78262.8,78264.02,113.94346 +1778960700000,78264.03,78304.17,78226.02,78259.66,61.53162 +1778961600000,78259.67,78300,78259.66,78299.99,26.94869 +1778962500000,78299.99,78318.94,78272.43,78272.43,50.16536 +1778963400000,78272.43,78278,78201.42,78223.41,27.17686 +1778964300000,78223.4,78266.01,78215.94,78261,90.05199 +1778965200000,78261,78308.33,78222.64,78302.55,138.58346 +1778966100000,78302.56,78302.56,78234.51,78273.69,35.27945 +1778967000000,78273.68,78289.72,78206.85,78289.72,36.00321 +1778967900000,78289.71,78300,78246,78265.73,27.40576 +1778968800000,78265.73,78275.81,78171.02,78241.38,53.75917 +1778969700000,78241.38,78279.28,78241.38,78268.14,20.86692 +1778970600000,78268.13,78270.18,78224.7,78224.71,20.90802 +1778971500000,78224.7,78229.33,78186.24,78186.25,33.25831 +1778972400000,78186.25,78202.42,78156.67,78184,31.66083 +1778973300000,78184.01,78267.46,78184.01,78234.99,14.21737 +1778974200000,78234.99,78257.88,78203.42,78219.8,35.88586 +1778975100000,78219.8,78235.19,78125.32,78148.05,47.17518 +1778976000000,78148.05,78243.19,78148.04,78195.31,42.60431 +1778976900000,78195.32,78218.51,78143,78195.99,40.95812 +1778977800000,78196,78228.39,78125,78140.47,27.14492 +1778978700000,78140.47,78154.01,77812,77945.85,200.88911 +1778979600000,77945.85,78114,77826.9,78057.52,160.23495 +1778980500000,78057.53,78090,77909.07,77988.02,67.60262 +1778981400000,77988.02,78000.76,77721.19,77787.4,207.5912 +1778982300000,77787.4,77873.99,77725.71,77725.71,81.1079 +1778983200000,77725.72,77929.9,77725.71,77868.15,80.83895 +1778984100000,77868.15,77929.79,77843.02,77895.53,63.07801 +1778985000000,77895.53,77938,77861.24,77915.32,44.49169 +1778985900000,77915.32,77931.26,77852.73,77895.51,68.23428 +1778986800000,77895.5,78013.27,77888,77958.57,73.75211 +1778987700000,77958.57,78010.52,77958.56,78000.75,43.53769 +1778988600000,78000.76,78066.25,77978.99,78031.94,53.57892 +1778989500000,78031.94,78079.3,78000.59,78028.88,29.2845 +1778990400000,78028.88,78080,78003.35,78049,40.38748 +1778991300000,78049,78145.76,78048.99,78096.21,82.38271 +1778992200000,78096.21,78198.76,78054.46,78186.11,64.06257 +1778993100000,78186.11,78203.93,78157.76,78158.09,189.15817 +1778994000000,78158.08,78323.96,78135.34,78246.25,119.58182 +1778994900000,78246.25,78246.26,78178,78178.01,56.12432 +1778995800000,78178.01,78204.01,78150,78154.85,48.51496 +1778996700000,78154.86,78175.09,78102.42,78121.41,34.76729 +1778997600000,78121.41,78204.01,78121.4,78185.13,24.79403 +1778998500000,78185.14,78200,78017,78082.53,60.67013 +1778999400000,78082.52,78121.09,78040.15,78045.34,19.69795 +1779000300000,78045.33,78105.39,78045.33,78104.8,31.70743 +1779001200000,78104.79,78114.43,78078,78097.39,34.24089 +1779002100000,78097.4,78143.96,78053.79,78121.99,37.90106 +1779003000000,78121.98,78208.69,78104.25,78151.96,61.71709 +1779003900000,78151.96,78196.67,78151.96,78180.01,46.38755 +1779004800000,78180,78200.91,78143.93,78148.72,29.6812 +1779005700000,78148.72,78149,78066.24,78066.25,38.40688 +1779006600000,78066.25,78107.27,78033.01,78101.12,28.00169 +1779007500000,78101.12,78101.12,78077.8,78089.8,21.28441 +1779008400000,78089.8,78137.68,78073.52,78128.27,46.81272 +1779009300000,78128.27,78154.87,78100.67,78150,51.08504 +1779010200000,78149.99,78149.99,78092.43,78123.87,44.41558 +1779011100000,78123.88,78293.97,78123.87,78249.33,54.12151 +1779012000000,78249.33,78525.74,78249.03,78446.99,147.75679 +1779012900000,78446.98,78599.99,78399.26,78527.22,249.6498 +1779013800000,78527.22,78535.21,78422.09,78480.99,98.65617 +1779014700000,78480.99,78483.14,78427.22,78465.99,68.86709 +1779015600000,78465.99,78473.82,78357.57,78357.58,88.57685 +1779016500000,78357.58,78380.58,78308.61,78350.04,49.35076 +1779017400000,78350.03,78435.75,78289,78411.25,66.48291 +1779018300000,78411.26,78469.83,78384.42,78415.99,53.03398 +1779019200000,78415.99,78457.97,78378.95,78390.34,75.58264 +1779020100000,78390.34,78438,78352,78434.42,57.15158 +1779021000000,78434.43,78550,78421.33,78474.99,75.0967 +1779021900000,78474.99,78500.92,78333.8,78364.83,46.60597 +1779022800000,78364.83,78364.83,78257.31,78261.12,49.63717 +1779023700000,78261.11,78292.63,78173.15,78292.62,56.309 +1779024600000,78292.63,78343.39,78250,78261.73,72.55707 +1779025500000,78261.74,78293.83,78184.1,78202.91,81.77301 +1779026400000,78202.91,78217.33,78061.46,78072.81,112.79585 +1779027300000,78072.81,78117.89,77850,78040,195.36585 +1779028200000,78040,78066.25,77957.58,78007.91,44.02313 +1779029100000,78007.91,78091.98,78007.91,78051.51,45.3841 +1779030000000,78051.51,78119.42,78007.91,78089.47,41.63654 +1779030900000,78089.47,78089.47,77920.76,77990.07,64.89582 +1779031800000,77990.06,78059.21,77981.99,78034,56.45679 +1779032700000,78034,78066.25,78012.41,78051.41,40.64477 +1779033600000,78051.42,78127.22,78051.41,78062.83,24.66195 +1779034500000,78062.83,78142.85,78048.36,78141.36,25.34793 +1779035400000,78141.36,78193.66,78111.72,78171.03,33.5462 +1779036300000,78171.02,78171.03,78025.23,78034.36,59.32379 +1779037200000,78034.37,78055.8,77892.18,77920.16,123.37726 +1779038100000,77920.17,77987.62,77856.69,77987.62,68.24771 +1779039000000,77987.62,78050,77902.2,78049.99,82.55014 +1779039900000,78050,78092.44,78022.19,78089.98,22.26379 +1779040800000,78089.99,78245.15,78076.2,78125.48,57.62712 +1779041700000,78125.48,78146.29,78014.33,78136.99,45.71911 +1779042600000,78136.98,78171.03,78124.5,78130.33,16.59236 +1779043500000,78130.33,78271.59,78118,78268.05,52.49557 +1779044400000,78268.04,78298,78225.4,78262.91,67.04629 +1779045300000,78262.9,78300,78228.17,78228.18,34.22676 +1779046200000,78228.17,78420.32,78209.96,78383.93,56.1819 +1779047100000,78383.92,78468.46,78354.01,78415.3,67.86788 +1779048000000,78415.29,78435.32,78332.43,78341.07,37.70782 +1779048900000,78341.07,78346.93,78248.8,78291.02,49.08477 +1779049800000,78291.01,78367.49,78249.35,78295.26,92.49427 +1779050700000,78295.26,78305.68,78277.35,78277.36,26.10423 +1779051600000,78277.36,78295.14,78243.5,78295.13,40.07107 +1779052500000,78295.13,78435.34,78269.41,78431.52,87.0262 +1779053400000,78431.52,78485.36,78368.63,78430.64,124.38016 +1779054300000,78430.64,78471.46,78392.38,78405.72,42.42308 +1779055200000,78405.72,78414.16,77950,78117.01,200.74467 +1779056100000,78117.01,78146.11,77947.36,77999.84,126.57282 +1779057000000,77999.26,78127.69,77950,78048,103.95616 +1779057900000,78048,78048,77830,77997.24,154.51308 +1779058800000,77997.24,78008.18,77771.11,77855.01,127.24159 +1779059700000,77855.01,77975.95,77680.28,77836.13,149.14083 +1779060600000,77836.12,77893.15,76735.16,77250,1388.41015 +1779061500000,77250,77543.38,77118.96,77457.67,366.63144 +1779062400000,77457.67,77477.99,76916.6,77207.12,462.99239 +1779063300000,77207.12,77330,77092.71,77152.52,225.61147 +1779064200000,77152.52,77220.02,76964.66,77019.82,210.15368 +1779065100000,77019.82,77226.31,76958,77209.95,164.07279 +1779066000000,77209.95,77291.54,77068.49,77068.49,119.45922 +1779066900000,77068.5,77068.75,76846.13,76900,224.18168 +1779067800000,76900.01,76931.83,76771.62,76836.8,219.71804 +1779068700000,76836.8,77160.32,76744.95,77109.22,208.11939 +1779069600000,77109.21,77222.03,77055,77170.51,144.9061 +1779070500000,77170.52,77176.49,76961.03,77039.18,133.12812 +1779071400000,77039.18,77049.46,76832.96,76874.64,122.59256 +1779072300000,76874.65,76934.75,76707.61,76835.41,144.04631 +1779073200000,76835.41,77014.24,76835,76872.96,143.82687 +1779074100000,76872.96,76992.48,76846.24,76963.01,115.86907 +1779075000000,76963.01,77030.42,76817.14,77002.71,162.60663 +1779075900000,77002.7,77005.81,76886.57,76924.65,86.72723 +1779076800000,76924.66,77037.62,76924.65,77028.72,82.10492 +1779077700000,77028.71,77033.86,76772.01,76817.04,103.34173 +1779078600000,76817.04,77000,76781.06,76999.99,67.20383 +1779079500000,76999.99,77069.77,76913.69,77038.49,101.83118 +1779080400000,77038.49,77080.93,76998.41,77025.47,149.22246 +1779081300000,77025.46,77048.14,76934.56,77027.03,99.48622 +1779082200000,77027.03,77061.69,76890.65,76897.95,90.45974 +1779083100000,76897.95,76975.4,76884.33,76931.4,247.6701 +1779084000000,76931.4,76957.36,76583.33,76891.82,279.06754 +1779084900000,76891.82,76967.8,76695.04,76732.34,140.07657 +1779085800000,76732.35,76840,76664.86,76825.25,107.10829 +1779086700000,76825.25,76954.71,76825.25,76912.52,95.46488 +1779087600000,76912.53,76989,76873.31,76947.43,209.3318 +1779088500000,76947.42,77068,76771.53,77035.47,277.61898 +1779089400000,77035.47,77080.6,76932.46,76971.04,331.32131 +1779090300000,76971.04,77089.29,76971.03,77073.69,321.35771 +1779091200000,77073.69,77181.88,77020,77038.8,162.21855 +1779092100000,77038.79,77074.49,76965.7,76980.54,130.51574 +1779093000000,76980.55,76996,76890.34,76957.13,114.05499 +1779093900000,76957.13,77040.43,76898.91,77040.42,155.42723 +1779094800000,77040.43,77048.14,76877.17,76910.09,121.67289 +1779095700000,76910.09,76984.92,76897.88,76969.79,77.4789 +1779096600000,76969.78,77027.21,76908.15,76951.61,104.89146 +1779097500000,76951.62,76990,76916.11,76933.16,61.70627 +1779098400000,76933.17,76957.35,76778.17,76785.09,118.24438 +1779099300000,76785.1,76829.11,76716.99,76818.38,87.19673 +1779100200000,76818.38,76855.59,76766,76816,115.36723 +1779101100000,76816.01,76894.13,76764.74,76764.74,111.39402 +1779102000000,76764.75,76784.89,76668.58,76759.53,132.01211 +1779102900000,76759.52,76868,76752.01,76814.7,75.38513 +1779103800000,76814.7,77403.48,76782.24,77356.01,350.30653 +1779104700000,77356,77373.27,77209.17,77285.83,134.68171 +1779105600000,77285.83,77483.52,77275.96,77425.79,233.39767 +1779106500000,77425.79,77550,77302.65,77340.9,273.93972 +1779107400000,77340.89,77726.23,77300,77726.22,268.30143 +1779108300000,77726.22,77800,77588.46,77639.98,205.127 +1779109200000,77639.99,77639.99,77465,77480.86,163.15968 +1779110100000,77480.85,77492.66,77280.91,77280.91,116.7609 +1779111000000,77280.92,77287.91,76763.16,76819.96,415.07296 +1779111900000,76819.97,77146.19,76695.31,76937.7,421.56976 +1779112800000,76937.7,76954.25,76675.69,76695.04,363.30504 +1779113700000,76695.04,76822.55,76430,76641.66,689.84412 +1779114600000,76641.67,76719.18,76230.02,76484.62,646.81029 +1779115500000,76484.61,76502.01,76315.89,76393.65,458.63392 +1779116400000,76393.66,76439.98,76104.25,76282.01,823.32028 +1779117300000,76282.01,76308,76065.3,76087.58,509.32469 +1779118200000,76087.59,76360.42,76051,76324.33,350.60799 +1779119100000,76324.33,76485.29,76278.36,76409.46,276.92193 +1779120000000,76409.46,76582,76241,76509.23,383.79445 +1779120900000,76509.22,76665.68,76218,76278.34,386.16563 +1779121800000,76278.34,76536.54,76235.74,76461.14,189.11875 +1779122700000,76461.14,76543.34,76400,76410.01,293.85947 +1779123600000,76410,76646.42,76366.13,76561.48,146.13383 +1779124500000,76561.49,76696.12,76561.48,76666,139.83412 +1779125400000,76665.99,76683.06,76553.71,76660.36,66.31906 +1779126300000,76660.36,76757.21,76648.3,76706.39,98.58785 +1779127200000,76706.38,76706.38,76436.11,76438,127.69158 +1779128100000,76438,76451.34,76144.24,76354.74,252.6027 +1779129000000,76354.74,76410,76265.09,76328.27,273.27485 +1779129900000,76328.28,76385.64,76211.55,76252.5,126.00223 +1779130800000,76252.01,76919.68,76235,76619.76,470.49197 +1779131700000,76619.77,76720,76550.01,76638.35,100.35408 +1779132600000,76638.34,76921.4,76618,76900.97,118.21017 +1779133500000,76900.96,76995,76839.65,76928,123.41607 +1779134400000,76928,77074.66,76874.73,77057.01,111.59597 +1779135300000,77057,77161.37,77048.13,77139.08,100.73769 +1779136200000,77139.08,77182.14,76960.81,76966.21,101.87336 +1779137100000,76966.22,77048.11,76886.24,76909.92,149.65083 +1779138000000,76909.92,77014.24,76800,76917.76,171.67264 +1779138900000,76917.77,77077.8,76917.76,77018.82,111.28862 +1779139800000,77018.83,77174.23,76976.54,77029.99,129.84642 +1779140700000,77030,77126.66,76980,77103.05,78.92792 +1779141600000,77103.04,77167.75,77050.96,77144.99,92.21429 +1779142500000,77144.99,77222.79,77099.19,77139.1,70.02769 +1779143400000,77139.1,77169.59,77033.39,77046.71,66.39986 +1779144300000,77046.72,77079.88,76937.19,77078.22,131.0399 +1779145200000,77078.22,77160.79,77055.11,77084,73.34661 +1779146100000,77084.01,77084.01,77027,77033.77,54.27668 +1779147000000,77033.77,77118.54,76994,77118.54,74.71306 +1779147900000,77118.54,77118.54,76948.8,77001.87,72.71837 +1779148800000,77001.88,77156.2,76955.99,77116.08,296.40094 +1779149700000,77116.07,77414.62,77097.83,77213.18,132.68859 +1779150600000,77213.18,77265.64,77124.67,77183.41,63.0596 +1779151500000,77183.42,77312.25,77140.86,77140.87,64.28799 +1779152400000,77140.86,77156.2,77046.24,77118.31,65.37463 +1779153300000,77118.3,77131.43,76679.57,76765.54,204.64913 +1779154200000,76765.54,76930,76681.29,76856.89,431.02085 +1779155100000,76856.89,76864.68,76667,76667.01,68.41687 +1779156000000,76667.01,76725.46,76487.83,76720.6,120.02578 +1779156900000,76720.6,76997.33,76669.66,76826.87,115.36035 +1779157800000,76826.86,76846.03,76732.31,76749.98,150.02337 +1779158700000,76749.98,76789.23,76608.86,76617.47,83.61633 +1779159600000,76617.46,76772.15,76586.11,76772.15,58.62231 +1779160500000,76772.14,76867.23,76693.63,76748.62,63.0467 +1779161400000,76748.63,76850.51,76748.62,76850.5,36.31512 +1779162300000,76850.5,76860,76764.64,76787.11,53.85158 +1779163200000,76787.1,76943.75,76732.84,76892.2,92.58655 +1779164100000,76892.2,76892.21,76700,76735.79,49.04958 +1779165000000,76735.8,76902,76735.8,76881.48,56.82562 +1779165900000,76881.47,76936,76870,76927.25,41.25858 +1779166800000,76927.25,76941.67,76842.92,76859.85,37.97981 +1779167700000,76859.84,76860.77,76644.98,76817.82,113.57739 +1779168600000,76817.82,77000,76752.82,76914.91,167.92348 +1779169500000,76914.91,76986.41,76874,76911.24,72.95147 +1779170400000,76911.25,77014.72,76886.13,76991.8,132.49608 +1779171300000,76991.8,77045.61,76940.93,77009.99,86.2559 +1779172200000,77009.99,77108.68,76944.98,77085.65,107.53701 +1779173100000,77085.66,77092.4,77018.22,77029.4,59.82457 +1779174000000,77029.41,77140.26,76974.72,77139.39,101.48311 +1779174900000,77139.39,77263.33,77111.03,77140.39,158.04389 +1779175800000,77140.4,77274,77135.15,77260.49,121.13306 +1779176700000,77260.49,77278.57,77221.01,77233.69,109.53344 +1779177600000,77233.68,77245.66,77051.17,77108.43,114.01382 +1779178500000,77108.42,77195.35,76972.96,77077.25,89.81227 +1779179400000,77077.25,77317.02,77017.81,77186,213.84556 +1779180300000,77186.01,77212.71,77042,77048.71,48.25171 +1779181200000,77048.72,77074.05,77001.96,77034.56,55.14684 +1779182100000,77034.55,77034.55,76740,76773.32,142.83775 +1779183000000,76773.33,76850,76709.29,76796.96,107.56468 +1779183900000,76796.96,76840,76756.37,76818.8,79.538 +1779184800000,76818.8,76872.46,76760.97,76805.21,74.0201 +1779185700000,76805.21,76837.55,76752.41,76837.54,53.15186 +1779186600000,76837.54,76979.49,76750,76752.93,210.35147 +1779187500000,76752.92,77103.97,76704,77041.87,126.86395 +1779188400000,77041.87,77076.53,76974.55,76999.95,157.72273 +1779189300000,76999.96,77026.78,76850,76885.34,96.82793 +1779190200000,76885.34,76896.32,76633.83,76666.96,99.93236 +1779191100000,76666.97,76759.93,76662.43,76714.62,75.80809 +1779192000000,76714.61,76792.88,76650.06,76786.88,46.02612 +1779192900000,76786.88,76850,76763.39,76849.98,88.05393 +1779193800000,76849.98,76959.75,76845.69,76909.04,55.97843 +1779194700000,76909.03,76982.89,76890,76940.21,67.05156 +1779195600000,76940.2,76980,76752.24,76824.33,124.96948 +1779196500000,76824.34,76844.2,76601,76601.01,215.60067 +1779197400000,76601.01,77048.72,76596,76734.28,311.92672 +1779198300000,76734.27,77029.35,76720,76872.75,254.13716 +1779199200000,76872.74,77023.75,76616.8,76616.8,314.77592 +1779200100000,76616.81,76645.43,76300,76450,485.61634 +1779201000000,76450.01,76589,76250.02,76461.66,377.84514 +1779201900000,76461.66,76474.41,76144.71,76392.43,248.00409 +1779202800000,76392.43,76593.28,76337.97,76590.89,139.90514 +1779203700000,76590.9,76670.21,76415.3,76500,235.40222 +1779204600000,76499.99,76675.76,76445.12,76485.79,218.92917 +1779205500000,76485.79,76579.36,76422.92,76521.23,179.54738 +1779206400000,76521.24,76580.56,76407.72,76470.67,153.93218 +1779207300000,76470.67,76612,76468.72,76612,109.08913 +1779208200000,76611.99,76795.56,76611.99,76795.56,173.39463 +1779209100000,76795.55,76911,76752.24,76894.59,132.49794 +1779210000000,76894.59,76968.58,76866.69,76956.61,120.52386 +1779210900000,76956.61,77015.41,76877.27,76879.99,138.46743 +1779211800000,76879.99,77012.07,76759.39,76911.13,109.32367 +1779212700000,76911.13,76911.14,76768.13,76856.76,73.8433 +1779213600000,76856.76,76946.47,76794,76919.16,69.87825 +1779214500000,76919.16,76947.2,76766.25,76773.9,80.29556 +1779215400000,76773.91,76864.54,76744.8,76851.09,72.43506 +1779216300000,76851.09,76895.63,76769.13,76803.28,59.58591 +1779217200000,76803.28,77056.62,76803.27,77056.56,118.50279 +1779218100000,77056.56,77065.8,76765.14,76813.33,85.79194 +1779219000000,76813.34,76909.68,76789.33,76877.06,65.10048 +1779219900000,76877.05,76886.05,76776,76818.74,72.33703 +1779220800000,76818.73,76949.17,76818.73,76949.16,43.10511 +1779221700000,76949.16,76949.17,76900.58,76925.71,32.59494 +1779222600000,76925.72,76986.75,76925.72,76934.51,30.65422 +1779223500000,76934.51,77040.24,76934.51,77022.23,41.32862 +1779224400000,77022.22,77033.72,76973.76,77008.42,42.60666 +1779225300000,77008.42,77040.83,76973.77,76997.91,68.22581 +1779226200000,76997.91,77040.22,76997.91,77025.12,42.96363 +1779227100000,77025.11,77033.31,76982.33,76982.34,31.49448 +1779228000000,76982.34,76982.34,76789.24,76789.24,89.41777 +1779228900000,76789.25,76789.25,76642.95,76670.88,85.14063 +1779229800000,76670.87,76791.14,76649.49,76758.95,35.89469 +1779230700000,76758.96,76760.4,76706.91,76712.21,22.62459 +1779231600000,76712.22,76845.35,76670.52,76810.72,37.60091 +1779232500000,76810.73,76903.89,76806.51,76903.88,31.84716 +1779233400000,76903.88,76980.07,76884.43,76915.08,100.32317 +1779234300000,76915.08,76920.93,76822.52,76834.36,29.35996 +1779235200000,76834.36,76896.5,76551.42,76581.46,93.43334 +1779236100000,76581.46,76695.28,76516.74,76695.27,51.5376 +1779237000000,76695.28,76852.64,76629.64,76720.7,49.84639 +1779237900000,76720.7,76788.83,76687.83,76788.83,41.43328 +1779238800000,76788.83,76917.06,76714.44,76871.32,87.6682 +1779239700000,76871.31,76900.95,76562,76578.3,85.96787 +1779240600000,76578.31,76706.08,76536.59,76599.42,81.0385 +1779241500000,76599.43,76922.46,76570.58,76820.98,103.85927 +1779242400000,76820.98,76852.65,76754.98,76808.27,78.39134 +1779243300000,76808.28,76909.62,76770.98,76775.35,100.31007 +1779244200000,76775.35,76775.36,76610.98,76622.22,75.37227 +1779245100000,76622.23,76709.97,76600,76690.42,39.1765 +1779246000000,76690.42,76690.42,76604.99,76650.15,318.58602 +1779246900000,76650.15,76829.61,76628.44,76815.64,255.1949 +1779247800000,76815.63,76815.63,76741.87,76750,55.57363 +1779248700000,76750,76762.85,76723.54,76723.54,44.41182 +1779249600000,76723.55,76836.82,76723.55,76825.73,94.02525 +1779250500000,76825.74,76825.74,76772.82,76772.83,80.28198 +1779251400000,76772.82,76785.27,76692,76738.98,125.04187 +1779252300000,76738.98,76813.33,76738.98,76780.37,65.96138 +1779253200000,76780.37,77277.08,76780.37,77230,455.22857 +1779254100000,77229.99,77240,77130,77165,179.53088 +1779255000000,77165,77320,77155,77155,241.29269 +1779255900000,77155,77217.94,77155,77196.99,97.18252 +1779256800000,77196.99,77241.92,77179.93,77236.79,147.20228 +1779257700000,77236.79,77362.37,77236.78,77286.01,101.29726 +1779258600000,77286.01,77320.17,77250,77320.17,156.51743 +1779259500000,77320.17,77422,77276.22,77414.11,123.10766 +1779260400000,77414.1,77422,77320.64,77385.44,120.46437 +1779261300000,77385.44,77472.21,77322.32,77399.56,80.47592 +1779262200000,77399.57,77408,77335.52,77376.92,65.73689 +1779263100000,77376.91,77376.92,77241.13,77282.64,84.74494 +1779264000000,77282.65,77331.91,77253.33,77281.1,77.94797 +1779264900000,77281.11,77297.82,77210.33,77282.19,83.36923 +1779265800000,77282.2,77635.52,77282.2,77526.68,273.39482 +1779266700000,77526.68,77550.01,77449.99,77458.04,114.18759 +1779267600000,77458.05,77483.3,77395.67,77424.3,97.3868 +1779268500000,77424.3,77507.07,77365.94,77499.75,104.48214 +1779269400000,77499.76,77543.59,77492.92,77509.63,84.34277 +1779270300000,77509.63,77523.68,77451.99,77485.13,74.69104 +1779271200000,77485.14,77605.24,77485.14,77605.23,101.81277 +1779272100000,77605.24,77656.25,77565.54,77631.49,159.42786 +1779273000000,77631.5,77663,77522.27,77555.33,90.06588 +1779273900000,77555.33,77592.59,77517.45,77517.45,58.49212 +1779274800000,77517.46,77569.1,77471.62,77475.8,129.54704 +1779275700000,77475.8,77506.21,77460.84,77467.9,96.15004 +1779276600000,77467.9,77488.2,77350,77391.69,80.18538 +1779277500000,77391.69,77417.57,77328.2,77382.49,56.92846 +1779278400000,77382.5,77476.3,77365.52,77445.74,67.80051 +1779279300000,77445.75,77533.69,77376.28,77501.54,60.31158 +1779280200000,77501.55,77550,77498.86,77529.98,56.26459 +1779281100000,77529.98,77748.05,77529.98,77617.26,193.03379 +1779282000000,77617.26,77650.62,77459.03,77466.07,86.86474 +1779282900000,77466.07,77483.4,77281.25,77303.08,88.37788 +1779283800000,77303.08,77344.41,76968.05,77091.99,340.98125 +1779284700000,77091.48,77361.16,77054.22,77204.61,165.98851 +1779285600000,77204.61,77272.83,76891.61,77113.81,369.53251 +1779286500000,77113.82,77574.29,77113.82,77412.9,460.32772 +1779287400000,77412.9,77509.38,77280.77,77395.75,232.54994 +1779288300000,77395.74,77557.47,77381.52,77446.08,139.98404 +1779289200000,77446.01,77472.74,77300,77322,88.10873 +1779290100000,77322.01,77853.04,77322,77553.46,433.75157 +1779291000000,77553.47,77641.01,77374.42,77450.57,155.55535 +1779291900000,77450.58,77580,77382,77455.46,100.33536 +1779292800000,77455.45,77557,77434,77494.08,46.03938 +1779293700000,77494.08,77494.08,77018.38,77088,159.23946 +1779294600000,77088,77356.34,77030.88,77337.7,114.86752 +1779295500000,77337.7,77361.64,77244.07,77338.6,87.31774 +1779296400000,77338.6,77450,77230.86,77396.35,110.71399 +1779297300000,77396.36,77641.7,77350,77570,99.38769 +1779298200000,77570.01,77710.02,77518,77661.29,100.60437 +1779299100000,77661.28,77713.66,77536.06,77568.95,190.64324 +1779300000000,77568.95,77597.52,77480.43,77480.44,112.55292 +1779300900000,77480.43,77634.52,77443.77,77516.16,202.73255 +1779301800000,77516.16,77557.02,77459.18,77489.27,56.468 +1779302700000,77489.28,77493.48,77398.63,77415.09,42.7557 +1779303600000,77415.09,77461.68,77350.71,77404.36,82.96677 +1779304500000,77404.36,77562.72,77372.21,77562.71,138.99395 +1779305400000,77562.71,77647.45,77535.83,77632.06,106.96635 +1779306300000,77632.06,77709.68,77599.23,77667.49,60.03862 +1779307200000,77667.49,77750.59,77582.22,77740.61,107.41748 +1779308100000,77740.61,77743.59,77476.19,77684.04,150.28578 +1779309000000,77684.23,77740.41,77598.51,77691.17,53.98445 +1779309900000,77691.18,77760,77679.32,77720.01,46.02259 +1779310800000,77720.01,77766.6,77639.37,77754.24,41.83784 +1779311700000,77754.24,77759.73,77603.36,77615.51,33.72326 +1779312600000,77615.5,77651.52,77590.07,77624.73,42.37587 +1779313500000,77624.73,77660.31,77500,77500.01,40.0693 +1779314400000,77500.01,77500.01,77300,77373.88,200.7155 +1779315300000,77373.89,77443.45,77226.61,77434.01,84.59167 +1779316200000,77434.01,77496.82,77379.34,77442.31,46.29972 +1779317100000,77442.31,77504.69,77442.3,77504.69,36.34963 +1779318000000,77504.69,77504.69,77399.75,77456.51,72.29166 +1779318900000,77456.52,77462.01,77386.93,77394.19,48.50094 +1779319800000,77394.19,77489.29,77394.18,77485.69,26.33304 +1779320700000,77485.69,77559.34,77459,77552.23,51.10322 +1779321600000,77552.24,77686,77525,77664.96,158.73918 +1779322500000,77664.97,77728.64,77605.06,77728.64,71.05515 +1779323400000,77728.64,77749.99,77698.66,77734.99,69.80173 +1779324300000,77735,78071.42,77734.99,77967.09,248.23828 +1779325200000,77967.09,78132.01,77929.02,78129.27,138.78971 +1779326100000,78129.26,78173.15,77818.96,77877,156.6924 +1779327000000,77877,77974.98,77820,77894.86,88.46967 +1779327900000,77894.86,77970.75,77800,77863.85,69.76559 +1779328800000,77863.85,77913.77,77820.1,77874,57.51298 +1779329700000,77874,78100,77868,78037.41,138.26099 +1779330600000,78037.4,78073.4,77990,78031.86,504.53332 +1779331500000,78031.86,78031.86,77948.75,77955.78,120.49131 +1779332400000,77955.78,78019.5,77928.5,77959.68,258.55774 +1779333300000,77959.68,78042.01,77908,78034.9,60.32073 +1779334200000,78034.9,78034.9,77996.09,78019.05,48.92225 +1779335100000,78019.05,78098.85,78000,78078.72,73.80587 +1779336000000,78078.72,78180.01,77968.6,77977.76,144.69025 +1779336900000,77977.77,78030.01,77965.36,78026.32,96.57068 +1779337800000,78026.33,78035.77,77969.07,77982.13,96.02945 +1779338700000,77982.14,78052.21,77982.13,78035.8,28.50309 +1779339600000,78035.8,78147.07,77891.31,77912.54,119.86892 +1779340500000,77912.55,77947.77,77866.66,77869.36,77.74235 +1779341400000,77869.35,77914.34,77842.42,77860.02,86.24994 +1779342300000,77860.01,77860.02,77714.94,77828,106.51241 +1779343200000,77828,77873.15,77730.16,77769.96,53.00877 +1779344100000,77769.96,77855.44,77715,77777,87.38249 +1779345000000,77777.01,77817,77648.32,77675.6,54.87535 +1779345900000,77675.6,77675.6,77533.45,77622.14,122.15214 +1779346800000,77622.14,77698.52,77564.64,77607.14,120.54919 +1779347700000,77607.15,77611.97,77521,77611.97,95.55714 +1779348600000,77611.97,77720.25,77611.96,77720.25,80.33548 +1779349500000,77720.24,77901.06,77720.24,77889.01,84.06469 +1779350400000,77889.01,78200,77889.01,78137.12,196.93567 +1779351300000,78137.11,78174.73,77935.97,78055.35,112.13537 +1779352200000,78055.35,78055.36,77890.69,77926.99,144.61252 +1779353100000,77927,77955.25,77885.53,77924.63,39.79014 +1779354000000,77924.63,77977.53,77883,77935.68,44.97401 +1779354900000,77935.67,77953.31,77917.14,77928.4,28.55144 +1779355800000,77928.39,77940.27,77675.29,77690.41,116.13572 +1779356700000,77690.41,77710,77633.02,77633.02,88.26614 +1779357600000,77633.03,77675.68,77621.02,77632.07,73.06126 +1779358500000,77632.08,77678.01,77190.09,77383.3,355.24593 +1779359400000,77383.3,77445.31,77210,77363.33,169.27666 +1779360300000,77363.33,77371.99,77192.37,77198.08,185.85098 +1779361200000,77198.09,77345.7,77147.15,77310.69,118.20728 +1779362100000,77310.69,77370.62,77278,77323.1,93.7402 +1779363000000,77323.1,77372,77216.85,77256.82,80.88963 +1779363900000,77256.82,77260.01,77182,77189.1,87.20107 +1779364800000,77189.1,77278.37,77168.17,77194,103.86402 +1779365700000,77194,77220.45,77097.16,77115.08,70.71428 +1779366600000,77115.09,77323.13,77080.72,77243.74,128.69339 +1779367500000,77243.73,77363.32,77243.73,77278.53,79.40138 +1779368400000,77278.52,77358.05,77255.22,77263,89.90294 +1779369300000,77263,77308.58,77202.14,77303.73,93.70103 +1779370200000,77303.73,77315.4,76719.47,76756.6,428.67245 +1779371100000,76756.6,77190,76746.48,77122.68,249.89855 +1779372000000,77122.67,77240.82,77046,77086,159.51655 +1779372900000,77086.01,77090.54,76788.8,77059.58,236.81213 +1779373800000,77059.58,77197.81,76946.77,76986.01,164.89938 +1779374700000,76986.01,77034.01,76888,76984.61,136.72381 +1779375600000,76984.61,77230.01,76900,77152.94,147.05646 +1779376500000,77152.93,77319.82,77120.13,77272,94.7196 +1779377400000,77271.99,77287.09,77069.77,77218.96,101.97391 +1779378300000,77218.97,77402.12,77168,77259.46,67.35452 +1779379200000,77259.45,77344.01,77226.09,77275.9,84.53877 +1779380100000,77275.89,77287.93,77112.52,77182.01,70.1962 +1779381000000,77182,77287.48,77034.2,77059.57,89.07545 +1779381900000,77059.58,77207.93,77008.75,77207.93,160.52517 +1779382800000,77207.92,77570.83,77181.83,77510.01,468.32977 +1779383700000,77510.01,78000,77498.85,77980.54,457.90506 +1779384600000,77980.54,78047.46,77862.51,77898.95,193.00741 +1779385500000,77898.95,78098.16,77790.38,77869.38,172.7207 +1779386400000,77869.38,77922.01,77630,77697.17,143.50888 +1779387300000,77697.17,77897.36,77638.01,77741.59,82.70211 +1779388200000,77741.6,77810.8,77724,77757.69,62.97719 +1779389100000,77757.69,77757.7,77230,77387.74,270.72736 +1779390000000,77387.74,77593.86,77365.97,77540.01,123.73533 +1779390900000,77540.01,77615.73,77519.69,77541.21,154.23313 +1779391800000,77541.21,77645.14,77541.21,77628.01,38.38836 +1779392700000,77628,77802.51,77617.25,77690.56,120.74762 +1779393600000,77690.56,77739.18,77664.72,77712.56,27.11869 +1779394500000,77712.56,77727.73,77692,77692.01,23.68336 +1779395400000,77692.01,77804.75,77647.75,77694.01,57.9864 +1779396300000,77694.01,77801.98,77658.2,77705.81,35.97354 +1779397200000,77705.8,77810.05,77705.8,77775.15,61.76622 +1779398100000,77775.15,77812.76,77762.55,77812.76,36.86246 +1779399000000,77813.22,77813.35,77701.78,77722.12,43.30127 +1779399900000,77722.12,77722.12,77645.4,77672.29,41.04012 +1779400800000,77672.3,77750.61,77617.17,77658.44,48.12337 +1779401700000,77658.44,77698.95,77600,77698.95,23.67819 +1779402600000,77698.95,77716.4,77555.33,77640.67,41.61268 +1779403500000,77640.68,77660.95,77610.07,77628,16.96852 +1779404400000,77628.01,77717.24,77565.59,77565.6,37.23687 +1779405300000,77565.6,77660.6,77534.43,77655.11,21.44048 +1779406200000,77655.12,77745.39,77638.01,77708.92,32.39907 +1779407100000,77708.92,77741.59,77599.13,77615.52,68.921 +1779408000000,77615.52,77628.38,77440.85,77442.49,79.26462 +1779408900000,77442.5,77547.56,77416.83,77484,42.38356 +1779409800000,77484,77562.01,77394.3,77472.95,38.55141 +1779410700000,77472.95,77510.67,77369.49,77373.57,68.4231 +1779411600000,77373.57,77514.01,77327.28,77514.01,55.38596 +1779412500000,77514,77541.8,77446.31,77473.44,99.23411 +1779413400000,77473.43,77521.64,77356.66,77521.64,48.34481 +1779414300000,77521.64,77673.5,77521.63,77616,49.9012 +1779415200000,77616,77700.83,77615.99,77669.97,94.60428 +1779416100000,77669.96,77728.01,77619.32,77663.73,42.10344 +1779417000000,77663.73,77705.27,77608.06,77631.05,33.12255 +1779417900000,77631.04,77704.75,77593.16,77673.36,74.98095 +1779418800000,77673.37,77779.71,77673.36,77713.89,36.80724 +1779419700000,77713.89,77794.92,77686.1,77794.91,30.93292 +1779420600000,77794.91,77806.25,77750.6,77787.14,39.79772 +1779421500000,77787.13,77817.8,77748.65,77779.98,50.46374 +1779422400000,77779.98,77889.52,77779.98,77878.32,101.60256 +1779423300000,77878.31,77900,77775,77803.92,100.76541 +1779424200000,77803.92,77810.58,77687.17,77692.58,176.9578 +1779425100000,77692.58,77696.7,77637.99,77655.42,96.44104 +1779426000000,77655.43,77726,77621,77687.42,93.16567 +1779426900000,77687.43,77699.2,77575.51,77602.39,44.37544 +1779427800000,77602.39,77637.3,77532.6,77591.4,132.28513 +1779428700000,77591.39,77669.9,77454.56,77489,74.49096 +1779429600000,77489,77525.85,77433.16,77490.06,80.71772 +1779430500000,77490.05,77490.06,77417.65,77466.28,137.15362 +1779431400000,77466.29,77481.62,77406.61,77481.42,233.06633 +1779432300000,77481.42,77515,77370.4,77423.41,91.89617 +1779433200000,77423.41,77426.73,77288.77,77374.96,122.45321 +1779434100000,77374.96,77524.3,77374.95,77509.05,64.7795 +1779435000000,77509.04,77543.38,77441.27,77479.04,116.93813 +1779435900000,77479.04,77479.04,77400,77408.06,89.75484 +1779436800000,77408.07,77464.82,77367.92,77404.82,75.27077 +1779437700000,77404.81,77535,77404.81,77490.56,143.5096 +1779438600000,77490.55,77495.48,77216,77324.41,202.43938 +1779439500000,77324.41,77357.43,77257.58,77267.38,88.43602 +1779440400000,77267.39,77292.04,77207.48,77212.36,68.72552 +1779441300000,77212.36,77308.85,77200,77266.01,63.65507 +1779442200000,77266,77321.75,77207.39,77315.9,67.09196 +1779443100000,77315.9,77360,77260.18,77307.11,76.85691 +1779444000000,77307.12,77349.76,77289.44,77315.25,98.9458 +1779444900000,77315.25,77350.17,77261.73,77347.24,73.24059 +1779445800000,77347.23,77363.01,77303.96,77336.15,41.4448 +1779446700000,77336.15,77338.17,77282.91,77312,61.38701 +1779447600000,77311.99,77360,77292.26,77303.79,120.62703 +1779448500000,77303.79,77357.21,77184.45,77315.24,151.94745 +1779449400000,77315.23,77349.44,77304.13,77343.9,34.18382 +1779450300000,77343.9,77430.55,77330.86,77428.84,68.7728 +1779451200000,77428.83,77558.01,77395.45,77535.89,119.35377 +1779452100000,77535.89,77584.94,77413.33,77432.23,98.15135 +1779453000000,77432.23,77463.37,77405.4,77424.94,54.64885 +1779453900000,77424.95,77533.91,77424.94,77533.9,45.26176 +1779454800000,77533.91,77547.56,77464.05,77493.12,70.31393 +1779455700000,77493.11,77528.61,77306.59,77306.59,61.53919 +1779456600000,77306.59,77371.38,77130.99,77199.33,218.65798 +1779457500000,77199.33,77296.14,77155.35,77290.01,68.67879 +1779458400000,77290,77290,76950.17,77066.4,300.49765 +1779459300000,77066.4,77102.37,76777,76857.59,321.93724 +1779460200000,76857.59,76857.6,76781.11,76826.5,166.74945 +1779461100000,76826.5,76861.56,76751,76774.23,215.47756 +1779462000000,76774.23,76963.98,76676,76770.99,284.62602 +1779462900000,76771,76912.97,76570,76912.96,315.54019 +1779463800000,76912.96,77030.64,76647,76719.99,171.08805 +1779464700000,76719.99,76823.7,76664.88,76790.59,101.31487 +1779465600000,76790.6,76891.88,76767,76869.36,98.97311 +1779466500000,76869.37,76947.84,76809.39,76938.67,71.27365 +1779467400000,76938.66,76975.1,76867.41,76896.64,98.27579 +1779468300000,76896.64,77006.69,76896.64,76950.68,212.52792 +1779469200000,76950.67,77012.19,76891.43,76962.78,56.44752 +1779470100000,76962.79,77069.77,76777,77060.14,140.70222 +1779471000000,77060.13,77093.72,76920,76970.01,67.72678 +1779471900000,76970.01,76973.62,76750,76750,57.49774 +1779472800000,76750.01,76823.05,76695.44,76821.92,86.41268 +1779473700000,76821.92,76898,76801.05,76806.58,50.12212 +1779474600000,76806.57,76812.86,76589,76589,159.02909 +1779475500000,76589.01,76593.13,76101,76537.47,514.1777 +1779476400000,76537.47,76590.68,76210,76241.93,131.06457 +1779477300000,76241.94,76405.1,76200,76259.51,101.81426 diff --git a/crates/wickra/examples/data/btcusdt-1d.csv b/crates/wickra/examples/data/btcusdt-1d.csv new file mode 100644 index 00000000..8541ff57 --- /dev/null +++ b/crates/wickra/examples/data/btcusdt-1d.csv @@ -0,0 +1,3201 @@ +timestamp,open,high,low,close,volume +1502928000000,4261.48,4485.39,4200.74,4285.08,795.150377 +1503014400000,4285.08,4371.52,3938.77,4108.37,1199.888264 +1503100800000,4108.37,4184.69,3850,4139.98,381.309763 +1503187200000,4120.98,4211.08,4032.62,4086.29,467.083022 +1503273600000,4069.13,4119.62,3911.79,4016,691.74306 +1503360000000,4016,4104.82,3400,4040,966.684858 +1503446400000,4040,4265.8,4013.89,4114.01,1001.136565 +1503532800000,4147,4371.68,4085.01,4316.01,787.418753 +1503619200000,4316.01,4453.91,4247.48,4280.68,573.61274 +1503705600000,4280.71,4367,4212.41,4337.44,228.108068 +1503792000000,4332.51,4400,4285.54,4310.01,350.692585 +1503878400000,4310.01,4399.82,4124.54,4386.69,603.841616 +1503964800000,4353.65,4625.85,4313.55,4587.48,603.545028 +1504051200000,4564.52,4647.51,4416.01,4555.14,808.468771 +1504137600000,4555.14,4745.42,4555.14,4724.89,556.956802 +1504224000000,4689.89,4885.55,4654.88,4834.91,560.666366 +1504310400000,4796.16,4939.19,4286.87,4472.14,929.148595 +1504396800000,4508.5,4714.76,4298.33,4509.08,691.216198 +1504483200000,4505,4527.49,3972.51,4100.11,1394.644614 +1504569600000,4106.97,4484.99,3603,4366.47,1228.938157 +1504656000000,4366.49,4662.87,4335.26,4619.77,807.363726 +1504742400000,4619.77,4788.59,4438.19,4691.61,500.429975 +1504828800000,4691.66,4735.39,4028.93,4282.8,1132.255046 +1504915200000,4282.8,4426.62,4150.06,4258.81,658.782952 +1505001600000,4258.81,4283,3801,4130.37,660.373275 +1505088000000,4153.62,4334.43,4098.91,4208.47,699.989065 +1505174400000,4208.6,4394.59,4040.8,4163.72,879.630319 +1505260800000,4159.72,4165.38,3760,3944.69,913.462545 +1505347200000,3944,3993,3165.13,3189.02,1665.021543 +1505433600000,3188.01,3856,2817,3700,1968.866492 +1505520000000,3674.01,3950,3470.66,3714.95,1297.563953 +1505606400000,3685.23,3748.21,3499.02,3699.99,682.17121 +1505692800000,3690,4123.2,3690,4035.01,1030.006455 +1505779200000,4060,4089.97,3830.91,3910.04,902.332129 +1505865600000,3910.04,4046.08,3820,3900,720.935076 +1505952000000,3889.99,3910,3567,3609.99,1001.654084 +1506038400000,3592.84,3750,3505.55,3595.87,838.966425 +1506124800000,3595.88,3817.19,3542.91,3780,752.792791 +1506211200000,3779.54,3789.99,3622.76,3660.02,661.63639 +1506297600000,3660.02,3979.87,3653.69,3920.75,727.994713 +1506384000000,3928,3976.99,3850.05,3882.35,526.727987 +1506470400000,3882.36,4249.94,3872.81,4193,628.170966 +1506556800000,4192.11,4300,4101,4174.5,849.785325 +1506643200000,4178.98,4263.86,3952.01,4174.69,1602.309565 +1506729600000,4175,4380,4138.1,4378.51,720.353183 +1506816000000,4378.49,4406.52,4240.04,4378.48,726.963685 +1506902400000,4400,4561.63,4360,4380,655.756974 +1506988800000,4380,4467.33,4180.8,4310,1082.323563 +1507075200000,4314.9,4373,4142,4208.59,868.465101 +1507161600000,4208.59,4355,4110,4292.43,779.138638 +1507248000000,4318.99,4417,4292,4369,506.529176 +1507334400000,4369,4479.5,4312.56,4423,297.5975 +1507420800000,4425,4658,4425,4640,518.462004 +1507507200000,4640,4889.98,4550,4786.95,646.463145 +1507593600000,4786.95,4960,4680.59,4783.06,1043.221773 +1507680000000,4783.06,4881.61,4710,4821.43,753.429396 +1507766400000,4821.43,5439.99,4810.16,5430,1276.701482 +1507852800000,5439.99,5846.17,5379.84,5649.98,1879.82762 +1507939200000,5650,5900,5580.01,5869.99,970.759046 +1508025600000,5855.03,5922.3,5400.01,5709.99,1343.523375 +1508112000000,5710,5788.91,5585.19,5760.02,1528.996462 +1508198400000,5760,5774.98,5508.63,5595,1429.869376 +1508284800000,5595,5596,5037.95,5512.06,2317.804373 +1508371200000,5513,5710,5490.26,5683.9,1881.722107 +1508457600000,5683.31,6110,5600,6010.01,1972.97722 +1508544000000,6013.72,6171,5850.03,6024.97,1664.307693 +1508630400000,6003.27,6060,5720.03,5950.02,1362.092216 +1508716800000,5975,6080,5621.03,5915.93,1812.557715 +1508803200000,5909.47,5925,5450,5477.03,2580.418767 +1508889600000,5506.92,5704.96,5286.98,5689.99,2282.813205 +1508976000000,5670.1,5939.99,5650,5861.77,1972.965882 +1509062400000,5861.77,5980,5649.24,5768.83,1403.706416 +1509148800000,5768.79,5850.02,5630.03,5719.64,1276.754412 +1509235200000,5709.98,6189.88,5648.01,6169.98,1804.778173 +1509321600000,6133.01,6248.68,6030,6120.5,1473.687043 +1509408000000,6120.52,6498.01,6100,6463,1511.774925 +1509494400000,6463,6774.67,6338.02,6753.98,1675.615188 +1509580800000,6753.98,7300,6685.1,7019.98,2503.610803 +1509667200000,7010.31,7346.34,6923,7115.04,1891.497592 +1509753600000,7115.02,7480.99,6901,7357.09,1399.191767 +1509840000000,7357.27,7590.25,7279.02,7345.01,1207.83233 +1509926400000,7345.1,7401,6906,6960.12,1763.019261 +1510012800000,6981.72,7198.49,6901,7064.04,1440.259494 +1510099200000,7070,7770.02,6651,7303,2822.298802 +1510185600000,7303.01,7392,7015,7079.99,1913.398308 +1510272000000,7079,7279.91,6255.01,6506.98,3254.704105 +1510358400000,6503,6797.98,6100,6245.05,2754.156861 +1510444800000,6245.05,6630,5325.01,5811.03,4968.483069 +1510531200000,5839.94,6697.47,5699.99,6465.99,2621.243039 +1510617600000,6465.99,6684.98,6311.07,6574.99,1254.292531 +1510704000000,6575.99,7298,6575.99,7240.06,1779.605845 +1510790400000,7240.14,7940,7076,7864.5,2331.95675 +1510876800000,7876.98,7989,7451,7699.19,3982.395925 +1510963200000,7680.01,7819.99,7422,7761.94,3954.266477 +1511049600000,7761.94,8123.15,7650.33,8038,3867.340444 +1511136000000,8057.11,8319.99,7954,8212,3886.634348 +1511222400000,8212.49,8400,7801,8119.51,4544.474016 +1511308800000,8091.09,8322.68,8091.09,8205.92,3545.00571 +1511395200000,8233.03,8260,8000,8019.99,4093.952687 +1511481600000,8019.97,8369,7850,8138,4411.789112 +1511568000000,8138.99,8734.78,8090,8700.01,4292.623682 +1511654400000,8700.04,9350,8604.72,9128.02,4147.380237 +1511740800000,9128,9654.28,9112.04,9650,4521.625707 +1511827200000,9650,9939,9570.5,9896.8,4917.210985 +1511913600000,9896.79,11300.03,8520,9687.88,13352.538715 +1512000000000,9687.88,10900,8850.8,9838.96,9389.574329 +1512086400000,9837,10898,9380,10782.99,6134.923633 +1512172800000,10775.04,11190,10620,10890.01,4765.439757 +1512259200000,10902.69,11825,10500,11165.41,5346.636524 +1512345600000,11165.41,11600,10802,11579,4663.424562 +1512432000000,11571.03,11853,11447.68,11699.99,5550.732055 +1512518400000,11699.99,13615.23,11665.58,13550.05,6707.946319 +1512604800000,13541.01,16649.96,13050,16599,7487.065695 +1512691200000,16599,17204.99,14015,15880,17589.013136 +1512777600000,15880.01,16269.3,12535,14656.07,13918.758687 +1512864000000,14664.01,15720.12,12368,14899.98,16553.037173 +1512950400000,14946.26,17470,14901.08,16587.97,11820.401762 +1513036800000,16587.97,16976.45,15875,16349.99,9436.802411 +1513123200000,16349.99,16546,14666.56,16033.29,12416.328801 +1513209600000,16030.34,16445,15450,16334.98,11616.867151 +1513296000000,16334.98,17991,16298.45,17539.83,9181.273947 +1513382400000,17516.81,19539,17190.01,19102.66,4202.628709 +1513468800000,19120.19,19798.68,18510,18860.02,9177.183434 +1513555200000,18860.04,19300,17029.98,18856.25,10624.633071 +1513641600000,18856.25,18950,16300,17295.2,13210.74822 +1513728000000,17295.2,17720.35,14777.66,16488.98,13450.496693 +1513814400000,16480.52,17309.5,14022,15492.64,20324.2173 +1513900800000,15514.03,15699.34,10961,13326.61,36076.271175 +1513987200000,13326.61,14950,12978.18,13300,13141.538875 +1514073600000,13300,13819.99,11640,13500,28557.534988 +1514160000000,13500,14300,12708,13699.34,15748.207607 +1514246400000,13699.34,16050,13533,15689.01,15034.668104 +1514332800000,15709.98,16498.05,14200.15,15459.99,14959.864723 +1514419200000,15459.97,15539.99,13150,14182.11,21717.858014 +1514505600000,14199.14,14981,13850,14378.9,18072.008116 +1514592000000,14378.99,14398.85,11750,12440.01,19221.158039 +1514678400000,12345.1,14050.11,12149.98,13716.36,11768.989718 +1514764800000,13715.65,13818.55,12750,13380,8609.915844 +1514851200000,13382.16,15473.49,12890.02,14675.11,20078.092111 +1514937600000,14690,15307.56,14150,14919.51,15905.667639 +1515024000000,14919.51,15280,13918.04,15059.54,21329.649574 +1515110400000,15059.56,17176.24,14600,16960.39,23251.491125 +1515196800000,16960.39,17143.13,16011.21,17069.79,18571.457508 +1515283200000,17069.79,17099.96,15610,16150.03,12493.125558 +1515369600000,16218.85,16322.3,12812,14902.54,26600.609912 +1515456000000,14902.54,15500,14011.05,14400,14315.004253 +1515542400000,14401,14955.66,13131.31,14907.09,17411.001655 +1515628800000,14940,14968.68,11400,13238.78,33554.723751 +1515715200000,13238.76,14109.78,12500,13740.01,16417.162137 +1515801600000,13749.95,14580,13706.15,14210,12221.508528 +1515888000000,14210,14339.5,12569.2,13474.99,17017.894329 +1515974400000,13477.98,14249.99,13147.79,13539.93,14652.094705 +1516060800000,13500,13542.93,9035,10900,63401.169175 +1516147200000,10899.99,11680.99,9037.94,10988.79,72331.796646 +1516233600000,10972.59,11878.82,10435.33,10961.97,48464.434937 +1516320000000,10960,11795,10360,11474.98,34129.375421 +1516406400000,11474.98,13099,11412.45,12799.94,28768.857827 +1516492800000,12799.8,12799.8,10965,11530,41379.773426 +1516579200000,11530,11926.35,9900.24,10760.05,43752.606791 +1516665600000,10760.05,11399,9905,10799.18,37473.922552 +1516752000000,10799.14,11570.48,10500,11349.99,27158.587762 +1516838400000,11349.96,11794.05,10950.21,11175.27,20839.954183 +1516924800000,11184.7,11643,10311.15,11089,33056.87196 +1517011200000,11089,11650,10842.69,11491,18860.768345 +1517097600000,11499.98,12244,11408,11879.95,16887.339524 +1517184000000,11879.95,11975.02,11139.55,11251,14170.377538 +1517270400000,11250.11,11308.42,9900,10237.51,25554.372946 +1517356800000,10230,10425.85,9700,10285.1,18015.956805 +1517443200000,10285.1,10335,8750.99,9224.52,33564.764311 +1517529600000,9224.52,9250,8010.02,8873.03,49971.626975 +1517616000000,8873.03,9473.01,8229,9199.96,28725.000735 +1517702400000,9199.96,9368,7930,8184.81,32014.308449 +1517788800000,8179.99,8382.8,6625,6939.99,63403.182579 +1517875200000,6939.63,7878,6000.01,7652.14,100201.500307 +1517961600000,7655.02,8476,7150.01,7599,60778.460497 +1518048000000,7599,7844,7572.09,7784.02,1521.537318 +1518134400000,7789.9,8738,7789.9,8683.92,20482.910825 +1518220800000,8683.93,9065.78,8120,8533.98,49381.512653 +1518307200000,8533.99,8549,7726.53,8063.88,45025.187952 +1518393600000,8063.82,8989,8053,8903,41987.85049 +1518480000000,8903,8950,8351,8539.9,35454.972956 +1518566400000,8535.17,9489.6,8533,9449.99,40811.952867 +1518652800000,9449.98,10219.5,9301.5,10000.09,52427.596715 +1518739200000,10000.89,10323.37,9666,10159.98,38161.205974 +1518825600000,10156.07,11075.07,10050,11039.55,41882.108407 +1518912000000,11039.55,11274,10080,10383.43,61137.380728 +1518998400000,10375.01,11250,10270.33,11153,40831.417131 +1519084800000,11147.11,11786.01,11100.59,11200.99,48153.354288 +1519171200000,11195.07,11304.03,10200,10437.6,68113.818754 +1519257600000,10439.02,10933.44,9679,9811.04,67060.166483 +1519344000000,9815.55,10435,9570.19,10131.04,57202.70237 +1519430400000,10131.04,10496.97,9352,9694.51,40888.156299 +1519516800000,9694.51,9847,9274.8,9590,28373.517586 +1519603200000,9590,10444.32,9350,10324,34878.292756 +1519689600000,10321,10870,10121,10569.04,30705.385123 +1519776000000,10584.33,11098,10300,10326.76,30800.983782 +1519862400000,10325.64,11060.41,10240,10920,25092.55393 +1519948800000,10923.36,11200,10770,11039,23910.71009 +1520035200000,11038.99,11544,11015.01,11464.48,21287.15328 +1520121600000,11464.47,11565,11050.02,11515,17295.918653 +1520208000000,11515,11710,11415.01,11454,15144.231063 +1520294400000,11455,11455,10555.48,10716.48,29515.572363 +1520380800000,10716.48,10899,9389.31,9910,50647.67108 +1520467200000,9910,10099,9060,9271.64,41109.473226 +1520553600000,9267.07,9410,8329,9227,64112.291407 +1520640000000,9230,9490,8667.07,8770.22,37180.012857 +1520726400000,8770.22,9740,8450,9533.57,44325.973386 +1520812800000,9533.57,9888.88,8780,9131.34,42230.77793 +1520899200000,9131.34,9474,8823,9150,40191.409358 +1520985600000,9151.92,9333.78,7900.28,8170,49708.094108 +1521072000000,8184.01,8430,7650,8240.98,52291.022277 +1521158400000,8240.98,8611.64,7900,8260,38815.409893 +1521244800000,8260,8348.62,7721.99,7824.8,33110.206329 +1521331200000,7824.01,8317.4,7322,8189.99,59488.231711 +1521417600000,8189,8705.23,8088.4,8600,55297.084942 +1521504000000,8595.01,9050,8280,8909.98,44865.105835 +1521590400000,8909.96,9177.01,8750.6,8885,39972.405371 +1521676800000,8884.82,9100,8465.1,8722.9,40617.556809 +1521763200000,8720,8909,8269,8898.03,39991.007666 +1521849600000,8898.04,8999.95,8491,8546.86,35466.609572 +1521936000000,8531.25,8669.85,8365.77,8470.15,29001.769316 +1522022400000,8470.14,8514.89,7831,8134.23,44033.59566 +1522108800000,8134.22,8215.94,7730,7795.51,37427.64805 +1522195200000,7795.51,8109,7728,7949.3,26401.33167 +1522281600000,7949.3,7975,6941.11,7090.14,54620.915125 +1522368000000,7090.16,7292.43,6600.1,6840.23,65306.031976 +1522454400000,6840.24,7223.36,6777,6923.91,36868.539087 +1522540800000,6922,7049.98,6430,6813.01,44071.430463 +1522627200000,6813.01,7125,6765,7056,32123.560072 +1522713600000,7063.97,7520,7011.01,7405.21,37787.331811 +1522800000000,7405.21,7427.52,6707,6796.1,42227.183804 +1522886400000,6796.1,6902,6566.69,6770.76,39029.73146 +1522972800000,6770,6850,6500,6601.39,27455.01192 +1523059200000,6601.39,7070,6586.28,6895.8,32269.578267 +1523145600000,6895.81,7109.13,6880,7018,21427.673165 +1523232000000,7011.04,7185,6611,6782.72,34078.297206 +1523318400000,6781.55,6890,6656,6843.9,22326.728095 +1523404800000,6839.56,6990,6787,6953.79,23997.871177 +1523491200000,6953.78,8012.23,6743.2,7923,64861.595987 +1523577600000,7922.99,8233.39,7732,7877.41,55044.523148 +1523664000000,7877.48,8186,7810,7999.01,31621.286357 +1523750400000,8004,8429.54,7999.02,8355,27946.720444 +1523836800000,8355.07,8419,7867,8064.92,36664.069715 +1523923200000,8064.92,8173.7,7825.4,7885.02,32152.603567 +1524009600000,7890.96,8236.43,7868,8173,26969.04457 +1524096000000,8173.99,8296,8080,8278,27113.847464 +1524182400000,8273.84,8930,8177.09,8856.98,39795.337485 +1524268800000,8852.12,9035,8565,8915.31,40872.229909 +1524355200000,8915.31,9020.67,8727.68,8787.02,29458.25348 +1524441600000,8785.7,8985,8745,8934.01,25838.114709 +1524528000000,8934,9731.01,8922,9619.99,46268.790106 +1524614400000,9618.96,9759.82,8730,8869.99,81110.037589 +1524700800000,8869.99,9307.48,8651.62,9266,43300.304245 +1524787200000,9267.03,9395,8889,8915.35,37241.347036 +1524873600000,8915.35,9427.48,8870,9348,34759.62842 +1524960000000,9348,9570.51,9163.74,9419,38149.850035 +1525046400000,9417.04,9458.64,9124.99,9246.01,35002.033875 +1525132800000,9246.01,9248.99,8800.49,9071.48,41018.463633 +1525219200000,9071.48,9268,8970.2,9247.84,26123.543961 +1525305600000,9247.81,9844,9168.4,9750,38768.388288 +1525392000000,9750,9830.04,9520.85,9713.99,28681.588879 +1525478400000,9714,10020,9682,9864,24990.018345 +1525564800000,9863.99,9970,9417.03,9659.01,27690.351559 +1525651200000,9661.02,9689.67,9181,9365,33787.640012 +1525737600000,9365,9475.7,9060.54,9187.56,25533.831889 +1525824000000,9178,9390,8965,9310,25673.524899 +1525910400000,9310,9395.12,8970,9002.2,25055.063718 +1525996800000,9002.21,9016.8,8341,8400,48227.048061 +1526083200000,8405.94,8646.88,8153,8465.94,40241.32081 +1526169600000,8475.44,8763.36,8298,8679.71,25632.869362 +1526256000000,8679.71,8879.99,8277,8663.34,37389.666533 +1526342400000,8663.37,8859.99,8401.3,8462,28126.956136 +1526428800000,8462,8488,8083.01,8330,31130.718908 +1526515200000,8330,8464,7979,8041.46,25439.844799 +1526601600000,8038.82,8273.21,7911.9,8239.81,23476.158251 +1526688000000,8238.01,8390.8,8095.73,8233.49,17193.424276 +1526774400000,8233.49,8609,8163.9,8526.98,19957.057109 +1526860800000,8526.97,8595.31,8305,8381.24,21516.596486 +1526947200000,8386.89,8400.18,7935.11,7977.11,23710.902858 +1527033600000,7977.12,8031.9,7425,7501.95,42910.666774 +1527120000000,7501.95,7730.73,7266.99,7575.01,37845.446595 +1527206400000,7578.99,7649.55,7308.15,7457,26739.95664 +1527292800000,7456.99,7620,7300,7333.96,19464.086071 +1527379200000,7334,7400,7231.11,7338.99,18706.945515 +1527465600000,7338.99,7437,7058.02,7099,27219.438963 +1527552000000,7099,7540,7032.95,7461.29,39407.21183 +1527638400000,7467.98,7569,7260.5,7375.96,32041.583623 +1527724800000,7382.07,7699,7327.51,7485.01,30776.063102 +1527811200000,7485.01,7608.55,7355.54,7521.01,28259.124078 +1527897600000,7521.01,7697.33,7437,7640.03,26720.690219 +1527984000000,7636.81,7786.69,7600,7714.26,27505.158951 +1528070400000,7714.26,7760.52,7446.5,7487,32258.835115 +1528156800000,7487,7679.49,7358,7625,31722.973384 +1528243200000,7626.64,7699,7467.05,7658.84,27229.991898 +1528329600000,7658.79,7765,7620,7691.08,25062.227202 +1528416000000,7691.08,7703.5,7531,7603.44,23396.804671 +1528502400000,7603.44,7683.98,7450,7491.73,19339.885176 +1528588800000,7491.73,7491.73,6622.81,6764.99,52342.020032 +1528675200000,6765,6922,6610,6872,34552.162303 +1528761600000,6872,6890.51,6435,6530,36722.211191 +1528848000000,6530,6627.6,6118.68,6292.78,46185.5181 +1528934400000,6292.78,6720,6260,6635.98,44478.130837 +1529020800000,6638.67,6666.66,6362.31,6388.9,30018.329905 +1529107200000,6380.01,6560,6320.86,6483.98,22277.241147 +1529193600000,6482.5,6589.03,6422,6449.61,19847.247688 +1529280000000,6444.06,6794.38,6380,6712.46,31821.434995 +1529366400000,6711.39,6841.74,6653,6741.21,24311.421143 +1529452800000,6740,6817.23,6551.81,6761.51,26359.752452 +1529539200000,6763.21,6795,6672.57,6718.84,25428.854048 +1529625600000,6717.69,6733.97,5918.94,6045,52157.370833 +1529712000000,6045.92,6260,6008.48,6149.98,26622.788589 +1529798400000,6149.98,6259.8,5750,6136.97,47445.998955 +1529884800000,6137.95,6350,6061.97,6252,39164.515306 +1529971200000,6252,6272.54,6035,6070.78,19377.240484 +1530057600000,6065.89,6190.43,5971,6133.73,19225.671098 +1530144000000,6134.73,6173.01,5827,5853.98,30585.266026 +1530230400000,5851.01,6300,5780,6197.92,33911.287278 +1530316800000,6197.92,6528.99,6186.03,6390.07,37919.61284 +1530403200000,6391.08,6441.06,6251,6356.81,27562.965974 +1530489600000,6360.82,6685,6271.62,6615.29,36230.452264 +1530576000000,6615.29,6679.35,6463.01,6513.86,38657.781691 +1530662400000,6511.01,6784.92,6441.11,6586.98,23571.892777 +1530748800000,6585.53,6712,6453.33,6529.2,35071.972898 +1530835200000,6529.2,6648.54,6425,6609.78,29397.094748 +1530921600000,6609.79,6818.16,6508.88,6756.98,23973.876886 +1531008000000,6753.48,6780,6667.44,6712.1,24622.947794 +1531094400000,6712.1,6802.06,6612.24,6662.12,26732.40655 +1531180800000,6662.78,6681,6263,6296.91,38560.672702 +1531267200000,6296.91,6406,6278.99,6378.07,28715.498487 +1531353600000,6378.07,6380.28,6070,6250.57,31306.663348 +1531440000000,6251.4,6350,6110,6214.57,26375.325286 +1531526400000,6214.57,6335,6178,6251.99,17783.071999 +1531612800000,6250.9,6395,6225.4,6353.01,22979.211508 +1531699200000,6354.15,6747.3,6330.4,6723.35,36204.87708 +1531785600000,6723.33,7468.99,6652.04,7317.44,52105.423459 +1531872000000,7317.44,7588.08,7225.38,7381.9,59487.64345 +1531958400000,7381.88,7576.28,7270,7466.21,41218.256437 +1532044800000,7468.86,7700,7273,7337.53,46140.313447 +1532131200000,7337.47,7458.47,7211,7398.78,28886.490291 +1532217600000,7399.25,7582.4,7335.5,7394.79,30270.21844 +1532304000000,7394.78,7833,7375,7721.01,41646.346671 +1532390400000,7721.65,8486,7696,8397.24,60121.163749 +1532476800000,8397.24,8491.77,8050,8175.64,48257.649124 +1532563200000,8175.63,8315.69,7850.06,7920,43223.481682 +1532649600000,7920,8285,7805,8188.57,43671.005891 +1532736000000,8188.57,8246.54,8067,8225.04,26215.173839 +1532822400000,8225.04,8294.51,8115,8211,25531.226185 +1532908800000,8210.99,8273,7866,8173.92,39692.416542 +1532995200000,8171.4,8180,7633,7730.93,48296.915587 +1533081600000,7735.67,7750,7430,7604.58,42582.312932 +1533168000000,7600.08,7709.46,7455.72,7525.71,37665.696684 +1533254400000,7525.71,7540,7282.44,7418.78,44669.486047 +1533340800000,7412.27,7494.81,6926,7009.84,36288.42601 +1533427200000,7009.84,7089.87,6882.29,7024.19,32894.849782 +1533513600000,7024.19,7160,6821,6934.82,32760.191643 +1533600000000,6935,7150.46,6670,6720.06,45438.473501 +1533686400000,6720.63,6721.54,6123,6285,59550.536319 +1533772800000,6283.27,6622.81,6178.6,6529.79,51941.185111 +1533859200000,6529.79,6575.88,6026.39,6144.01,59034.974902 +1533945600000,6148.13,6488,5971,6232.35,47133.418555 +1534032000000,6222.55,6472.3,6130,6308.33,38567.770712 +1534118400000,6308.56,6545,6145.04,6246.35,53895.828783 +1534204800000,6248.25,6250.33,5880,6188.08,50186.745091 +1534291200000,6188.08,6609,6172.11,6267.16,68806.687026 +1534377600000,6265.27,6480,6205.6,6311.75,48515.254618 +1534464000000,6316,6585,6285.4,6584.49,57851.610803 +1534550400000,6579.04,6620,6288,6387.96,53742.322172 +1534636800000,6387.96,6541,6300,6477.53,45190.847994 +1534723200000,6477.53,6530,6220,6254.84,49435.55526 +1534809600000,6251,6500,6235.08,6480,41569.947408 +1534896000000,6479.98,6882.54,6251.2,6360.89,77909.391359 +1534982400000,6362.57,6576.99,6342.28,6525.01,40358.166825 +1535068800000,6525,6725,6440.5,6681.64,38305.675322 +1535155200000,6686.98,6789,6650.61,6733.64,19220.505929 +1535241600000,6733.64,6775.27,6568,6700,20107.297208 +1535328000000,6700,6940.51,6646.5,6908.64,37747.078747 +1535414400000,6907.26,7135,6860,7076.11,48352.917163 +1535500800000,7077,7133.81,6912.34,7031.22,43252.487392 +1535587200000,7033.21,7063.63,6784.81,6984.84,44716.77462 +1535673600000,6984.84,7089,6888,7011.21,40467.400638 +1535760000000,7011.21,7275,7008.74,7200.01,40323.414093 +1535846400000,7201.57,7345.45,7127,7302.01,39814.840352 +1535932800000,7302,7338.28,7191.63,7263.02,32396.018371 +1536019200000,7263,7410,7227.17,7359.06,35300.640518 +1536105600000,7359.05,7397.3,6682,6700,63715.256267 +1536192000000,6697.27,6725,6265,6516.01,60644.464227 +1536278400000,6516.84,6544,6320,6395.54,38906.28805 +1536364800000,6395.54,6478,6111,6185.05,38215.032171 +1536451200000,6185.06,6441,6141.53,6250.81,37053.92382 +1536537600000,6252.26,6373.98,6221,6312,32439.456432 +1536624000000,6311.99,6404,6169.68,6294.91,33104.88859 +1536710400000,6293,6360,6192.37,6338.62,31433.645939 +1536796800000,6338.62,6535,6337.4,6487.38,40465.063107 +1536883200000,6487.39,6584.99,6385.62,6476.63,37173.339277 +1536969600000,6476.63,6565.45,6466.13,6514.96,25243.656612 +1537056000000,6514.96,6524.62,6370,6505,27568.132897 +1537142400000,6500.08,6533.84,6201,6248.69,35987.254738 +1537228800000,6248.69,6390,6224.98,6336.45,32620.86667 +1537315200000,6336.39,6517.7,6123,6391.89,39044.080082 +1537401600000,6392,6540,6325,6492,25189.024728 +1537488000000,6492,6784.86,6491,6759.02,51779.343463 +1537574400000,6759.01,6839.03,6627,6723.05,29349.690667 +1537660800000,6723.05,6788.23,6661.75,6708,30286.229773 +1537747200000,6706.81,6730,6557,6581.39,35305.73991 +1537833600000,6581.42,6584.01,6325.02,6447.54,40301.029452 +1537920000000,6445.11,6557.99,6379.7,6465.12,33484.54207 +1538006400000,6467.84,6750,6434,6689.13,33087.428297 +1538092800000,6689.12,6814.8,6540.88,6634.58,42399.448523 +1538179200000,6634.58,6636,6464.57,6596.38,30255.9597 +1538265600000,6597.66,6662,6533,6626.57,27764.724519 +1538352000000,6626.57,6667.09,6510,6611.61,20621.506894 +1538438400000,6610,6640,6494,6525.79,28245.810088 +1538524800000,6525.79,6549,6430,6510,28451.969138 +1538611200000,6510.01,6643.46,6505.09,6593.79,20074.300818 +1538697600000,6591.69,6697,6543.08,6635.65,16096.552392 +1538784000000,6635.65,6651,6566.77,6594.27,10939.505391 +1538870400000,6596.44,6640,6525,6615.26,17406.831762 +1538956800000,6615.26,6715.6,6587,6673.01,23123.419541 +1539043200000,6673.01,6685.38,6607,6656.61,15354.779469 +1539129600000,6656.67,6659.95,6530,6631,15390.661444 +1539216000000,6630.21,6633.92,6205,6252.68,48712.400332 +1539302400000,6252.71,6360,6209,6298.01,29004.071419 +1539388800000,6298,6345,6285.07,6332.93,19098.070025 +1539475200000,6332.92,6416,6308,6339.34,15627.411314 +1539561600000,6339.34,7680,6300,6752.5,90748.031246 +1539648000000,6752.5,6900,6670,6759.27,27557.957764 +1539734400000,6762.76,6811.12,6676.01,6740.89,26641.431379 +1539820800000,6739.01,6796,6567,6618.96,20116.521941 +1539907200000,6618.96,6648.14,6523,6528.88,20772.60077 +1539993600000,6528.88,6617.65,6505.55,6588.4,19240.722247 +1540080000000,6585.72,6663.9,6580,6590.11,6515.357792 +1540166400000,6590.12,6639,6535.27,6581.2,16213.69266 +1540252800000,6581.2,6595,6515.45,6553.51,13856.601756 +1540339200000,6553.51,6630,6547.53,6565.5,11951.543977 +1540425600000,6566.81,6575.09,6502.8,6528.09,10342.701244 +1540512000000,6528.13,6600,6515.01,6538.63,9443.504156 +1540598400000,6538.63,6558.35,6463.04,6505.6,7776.907864 +1540684800000,6505.6,6514.17,6453,6489.93,5743.933728 +1540771200000,6489.93,6505.01,6315,6344.5,13827.224067 +1540857600000,6344.5,6395,6317.01,6330.87,8877.175385 +1540944000000,6330.01,6428,6245.02,6371.93,12148.888216 +1541030400000,6369.52,6442.65,6348.66,6410,9099.035841 +1541116800000,6410,6460.34,6388.2,6433.98,9739.440679 +1541203200000,6432.8,6439.97,6345,6387.09,7661.241476 +1541289600000,6388,6525,6359,6485.85,10592.394943 +1541376000000,6485.85,6504.39,6431.02,6468.99,8987.882156 +1541462400000,6468.99,6531.31,6445.18,6519.11,11926.565699 +1541548800000,6522.73,6615.15,6509,6578.46,14271.591117 +1541635200000,6578.46,6594,6468.22,6479.84,13259.789282 +1541721600000,6479.84,6511.53,6391.01,6419.99,11787.616583 +1541808000000,6419.99,6475.55,6411,6433.05,7714.829926 +1541894400000,6435.16,6462.14,6355,6449.81,8213.507117 +1541980800000,6450.71,6497,6421,6453.07,10132.782567 +1542067200000,6451.68,6498,6391.15,6457.66,11790.564933 +1542153600000,6458.98,6482.84,5656.87,5922.41,46478.964003 +1542240000000,5917.2,5939.54,5403.42,5753.4,47700.829401 +1542326400000,5757.09,5782.89,5549.25,5655.94,38721.802274 +1542412800000,5650.57,5656.6,5565.43,5628.29,26411.241413 +1542499200000,5630.49,5738.17,5617,5662,23844.999347 +1542585600000,5661.94,5664,4855,4910.03,70580.892856 +1542672000000,4913.4,5048.24,4326,4558.86,117380.95159 +1542758400000,4559.91,4787.2,4413.85,4661.07,61071.829475 +1542844800000,4661.08,4721.77,4335,4370,34531.119143 +1542931200000,4370.9,4484,4222.94,4420.61,49371.920322 +1543017600000,4415.63,4527,3824.69,3932.44,61693.111006 +1543104000000,3933.68,4233,3652.66,4085.78,101693.975588 +1543190400000,4088.69,4206,3701,3862.2,94504.865717 +1543276800000,3864.45,3940,3689.12,3875.21,67480.607212 +1543363200000,3875.63,4394.47,3874.27,4264.85,91983.567949 +1543449600000,4262.06,4450.38,4125.65,4295.84,73980.198669 +1543536000000,4295.72,4341.36,3943,4041.32,67758.446283 +1543622400000,4041.27,4299.99,3963.01,4190.02,44840.073481 +1543708800000,4190.98,4312.99,4103.04,4161.01,38912.15479 +1543795200000,4160.55,4179,3827,3884.01,49094.369163 +1543881600000,3884.76,4085,3781,3951.64,48489.551613 +1543968000000,3950.98,3970,3745,3769.84,44004.799448 +1544054400000,3768.44,3899.99,3500,3508.75,68378.796943 +1544140800000,3508.75,3549.99,3224.6,3403.55,95145.457442 +1544227200000,3403.57,3495,3222,3410.93,55365.949949 +1544313600000,3411.36,3658,3394.04,3545.37,45956.893296 +1544400000000,3548.49,3610,3370.11,3432.88,40989.244553 +1544486400000,3434.01,3480,3324.32,3380.39,35920.864154 +1544572800000,3379.23,3492,3350,3445,33922.931286 +1544659200000,3446.38,3460,3255.5,3302.06,40040.917013 +1544745600000,3302.06,3335.39,3177,3224.17,44492.983807 +1544832000000,3225.19,3276.5,3156.26,3211.72,29796.041436 +1544918400000,3211.71,3294,3186,3228.67,24628.808538 +1545004800000,3229.22,3585,3216,3509.08,66762.216388 +1545091200000,3509.03,3678.59,3424.47,3652.98,61369.615257 +1545177600000,3653,3912.73,3622.55,3662.22,94137.341014 +1545264000000,3660.01,4120,3635,4049.62,101543.835986 +1545350400000,4051.86,4139.99,3764,3838.66,82343.850112 +1545436800000,3840.25,3979,3785,3948.91,42822.350872 +1545523200000,3948.91,4021.53,3870,3929.71,40117.531529 +1545609600000,3929.71,4198,3924.83,4008.01,64647.809129 +1545696000000,4010.11,4020,3646.41,3745.79,62725.629432 +1545782400000,3745.56,3837.15,3656.74,3777.74,42629.375817 +1545868800000,3777.74,3813.98,3535,3567.91,44097.392912 +1545955200000,3567.89,3887.25,3540.04,3839.26,45964.304987 +1546041600000,3839,3892,3670,3695.32,38874.373903 +1546128000000,3696.71,3903.5,3657.9,3801.91,33222.369262 +1546214400000,3803.12,3810,3630.33,3702.9,29991.77835 +1546300800000,3701.23,3810.16,3642,3797.14,23741.687033 +1546387200000,3796.45,3882.14,3750.45,3858.56,35156.463369 +1546473600000,3857.57,3862.74,3730,3766.78,29406.948359 +1546560000000,3767.2,3823.64,3703.57,3792.01,29519.554671 +1546646400000,3790.09,3840.99,3751,3770.96,30490.667751 +1546732800000,3771.12,4027.71,3740,3987.6,36553.806709 +1546819200000,3987.62,4017.9,3921.53,3975.45,31869.846264 +1546905600000,3976.76,4069.8,3903,3955.13,38901.423122 +1546992000000,3955.45,4006.81,3930.04,3966.65,28989.439511 +1547078400000,3966.06,3996.01,3540,3585.88,59402.22851 +1547164800000,3585.88,3658,3465,3601.31,38338.654733 +1547251200000,3601.31,3618.19,3530,3583.13,21999.928354 +1547337600000,3584.1,3611.1,3441.3,3476.81,26385.757454 +1547424000000,3477.56,3671.87,3467.02,3626.09,35235.211215 +1547510400000,3626.08,3648.42,3516.62,3553.06,34137.997459 +1547596800000,3553.06,3645,3543.51,3591.84,27480.179977 +1547683200000,3591.84,3634.7,3530.39,3616.21,29755.440838 +1547769600000,3613.32,3620,3565.75,3594.87,22713.446755 +1547856000000,3594.87,3720,3594.23,3665.3,22171.578123 +1547942400000,3665.75,3693.73,3475,3539.28,27901.938598 +1548028800000,3539.26,3559.51,3475.5,3526.9,19644.436839 +1548115200000,3526.88,3608.5,3434.85,3570.93,29336.442967 +1548201600000,3570.41,3607.98,3514.5,3552.82,24938.842698 +1548288000000,3552.97,3589,3529.22,3569.62,20826.25118 +1548374400000,3569.07,3587.15,3522.51,3565.29,17608.346671 +1548460800000,3566.69,3662.94,3545,3565.25,19476.532344 +1548547200000,3565.62,3579,3486,3550.84,22735.598162 +1548633600000,3550.05,3557.75,3380.27,3434.15,40405.111401 +1548720000000,3434,3443.45,3349.92,3411.04,29544.928977 +1548806400000,3410.04,3478,3387.1,3458.18,23968.260243 +1548892800000,3457.5,3489.2,3418.8,3434.1,29607.190253 +1548979200000,3434.1,3488,3401.2,3462.07,25260.476159 +1549065600000,3462.2,3526.4,3440.29,3504.77,17920.802 +1549152000000,3504.06,3511.09,3426,3458.11,19867.33639 +1549238400000,3458.11,3484.88,3433.31,3463.22,23131.981108 +1549324800000,3463.22,3478.97,3448.43,3471.59,25264.41503 +1549411200000,3471.57,3482.72,3380,3405.37,35310.244846 +1549497600000,3407,3426.45,3390,3398.4,18665.538638 +1549584000000,3398.4,3733.58,3373.1,3659.04,47968.058013 +1549670400000,3660.27,3680.02,3625.13,3665.18,24759.833719 +1549756800000,3665.18,3684.99,3609.76,3680.06,23250.602634 +1549843200000,3679.75,3684.9,3615.53,3631.05,24954.614571 +1549929600000,3631.05,3667.6,3582.34,3631.46,29479.59823 +1550016000000,3631.51,3670,3591.75,3609.4,25773.997648 +1550102400000,3608.34,3626.4,3568.11,3590.56,21753.501261 +1550188800000,3590.57,3653.23,3573.45,3602.47,20777.872899 +1550275200000,3602.49,3648.2,3597.91,3618.41,19565.992751 +1550361600000,3617.22,3700.11,3604.4,3667.58,25690.227779 +1550448000000,3667.62,3925,3655,3898.6,64042.730492 +1550534400000,3897.35,3994.52,3856,3907.79,50207.172667 +1550620800000,3907.35,3986.98,3870.66,3969.74,36205.14085 +1550707200000,3969.74,4016.48,3901.03,3937.31,31103.884728 +1550793600000,3937.31,3988,3926.65,3962,23943.16375 +1550880000000,3962,4162.02,3933.15,4117.76,33657.942883 +1550966400000,4118,4198,3712.66,3743.56,62224.18689 +1551052800000,3743.56,3872.66,3740,3827.92,38102.966245 +1551139200000,3828.44,3841.51,3777,3809.23,28838.748036 +1551225600000,3809.31,3838.85,3677.17,3818.07,31500.995466 +1551312000000,3818.04,3888,3763.87,3813.69,32561.961044 +1551398400000,3814.26,3857,3813.01,3823,23174.57217 +1551484800000,3822.17,3841.31,3772.25,3819.93,19445.838355 +1551571200000,3819.97,3835,3781.32,3807.75,16718.16541 +1551657600000,3807.32,3830,3670.69,3715.3,34742.84166 +1551744000000,3716.1,3877.1,3703.55,3857.73,32962.536162 +1551830400000,3857.58,3907,3813.09,3861.84,24775.11883 +1551916800000,3861.84,3905.4,3840.4,3873.64,26455.257661 +1552003200000,3873.63,3932,3800,3864.89,34730.366592 +1552089600000,3864.88,3971.75,3854.75,3943.04,30979.747653 +1552176000000,3943.43,3943.43,3881.69,3916.82,23187.561412 +1552262400000,3915.99,3936.98,3830,3871.61,38066.885705 +1552348800000,3871.61,3905.2,3826.06,3882.73,26921.008622 +1552435200000,3882.69,3893.56,3840,3866,24461.008757 +1552521600000,3866,3920,3810.43,3877.12,27048.74853 +1552608000000,3877.12,3939.22,3872.2,3923.76,21740.061498 +1552694400000,3924.46,4056.98,3921.98,4005.98,28568.376124 +1552780800000,4005.98,4012,3950.01,3981.14,18814.255577 +1552867200000,3981.85,4037,3953.33,3987.81,22454.47801 +1552953600000,3987.83,4031,3970,4015.53,19893.741815 +1553040000000,4017.48,4050,3980.5,4043.04,23432.300255 +1553126400000,4043.04,4069.32,3880.01,3980.64,35997.682119 +1553212800000,3980.85,4008,3968.25,3986.93,20022.606318 +1553299200000,3987.89,4018.83,3978.01,4006.01,17302.604318 +1553385600000,4006.01,4006.02,3950,3992.18,17179.850648 +1553472000000,3991.35,3999.3,3888.71,3936.12,33192.890217 +1553558400000,3935.47,3958.98,3894,3948.55,29349.537627 +1553644800000,3948.77,4048,3936.15,4038.05,32364.555852 +1553731200000,4039.58,4039.7,4002,4027.81,20089.293875 +1553817600000,4028.22,4123.71,4024.03,4103.25,30084.217444 +1553904000000,4104.24,4140,4052,4106.97,19509.292601 +1553990400000,4106.99,4116.12,4082.57,4103.95,13525.087433 +1554076800000,4102.44,4158.7,4067,4144.56,25507.067641 +1554163200000,4144.54,4897.99,4140.54,4857.29,105383.639263 +1554249600000,4857.19,5275.01,4753.5,4932.6,109890.125743 +1554336000000,4932.59,5039.08,4777,4898.66,61054.254168 +1554422400000,4898.64,5028.22,4880.62,5004.95,39768.552806 +1554508800000,5004.96,5205,4928.59,5043.89,41770.842313 +1554595200000,5042.07,5234,5026,5170.27,37615.486804 +1554681600000,5170.27,5305,5039,5236.9,50178.430782 +1554768000000,5238.38,5238.4,5076.68,5150,34067.012311 +1554854400000,5150,5422,5135,5308.25,40073.620471 +1554940800000,5307.86,5332.67,4927,5017.37,54696.600686 +1555027200000,5017.37,5080.58,4861.22,5048.01,33276.678614 +1555113600000,5047,5099,5004,5045.22,17292.456802 +1555200000000,5047.45,5152.99,5000,5131.3,18281.607739 +1555286400000,5131.28,5167.38,4950,5024.95,29057.191581 +1555372800000,5024.95,5197.72,5003.94,5173.72,24242.229493 +1555459200000,5173.72,5230.4,5146.8,5202.82,23307.536134 +1555545600000,5202.41,5287,5198.8,5258.44,22619.239001 +1555632000000,5258.44,5320,5175,5258.68,24611.236323 +1555718400000,5258.68,5333.42,5230.1,5291.73,19168.908274 +1555804800000,5292.91,5314.35,5165,5256.14,25549.570939 +1555891200000,5257.41,5400,5208.35,5357.14,29563.852309 +1555977600000,5357.14,5600,5332.41,5493.31,41262.103917 +1556064000000,5490.91,5582.2,5333.35,5415,48224.152413 +1556150400000,5415,5491.84,5102,5219.9,49636.089948 +1556236800000,5220.47,5510,5161.62,5314.1,48912.294513 +1556323200000,5315,5342.5,5257.67,5295.69,15422.896935 +1556409600000,5295.69,5340,5259.48,5307.52,14371.433869 +1556496000000,5309.81,5332,5178.8,5238.14,19918.135079 +1556582400000,5238.14,5339.98,5192.15,5320.81,22238.06823 +1556668800000,5321.94,5402,5316.2,5383.2,17217.473216 +1556755200000,5383.2,5538,5370,5492.87,22795.787835 +1556841600000,5494.81,5844,5477.57,5772.69,46297.172849 +1556928000000,5770.62,5900,5587.45,5829.45,39682.408991 +1557014400000,5829.83,5839.9,5696,5775.62,23822.543775 +1557100800000,5773.18,5805,5619.14,5747.79,25256.596325 +1557187200000,5749.92,6028.41,5747.74,5846.34,39905.064422 +1557273600000,5846.34,6014.72,5772.2,5987.29,23074.186907 +1557360000000,5986.66,6224.55,5983.71,6209.18,27453.011436 +1557446400000,6209.95,6468.92,6172,6373.33,36623.61079 +1557532800000,6375.16,7343.99,6372.85,7076.22,74022.424393 +1557619200000,7076.24,7521.78,6750,6967.31,86948.975339 +1557705600000,6968.24,8100,6870,7790.71,85804.735333 +1557792000000,7795.62,8366,7599.56,7947.56,76583.722603 +1557878400000,7945.26,8249,7850,8169.87,37884.327211 +1557964800000,8169.08,8320,7705,7866.59,69630.513996 +1558051200000,7868.67,7925,6913,7355.26,88752.008159 +1558137600000,7355.28,7458,7156.61,7257.45,37054.944779 +1558224000000,7257.32,8275.09,7243.08,8148.48,65577.442058 +1558310400000,8147.94,8156.03,7553,7938.15,65859.208564 +1558396800000,7937.16,8042.32,7771,7904.87,52301.752247 +1558483200000,7904.48,8016,7465,7628.43,49136.994589 +1558569600000,7627.8,7940.98,7461,7851.51,49648.184701 +1558656000000,7849.95,8130,7766,7964.87,46664.785325 +1558742400000,7964.52,8091.8,7908.34,8025.41,28414.328817 +1558828800000,8023,8740,7833.42,8614.43,49652.144567 +1558915200000,8612.54,8908.32,8589,8756.32,51886.768793 +1559001600000,8752.52,8798.49,8510.63,8715.64,31470.551534 +1559088000000,8716.87,8750,8406.6,8645.68,33880.865922 +1559174400000,8646.5,9074.26,8005,8269.54,70379.998521 +1559260800000,8267.1,8594,8108.5,8555,44727.49162 +1559347200000,8555,8626,8442.36,8544.07,31868.234157 +1559433600000,8545.1,8814.78,8524,8725.98,27835.133265 +1559520000000,8726,8800.95,8080.8,8115.82,45692.965104 +1559606400000,8115.66,8115.66,7481.02,7687.03,74143.948941 +1559692800000,7687.04,7896.7,7572.78,7776.5,48679.656455 +1559779200000,7778.08,7868.13,7444.58,7786.7,36624.118747 +1559865600000,7787.57,8100,7737.49,7980.53,33942.225658 +1559952000000,7978.94,8044.65,7751,7893.62,22657.329634 +1560038400000,7895.28,7935,7506.66,7628.13,31568.465157 +1560124800000,7627.57,8020,7511,7982.75,36756.078468 +1560211200000,7981,8010,7692.23,7884.9,30334.999427 +1560297600000,7884.9,8200,7788.99,8127.64,41597.082622 +1560384000000,8127.64,8309.82,8010.03,8218.54,30467.764341 +1560470400000,8216.44,8684.41,8144.32,8650,39835.246255 +1560556800000,8650.88,8864.99,8567.63,8808.7,31791.636039 +1560643200000,8810.77,9333,8760,8953.33,63289.251219 +1560729600000,8953,9444,8950,9313.96,47895.485374 +1560816000000,9312.13,9336.36,8950,9081.55,51554.569401 +1560902400000,9081.97,9304,8960,9255.49,32147.706495 +1560988800000,9253.76,9590,9175.2,9517.12,34556.053982 +1561075200000,9518.06,10174.99,9518.06,10159.86,50484.415892 +1561161600000,10159.86,11160,9921.72,10729.5,104169.447976 +1561248000000,10729,11392.64,10555.18,10906.07,57445.323945 +1561334400000,10905.95,11143.63,10620.8,11056.59,43101.045285 +1561420800000,11056.59,11850,11026,11820.86,61276.686648 +1561507200000,11821.28,13970,11741,13093.8,155930.147386 +1561593600000,13098.38,13478.04,10525.1,11329.99,173894.820889 +1561680000000,11329.99,12480,10982.88,12400.63,95795.203964 +1561766400000,12407.06,12441.54,11475.02,11903.13,69642.074157 +1561852800000,11903.13,12180,10766.03,10854.1,84512.530443 +1561939200000,10854.1,11282.28,10030,10624.93,90962.268271 +1562025600000,10624.9,10938.75,9727,10842.85,109561.038728 +1562112000000,10844.98,11991.89,10841.04,11940,96815.90029 +1562198400000,11940,12000,11055,11145.67,66512.221892 +1562284800000,11145.67,11406.83,10796.44,10970.73,63534.350582 +1562371200000,10982.41,11665,10964.51,11256.49,51469.496331 +1562457600000,11256.45,11538,11094.37,11406.24,38884.795599 +1562544000000,11410,12338.03,11220,12238.6,52182.367215 +1562630400000,12238.6,12794.73,12068,12543.41,78442.130343 +1562716800000,12548.51,13147.08,11569,12108.37,109246.044997 +1562803200000,12108.11,12111.73,11000,11342.89,87506.461058 +1562889600000,11342.88,11885,11073,11757.22,56321.858281 +1562976000000,11757.22,11799.98,10830,11355.76,54245.594548 +1563062400000,11355.78,11452,10103,10174.18,72517.579236 +1563148800000,10174.18,11100,9860,10838.72,81922.426332 +1563235200000,10833.78,11028,9350.01,9439.59,97219.443413 +1563321600000,9430.17,9957,9060,9667.92,84942.672717 +1563408000000,9668.86,10788,9252,10627.16,80283.310252 +1563494400000,10628.64,10769.71,10121.84,10504.29,56546.932133 +1563580800000,10505.78,11068.99,10350,10740.23,47331.899848 +1563667200000,10740.27,10817.9,10288,10589.45,38834.287935 +1563753600000,10590.15,10683.16,10100,10340.31,40467.954839 +1563840000000,10343.08,10343.97,9822,9864.91,47624.37071 +1563926400000,9864.78,9937,9525,9763.28,43475.380377 +1564012800000,9763.4,10175,9720.03,9879.87,37873.354728 +1564099200000,9882.15,9889.98,9637,9824,27167.463217 +1564185600000,9824,10188.66,9333,9476.52,43809.778301 +1564272000000,9478.92,9594.99,9165,9541.54,29401.022937 +1564358400000,9541.54,9729,9395,9507.64,29021.937411 +1564444800000,9509.07,9714.28,9402,9574.21,32536.368834 +1564531200000,9575,10109.8,9555,10080.53,39515.35456 +1564617600000,10080.53,10467.86,9863.46,10374.99,41727.637028 +1564704000000,10375,10670,10281.35,10523.75,42990.444221 +1564790400000,10523.75,10904.77,10497.93,10816.86,33802.318824 +1564876800000,10816.86,11040,10552,10929.23,39924.745141 +1564963200000,10929.99,11937.52,10927.8,11828.8,65153.673713 +1565049600000,11830,12330.7,11226.7,11481.69,76705.389875 +1565136000000,11481.69,12141.17,11382.84,11975.03,69173.390353 +1565222400000,11975.04,12060,11521,11999.77,51207.257174 +1565308800000,11994.17,12045.68,11700,11879.99,39427.152588 +1565395200000,11879.98,11985,11270,11309.31,42633.087048 +1565481600000,11309.24,11600,11112.11,11549.97,26772.90691 +1565568000000,11539.08,11577.89,11235.32,11396.08,17568.227075 +1565654400000,11398.35,11456.16,10788.45,10892.71,33234.72968 +1565740800000,10893.36,10897.48,9928.1,10050.37,54451.847499 +1565827200000,10055.16,10460,9911,10293.93,38174.45112 +1565913600000,10296.77,10536.03,9750,10331.54,51758.142918 +1566000000000,10331.15,10465.14,10000,10216.02,29000.581201 +1566086400000,10216.05,10500,10080,10306.78,24085.395172 +1566172800000,10306.17,10930,10258.6,10915.54,37243.319217 +1566259200000,10914.73,10949.96,10560,10760.51,32298.921679 +1566345600000,10760.51,10804.13,9858,10142.57,47355.719282 +1566432000000,10140.82,10242,9762,10099.88,34059.642738 +1566518400000,10099.9,10445,10019.79,10389.55,27550.336173 +1566604800000,10388.16,10419.42,9890,10134.35,27692.456844 +1566691200000,10134.61,10333,9906.97,10142.69,26271.657398 +1566777600000,10142.69,10604,10137.93,10372.25,41687.511599 +1566864000000,10373.6,10391.08,10051.08,10185.05,28402.775383 +1566950400000,10185.69,10299,9601.01,9721,42110.555375 +1567036800000,9721,9724,9320,9498.44,35532.69491 +1567123200000,9499.01,9696,9350.41,9584.54,26834.318104 +1567209600000,9582.76,9684.51,9420.75,9587.47,17130.290074 +1567296000000,9588.74,9830,9520,9724.98,19545.404843 +1567382400000,9723.59,10450,9712.5,10340,44740.248093 +1567468800000,10340,10773,10272,10615.28,47998.376781 +1567555200000,10611.85,10799,10369.89,10567.02,43943.889026 +1567641600000,10565.92,10900,10450,10564.49,33970.960639 +1567728000000,10563.13,10905.87,10150,10298.73,58799.640959 +1567814400000,10298.71,10558,10288.57,10455.88,27637.877392 +1567900800000,10455.9,10592.5,10208,10381.18,23984.672018 +1567987200000,10381.24,10480,10068.5,10303.12,39835.727608 +1568073600000,10302.58,10384.99,9953,10098.15,28915.412225 +1568160000000,10098.19,10293,9880,10158.33,31953.824562 +1568246400000,10158.75,10448.81,10040,10415.01,34511.162755 +1568332800000,10415.01,10439,10153,10342.06,30280.339776 +1568419200000,10344.13,10419.99,10222.33,10335.02,23621.533519 +1568505600000,10332.81,10360,10252.15,10302.01,18047.654013 +1568592000000,10303.34,10355,10078,10251.31,28971.401657 +1568678400000,10249.68,10275,10128.01,10187.82,22914.324563 +1568764800000,10187.48,10258.02,10100,10156.99,24250.249303 +1568851200000,10156.41,10325,9653,10244.29,44826.282579 +1568937600000,10243.7,10281,10061.39,10168.59,25088.491069 +1569024000000,10167.92,10176.7,9900,9986.39,20544.175196 +1569110400000,9985.15,10089,9853.97,10028.87,22049.275256 +1569196800000,10028.05,10049.99,9615.77,9702.25,31937.232356 +1569283200000,9702.2,9794.99,7800,8493.14,94007.345203 +1569369600000,8497.55,8730,8215.64,8430.05,60783.892258 +1569456000000,8430.05,8465.99,7750,8063.73,67930.853749 +1569542400000,8063.49,8265,7852.15,8177.91,43882.924625 +1569628800000,8177.47,8315,8001.09,8198.81,34473.605165 +1569715200000,8199.38,8229.13,7890,8043.82,31544.211388 +1569801600000,8043.04,8337.26,7710,8289.34,55865.48726 +1569888000000,8289.97,8500,8173.05,8292.44,43479.58742 +1569974400000,8292.67,8373.91,8151.22,8359.94,26243.386644 +1570060800000,8360,8393,8060,8223.96,30488.284058 +1570147200000,8224.43,8232.41,8005,8137.13,26476.330404 +1570233600000,8137.09,8183.41,8012.98,8126.19,21907.615564 +1570320000000,8127.55,8153.87,7785,7854.25,34676.104049 +1570406400000,7855.3,8299.92,7762,8190.09,52202.072297 +1570492800000,8190.82,8325,8088.75,8168.39,35452.657423 +1570579200000,8170.79,8670,8115,8560.74,55038.704378 +1570665600000,8562.15,8644,8414.52,8558.03,39137.946167 +1570752000000,8557.82,8779.51,8212.38,8258.5,50405.284418 +1570838400000,8257.95,8400,8250,8300.09,21339.334098 +1570924800000,8301.98,8451.37,8160,8275.01,27840.739953 +1571011200000,8275.24,8388.85,8203,8348.2,29810.663253 +1571097600000,8346.86,8403,8090,8159.29,32773.062476 +1571184000000,8159.3,8181.16,7917,7991.74,34733.593966 +1571270400000,7995.02,8124.92,7929.03,8070.58,29656.949158 +1571356800000,8070.71,8115,7816.01,7947.01,31353.181416 +1571443200000,7946.89,8098.1,7866.92,7948.01,26627.889388 +1571529600000,7949.87,8297,7870,8223.35,34286.452654 +1571616000000,8223.35,8333,8142.03,8197.27,30448.679539 +1571702400000,8197.28,8297.99,8000,8020,34651.828663 +1571788800000,8020.06,8047.59,7300,7466.62,63897.457098 +1571875200000,7468.47,7503.68,7337.99,7412.41,32714.383265 +1571961600000,7412.41,8799,7361,8655.02,90748.218174 +1572048000000,8655.88,10370,8470.38,9230,162588.585413 +1572134400000,9230,9794.98,9074.34,9529.93,93833.541604 +1572220800000,9528.23,9902.1,9160,9205.14,80174.217323 +1572307200000,9204.45,9550,9072,9407.62,64158.462446 +1572393600000,9407.62,9409.84,9001.01,9154.72,55241.786434 +1572480000000,9154.02,9405,8913,9140.85,54376.024902 +1572566400000,9140.86,9279,9030,9231.61,43594.814115 +1572652800000,9231.4,9373.74,9186.21,9289.52,28923.060828 +1572739200000,9289.85,9362.57,9066.14,9194.71,27894.378279 +1572825600000,9196.46,9513.68,9115.84,9393.35,45894.456277 +1572912000000,9392.4,9454.95,9175.76,9308.66,45935.873665 +1572998400000,9307.73,9440.91,9250.01,9339.05,37336.170372 +1573084800000,9339.16,9375,9101,9216.2,39117.470853 +1573171200000,9214,9261,8696,8773.73,62107.289243 +1573257600000,8773.74,8880,8724.88,8809.41,29469.481405 +1573344000000,8809.18,9147.19,8750,9039.47,34422.029797 +1573430400000,9040.16,9072.32,8618.68,8733.27,44888.053545 +1573516800000,8733.36,8888,8567.6,8821.94,40366.629471 +1573603200000,8821.91,8844.99,8702,8777.12,26810.116918 +1573689600000,8777.54,8800,8582.6,8646.68,33468.468961 +1573776000000,8646.38,8790,8400,8471.73,46087.417751 +1573862400000,8471.62,8543,8400,8491.02,20902.299752 +1573948800000,8490.74,8635,8350.68,8502.4,27009.037082 +1574035200000,8502.87,8503.52,8060,8187.17,43017.69094 +1574121600000,8186.5,8218.63,8003,8133.64,43556.061025 +1574208000000,8133.83,8264.29,8038.4,8098.01,32466.23098 +1574294400000,8098.56,8134.73,7500,7627.74,58418.780261 +1574380800000,7627.79,7750,6790,7268.23,126603.140259 +1574467200000,7268.23,7344.48,7080.01,7311.57,50449.894755 +1574553600000,7311.1,7330.39,6861,6903.28,67890.206483 +1574640000000,6900.23,7377.69,6515,7109.57,119645.735197 +1574726400000,7109.99,7340,7017.48,7156.14,65722.39769 +1574812800000,7154.75,7655,6840,7508.52,92452.87349 +1574899200000,7507.9,7643,7360,7419.49,56933.981109 +1574985600000,7418.52,7850,7362.3,7739.68,60745.300873 +1575072000000,7740.99,7810,7441,7541.89,46989.433619 +1575158400000,7540.63,7541.85,7210,7390.89,60769.342313 +1575244800000,7391.5,7420.56,7151.1,7294.28,46330.25604 +1575331200000,7294.42,7400,7241.35,7292.71,33149.477487 +1575417600000,7292.71,7750,7067,7194.32,83153.701586 +1575504000000,7194.59,7485,7150,7389,59306.678855 +1575590400000,7389,7590.03,7305,7527.47,48189.087944 +1575676800000,7527.8,7619.62,7470.16,7488.21,31498.684173 +1575763200000,7487.31,7564,7374.86,7510.11,29856.897631 +1575849600000,7510.11,7650,7273,7338.64,46621.887493 +1575936000000,7338.64,7407.6,7157.1,7224.13,49723.76214 +1576022400000,7224.15,7275.5,7125.66,7210,30093.091944 +1576108800000,7210,7295,7080.3,7198.08,42288.600932 +1576195200000,7197.76,7309.05,7190.76,7258.48,27609.873795 +1576281600000,7257.37,7271.77,7012,7064.05,29561.985967 +1576368000000,7064.14,7200.3,7008.35,7118.59,26395.778137 +1576454400000,7119.6,7150,6836,6891.72,43863.993059 +1576540800000,6891.44,6942.21,6560,6623.82,53865.069929 +1576627200000,6623.84,7440,6435,7277.83,95636.651251 +1576713600000,7277.83,7380,7038.31,7150.3,55509.049075 +1576800000000,7151.31,7220,7079.5,7187.83,32132.069205 +1576886400000,7188.01,7190.58,7105,7132.75,19467.174028 +1576972800000,7131.59,7518.54,7122.47,7501.44,39137.45515 +1577059200000,7500.71,7695.38,7265.84,7317.09,68051.997203 +1577145600000,7317.3,7436.68,7157.04,7255.77,43629.494188 +1577232000000,7255.77,7271.77,7128.86,7204.63,27492.044323 +1577318400000,7205.01,7435,7157.12,7202,36259.761076 +1577404800000,7202,7275.86,7076.42,7254.74,33642.701861 +1577491200000,7254.77,7365.01,7238.67,7316.14,26848.982199 +1577577600000,7315.36,7528.45,7288,7388.24,31387.106085 +1577664000000,7388.43,7408.24,7220,7246,29605.911782 +1577750400000,7246,7320,7145.01,7195.23,25954.453533 +1577836800000,7195.24,7255,7175.15,7200.85,16792.388165 +1577923200000,7200.77,7212.5,6924.74,6965.71,31951.483932 +1578009600000,6965.49,7405,6871.04,7344.96,68428.500451 +1578096000000,7345,7404,7272.21,7354.11,29987.974977 +1578182400000,7354.19,7495,7318,7358.75,38331.085604 +1578268800000,7357.64,7795.34,7346.76,7758,54635.695316 +1578355200000,7758.9,8207.68,7723.71,8145.28,91171.684661 +1578441600000,8145.92,8455,7870,8055.98,112622.64264 +1578528000000,8054.72,8055.96,7750,7817.76,64239.51983 +1578614400000,7817.74,8199,7672,8197.02,82406.777448 +1578700800000,8198.86,8286.34,8003.16,8020.01,54810.032667 +1578787200000,8020.01,8197,7960,8184.98,38131.494336 +1578873600000,8184.97,8196,8055.89,8110.34,31159.755683 +1578960000000,8110.34,8880,8105.54,8810.01,120399.126742 +1579046400000,8814.64,8916.48,8564,8821.41,84816.297606 +1579132800000,8820.01,8859.81,8586,8720.01,51991.074284 +1579219200000,8720.15,9041.65,8672.44,8913.28,70897.737377 +1579305600000,8913.27,8988.88,8806.38,8915.96,38294.746545 +1579392000000,8915.09,9198.98,8466,8701.7,70676.889259 +1579478400000,8701.72,8746.99,8521.28,8642.35,38896.639746 +1579564800000,8642.35,8789,8488,8736.03,36494.687659 +1579651200000,8736.04,8818,8590,8682.36,29080.557138 +1579737600000,8682.77,8691.81,8306.39,8404.52,48165.944597 +1579824000000,8404.52,8528.02,8238,8439,41687.529529 +1579910400000,8438.99,8451.26,8254.9,8340.58,25521.157932 +1579996800000,8340.01,8618.13,8293.66,8615,31130.485164 +1580083200000,8614.39,9000,8535,8907.57,53973.542996 +1580169600000,8907.57,9400,8862.4,9374.21,74584.853765 +1580256000000,9375.34,9449.24,9216,9301.53,53864.065122 +1580342400000,9301.57,9578,9204.44,9513.21,60626.744259 +1580428800000,9511.52,9530.22,9210.01,9352.89,45552.022352 +1580515200000,9351.71,9464.53,9281,9384.61,28578.067354 +1580601600000,9384.41,9477.03,9120,9331.51,45690.91254 +1580688000000,9331.59,9618.79,9234,9292.24,50892.133451 +1580774400000,9291.35,9350,9093.01,9197.02,53308.175266 +1580860800000,9197.02,9744.45,9177.22,9612.04,64870.415615 +1580947200000,9612.03,9862.57,9526.35,9772,64949.706588 +1581033600000,9772,9885,9730,9813.73,43966.114632 +1581120000000,9813.87,9940,9667.11,9895.05,43600.843666 +1581206400000,9895.04,10166,9880.75,10151.75,43408.475616 +1581292800000,10151.72,10188,9756,9851.83,59573.084619 +1581379200000,9851.74,10323.59,9700,10223.08,62422.395224 +1581465600000,10223.08,10450,10223.08,10326.46,61008.06393 +1581552000000,10325.33,10500,10080,10229.63,79344.358759 +1581638400000,10227.78,10381.56,10111.37,10344.36,47038.480173 +1581724800000,10344.36,10375,9801,9904.72,57657.202947 +1581811200000,9904.46,10050,9638.12,9917.27,60023.999537 +1581897600000,9910.7,9964.16,9452.67,9706,70261.011901 +1581984000000,9706,10250,9576.01,10164.71,70604.124019 +1582070400000,10164.78,10250,9350,9593.79,55162.586895 +1582156800000,9594.65,9699,9400,9596.42,60152.342914 +1582243200000,9597.21,9755.51,9550.21,9677.05,42181.554524 +1582329600000,9677.05,9709.17,9560.02,9650.86,24636.757623 +1582416000000,9650.85,9990,9645,9936.4,37702.089843 +1582502400000,9936.4,9990,9473.56,9656.13,55796.59612 +1582588800000,9655.52,9675,9250,9315.84,54379.344552 +1582675200000,9316.48,9377.44,8633.63,8785.25,92130.345482 +1582761600000,8786,8971.77,8531,8823.21,72483.578762 +1582848000000,8823.25,8900,8445,8692.91,71155.208977 +1582934400000,8690.8,8790,8523.55,8523.61,36748.183035 +1583020800000,8523.61,8750,8411,8531.88,43892.201779 +1583107200000,8530.3,8965.75,8498,8915.24,60401.31773 +1583193600000,8911.18,8919.65,8651,8760.07,55154.997282 +1583280000000,8760.07,8848.29,8660,8750.87,38696.482578 +1583366400000,8750.99,9159.42,8746.54,9054.68,58201.866355 +1583452800000,9054.64,9170,8985.5,9131.88,43782.948044 +1583539200000,9130.89,9188,8835,8886.66,45422.204525 +1583625600000,8885.25,8886.76,8000,8033.31,77537.315166 +1583712000000,8034.76,8179.31,7632.01,7929.87,116968.863268 +1583798400000,7929.87,8149,7728.01,7894.56,86783.443875 +1583884800000,7894.57,7980,7590,7934.52,79942.411172 +1583971200000,7934.58,7966.17,4410,4800,261505.608653 +1584057600000,4800.01,5955,3782.13,5578.6,402201.673764 +1584144000000,5576.05,5640.52,5055.13,5172.06,136910.135974 +1584230400000,5172.48,5940,5093.1,5361.3,139916.146534 +1584316800000,5360.33,5365.42,4442.12,5028.97,227276.92276 +1584403200000,5028.86,5525,4921.45,5312.64,150089.926318 +1584489600000,5312.64,5436.17,5009.37,5393.04,137127.634894 +1584576000000,5393.26,6400,5252.53,6162.37,199020.873439 +1584662400000,6162.05,6900,5670,6208.36,219298.329514 +1584748800000,6204.57,6456.98,5860.02,6186.98,128913.668363 +1584835200000,6187.04,6407.87,5734.01,5816.19,119115.990527 +1584921600000,5816.05,6600,5688,6467.31,164674.215785 +1585008000000,6465.25,6833,6371.33,6744.72,151138.009878 +1585094400000,6744.69,6957.96,6450,6677.43,132155.734989 +1585180800000,6677.42,6780,6510,6737.36,83026.555211 +1585267200000,6737.27,6842.59,6261,6359.11,82914.968354 +1585353600000,6359.11,6360,6024,6236.65,93159.693429 +1585440000000,6236.65,6266,5866.56,5881.42,63311.627714 +1585526400000,5880.5,6599,5857.76,6394.38,118889.549992 +1585612800000,6394.45,6523.23,6321.4,6410.44,72337.595259 +1585699200000,6412.14,6679.94,6150.11,6642.92,97500.7524 +1585785600000,6643.36,7198,6551,6794.09,149299.906871 +1585872000000,6793.86,7048,6602.1,6734.1,104080.276939 +1585958400000,6732.97,6990.41,6650.01,6856.99,72990.861139 +1586044800000,6857.41,6895.54,6677.52,6772.78,49685.356983 +1586131200000,6772.78,7355.14,6765,7329.9,118052.000832 +1586217600000,7329.9,7459.69,7077,7197.32,103585.168918 +1586304000000,7197.32,7420,7150,7361.28,76059.145838 +1586390400000,7360.26,7371.92,7108.08,7283.54,61094.872417 +1586476800000,7283.54,7295.75,6739.98,6858.92,104674.623375 +1586563200000,6858.92,6944.3,6760,6876.83,45470.293206 +1586649600000,6876.84,7177,6780,6903.79,73868.666501 +1586736000000,6903.79,6903.79,6575,6837.91,96415.476573 +1586822400000,6838.04,6978,6754.28,6868.7,69068.623285 +1586908800000,6868.57,6933,6605,6621.24,61571.384994 +1586995200000,6621.25,7190,6468.27,7101.94,125009.857539 +1587081600000,7101.99,7148.12,6972.98,7027.55,54126.509763 +1587168000000,7026.78,7293.08,7014.4,7248.6,49488.542819 +1587254400000,7248.6,7266.15,7055.6,7120.74,45664.86393 +1587340800000,7121.4,7220,6751,6826.83,90149.49137 +1587427200000,6828.98,6940,6762,6841.37,60109.710808 +1587513600000,6841.36,7156.38,6818,7125.14,61486.377334 +1587600000000,7125.12,7738,7020,7482.39,102773.569561 +1587686400000,7483.96,7615.96,7388,7505,60182.119939 +1587772800000,7505,7705,7431.07,7538.67,43874.427726 +1587859200000,7539.03,7700,7480,7693.1,50522.616209 +1587945600000,7693.1,7792.02,7606,7774.62,65441.339576 +1588032000000,7773.51,7780,7659.12,7738.98,46302.752638 +1588118400000,7738.58,8952.89,7710.05,8778.57,183546.887514 +1588204800000,8778.58,9460,8401,8620,206277.214124 +1588291200000,8620,9059.18,8613.56,8826.96,91468.815059 +1588377600000,8825.67,9010,8753,8972.05,59002.08755 +1588464000000,8972.58,9200,8712,8894.16,90126.065643 +1588550400000,8894.15,8950,8522,8871.96,84418.512331 +1588636800000,8871.92,9118.58,8760,9021.83,76480.765342 +1588723200000,9021.36,9395,8906.21,9142.92,105925.30242 +1588809600000,9143.4,10067,9021,9986.4,147154.611378 +1588896000000,9986.3,10035.96,9705,9800.01,100683.7964 +1588982400000,9800.02,9914.25,9520,9539.4,81950.679567 +1589068800000,9539.1,9574.83,8117,8722.77,183865.182028 +1589155200000,8722.77,9168,8200,8561.52,168807.251832 +1589241600000,8562.04,8978.26,8528.78,8810.79,86522.780066 +1589328000000,8810.99,9398,8792.99,9309.37,92466.274018 +1589414400000,9309.35,9939,9256.76,9791.98,129565.37747 +1589500800000,9791.97,9845.62,9150,9316.42,115890.761516 +1589587200000,9315.96,9588,9220,9381.27,59587.627862 +1589673600000,9380.81,9888,9322.1,9680.04,68647.764323 +1589760000000,9681.11,9950,9464.23,9733.93,82006.603583 +1589846400000,9733.93,9897.21,9474,9775.53,78539.760454 +1589932800000,9775.13,9842,9326,9511.43,74923.73809 +1590019200000,9511.43,9578.47,8815,9068.65,108928.780969 +1590105600000,9067.51,9271,8933.52,9170,58943.131024 +1590192000000,9170,9307.85,9070,9179.15,43526.296966 +1590278400000,9179.01,9298,8700,8720.34,70379.86645 +1590364800000,8718.14,8979.66,8642.72,8900.35,62833.910949 +1590451200000,8900.35,9017.67,8700,8841.18,58299.770138 +1590537600000,8841,9225,8811.73,9204.07,68910.355514 +1590624000000,9204.07,9625.47,9110,9575.89,74110.787662 +1590710400000,9575.87,9605.26,9330,9427.07,57374.362961 +1590796800000,9426.6,9740,9331.23,9697.72,55665.27254 +1590883200000,9697.72,9700,9381.41,9448.27,48333.786403 +1590969600000,9448.27,10380,9421.67,10200.77,76649.12696 +1591056000000,10202.71,10228.99,9266,9518.04,108970.773151 +1591142400000,9518.02,9690,9365.21,9666.24,46252.644939 +1591228800000,9666.32,9881.63,9450,9789.06,57456.100969 +1591315200000,9788.14,9854.75,9581,9621.16,47788.05005 +1591401600000,9621.17,9735,9531.05,9666.3,32752.950893 +1591488000000,9666.85,9802,9372.46,9746.99,57952.848385 +1591574400000,9746.99,9800,9633,9782.01,40664.664125 +1591660800000,9782,9877,9570,9772.43,46024.001289 +1591747200000,9772.44,9992.72,9704.18,9885,47130.762982 +1591833600000,9885.22,9964,9113,9280.4,94418.98473 +1591920000000,9278.88,9557.12,9232.51,9465.13,50119.066932 +1592006400000,9464.96,9494.73,9351,9473.34,27759.784851 +1592092800000,9473.34,9480.99,9245,9342.1,30055.506608 +1592179200000,9342.1,9495,8910.45,9426.02,86107.924707 +1592265600000,9426.05,9589,9373.09,9525.59,52052.446927 +1592352000000,9526.97,9565,9236.61,9465.14,48046.411152 +1592438400000,9465.13,9489,9280,9386.32,37381.953765 +1592524800000,9386.32,9438.3,9215.79,9310.23,45330.983673 +1592611200000,9310.23,9395,9170.95,9358.95,30329.065384 +1592697600000,9358.95,9422,9281.54,9294.69,24316.926234 +1592784000000,9294.69,9780,9277.09,9685.69,57895.468343 +1592870400000,9685.69,9720,9577.03,9624.89,41031.02938 +1592956800000,9624.33,9670,9208,9296.49,61571.561464 +1593043200000,9298.33,9340,9009.69,9249.49,55831.619156 +1593129600000,9249.49,9298,9045.45,9162.21,50292.298277 +1593216000000,9162.21,9196.24,8833,9012,46290.930113 +1593302400000,9012,9191,8948.06,9116.35,30688.176421 +1593388800000,9116.16,9238,9024.67,9192.56,42120.293261 +1593475200000,9192.93,9205,9064.89,9138.55,31463.162801 +1593561600000,9138.08,9292,9080.1,9232,38488.528699 +1593648000000,9231.99,9261.96,8940,9086.54,45725.168076 +1593734400000,9086.54,9125,9037.47,9058.26,28943.420177 +1593820800000,9057.79,9190,9040.04,9135.46,26441.968484 +1593907200000,9135,9145.24,8893.03,9069.41,34073.653627 +1593993600000,9069.41,9375,9055.92,9344.2,54463.132277 +1594080000000,9342.47,9379.42,9203,9257.39,34587.336678 +1594166400000,9257.4,9470,9231,9436.06,56140.517781 +1594252800000,9436.06,9440.79,9160,9232.43,48044.450645 +1594339200000,9232.42,9317.48,9125,9288.34,38295.494006 +1594425600000,9288.34,9299.28,9178.25,9234.03,22561.366 +1594512000000,9234.02,9345,9157.5,9302.75,30872.702286 +1594598400000,9303.31,9343.82,9200.89,9242.62,42740.069115 +1594684800000,9242.61,9279.54,9113,9255.85,45772.552509 +1594771200000,9255.85,9276.49,9160.57,9197.6,39053.579665 +1594857600000,9197.6,9226.15,9047.25,9133.72,43375.571191 +1594944000000,9133.72,9186.83,9089.81,9154.32,28054.358741 +1595030400000,9154.31,9219.3,9121.1,9170.28,22554.541457 +1595116800000,9170.3,9232.27,9101.35,9208.99,26052.019417 +1595203200000,9208.99,9221.52,9131,9160.78,35458.764082 +1595289600000,9160.78,9437.73,9152.8,9390,60413.582486 +1595376000000,9390,9544,9261,9518.16,48815.004107 +1595462400000,9518.16,9664,9440.33,9603.27,51856.2335 +1595548800000,9603.27,9637,9463.44,9537.8,43931.136205 +1595635200000,9538.1,9732.9,9513,9700.42,40679.545416 +1595721600000,9700.42,10111,9650,9931.54,65279.269319 +1595808000000,9931.54,11394.86,9917.21,11029.96,150188.933144 +1595894400000,11029.96,11242.23,10565,10906.27,97267.734187 +1595980800000,10906.27,11342.82,10812,11100.53,76838.094233 +1596067200000,11100.52,11170,10831,11099.61,60794.826456 +1596153600000,11099.79,11444,10960,11335.46,70063.660974 +1596240000000,11335.46,11861,11220,11801.17,85087.485126 +1596326400000,11801.17,12123.46,10518.5,11071.35,97553.077604 +1596412800000,11071.36,11473,10936,11219.81,56931.841475 +1596499200000,11219.68,11414.98,11000,11191.97,58629.113709 +1596585600000,11191.99,11780.93,11093,11744.91,74970.256852 +1596672000000,11744.91,11900,11562.5,11762.46,63529.08502 +1596758400000,11762.47,11909.94,11322,11594.23,65755.926022 +1596844800000,11594.36,11808.27,11512,11761.41,41858.16104 +1596931200000,11761.02,11797.11,11521.97,11681.68,41493.067342 +1597017600000,11681.69,12067.35,11450,11892.92,84952.337887 +1597104000000,11892.9,11935,11125,11392.08,90748.284634 +1597190400000,11392.09,11617.52,11150,11564.33,64909.613644 +1597276800000,11564.34,11792.96,11270.36,11780,70132.491502 +1597363200000,11779.77,11850,11634.03,11760.54,59818.852697 +1597449600000,11760.55,11980,11680,11852.4,56237.90505 +1597536000000,11852.4,11931.72,11686,11911,41368.236906 +1597622400000,11910.99,12468,11769.78,12281.13,84734.21154 +1597708800000,12281.15,12387.77,11817.93,11945.01,75923.835527 +1597795200000,11945.1,12020.08,11561,11754.59,73940.169606 +1597881600000,11754.38,11888,11668,11853.55,46085.254351 +1597968000000,11853.54,11878,11485.81,11531.34,64448.306142 +1598054400000,11531.23,11686,11376.81,11662.96,43678.701646 +1598140800000,11663.51,11718.07,11514.13,11648.13,37900.00469 +1598227200000,11648.12,11824.9,11585.09,11748.2,46212.391867 +1598313600000,11748.19,11767.85,11117.64,11318.42,69590.923272 +1598400000000,11318.42,11539.32,11244,11461.43,53998.231231 +1598486400000,11461.42,11592.2,11125,11330.38,63246.036383 +1598572800000,11330.38,11542.65,11276.89,11526.91,45953.908365 +1598659200000,11526.9,11580.02,11417.04,11465.84,32973.7992 +1598745600000,11465.84,11719,11458,11711.16,43177.879054 +1598832000000,11711.17,11800.77,11570,11649.51,55353.617744 +1598918400000,11649.51,12050.85,11515,11921.97,78148.193668 +1599004800000,11921.97,11954.57,11160.1,11388.54,87221.845602 +1599091200000,11388.54,11462.6,9960.8,10140.85,121950.106015 +1599177600000,10138.29,10627.05,9875.5,10446.25,92733.599113 +1599264000000,10446.25,10565.68,9825,10166.69,90001.605568 +1599350400000,10166.69,10347.14,9994.86,10256.2,56368.788815 +1599436800000,10255.89,10410.75,9875,10373.44,62620.230676 +1599523200000,10373.45,10438,9850,10126.65,73491.878418 +1599609600000,10126.66,10343,9981.01,10219.2,49347.113776 +1599696000000,10219.29,10483.35,10070.83,10336.87,58253.75375 +1599782400000,10336.86,10397.6,10200,10387.89,43830.254467 +1599868800000,10387.89,10477.97,10269.25,10440.92,35379.153096 +1599955200000,10440.67,10580.11,10200,10332.83,43837.609865 +1600041600000,10332.84,10750,10212.34,10671.77,67059.291361 +1600128000000,10671.77,10930.04,10606.48,10785.31,61822.452786 +1600214400000,10785.23,11093,10661.22,10954.01,64991.51244 +1600300800000,10954.01,11045.46,10745.83,10939.99,55601.614529 +1600387200000,10940,11038.03,10812.84,10933.39,47266.728275 +1600473600000,10933.4,11179.79,10887.37,11080.65,38440.036858 +1600560000000,11080.64,11080.64,10723,10920.28,39157.922565 +1600646400000,10920.28,10988.86,10296.35,10417.22,70683.431179 +1600732800000,10417.22,10572.71,10353,10529.61,43991.235476 +1600819200000,10529.61,10537.15,10136.82,10241.46,51876.568079 +1600905600000,10241.46,10795.24,10190.93,10736.32,57676.619427 +1600992000000,10736.33,10760.53,10556.24,10686.67,48101.117008 +1601078400000,10686.57,10820.94,10644.68,10728.6,28420.836659 +1601164800000,10728.59,10799,10594.82,10774.25,30549.483253 +1601251200000,10774.26,10950,10626,10696.12,50095.251734 +1601337600000,10696.11,10867.54,10635.87,10840.48,41874.898399 +1601424000000,10840.58,10849.34,10665.13,10776.59,39596.027322 +1601510400000,10776.59,10920,10437,10619.13,60866.332893 +1601596800000,10619.13,10664.64,10374,10570.4,50130.393705 +1601683200000,10570.4,10603.56,10496.46,10542.06,22298.221341 +1601769600000,10542.07,10696.87,10517.87,10666.63,23212.001595 +1601856000000,10666.62,10798,10615.64,10792.21,34025.761653 +1601942400000,10792.2,10800,10525,10599.66,48674.740471 +1602028800000,10599.65,10681.87,10546.17,10666.39,32811.990279 +1602115200000,10666.4,10950,10530.41,10925.57,51959.691572 +1602201600000,10925.44,11104.64,10829,11050.64,48240.073237 +1602288000000,11050.64,11491,11050.51,11293.22,43648.036943 +1602374400000,11293.22,11445,11221,11369.02,29043.851339 +1602460800000,11369.02,11720.01,11172,11528.25,52825.28371 +1602547200000,11528.24,11557,11300,11420.56,42205.283709 +1602633600000,11420.57,11547.98,11280,11417.89,41415.106015 +1602720000000,11417.89,11617.34,11250.83,11505.12,48760.717679 +1602806400000,11505.13,11541.15,11200,11319.32,48797.749502 +1602892800000,11319.24,11402.42,11255,11360.2,22368.915241 +1602979200000,11360.31,11505,11346.22,11503.14,23284.041191 +1603065600000,11503.14,11823.99,11407.96,11751.47,47414.534692 +1603152000000,11751.46,12038.38,11677.59,11909.99,62134.750663 +1603238400000,11910,13217.68,11886.95,12780.96,114584.456767 +1603324800000,12780.75,13185,12678.08,12968.52,70038.824144 +1603411200000,12968.84,13027.69,12720.08,12923.07,50386.999841 +1603497600000,12923.06,13166.73,12870,13111.73,35952.20907 +1603584000000,13111.73,13350,12888,13028.83,38481.579504 +1603670400000,13029.64,13238.81,12765,13052.19,60951.672986 +1603756800000,13052.15,13789.29,13019.87,13636.17,80811.01945 +1603843200000,13636.16,13859.48,12888,13266.4,94440.561226 +1603929600000,13266.4,13642.91,12920.77,13455.7,74872.602132 +1604016000000,13455.69,13669.98,13115,13560.1,70657.778881 +1604102400000,13560.1,14100,13411.5,13791,67339.238515 +1604188800000,13791,13895,13603,13761.5,36285.648526 +1604275200000,13761.49,13830,13195.05,13549.37,64566.421908 +1604361600000,13549.63,14066.11,13284.99,14023.53,74115.630787 +1604448000000,14023.53,14259,13525,14144.01,93016.988262 +1604534400000,14144.01,15750,14093.56,15590.02,143741.522673 +1604620800000,15590.02,15960,15166,15579.92,122618.197695 +1604707200000,15579.93,15753.52,14344.22,14818.3,101431.206553 +1604793600000,14818.3,15650,14703.88,15475.1,65547.178574 +1604880000000,15475.1,15840,14805.54,15328.41,108976.334134 +1604966400000,15328.41,15460,15072.46,15297.21,61681.919606 +1605052800000,15297.21,15965,15272.68,15684.24,78469.746458 +1605139200000,15684.25,16340.7,15440.64,16291.86,102196.356592 +1605225600000,16291.85,16480,15952.35,16320.7,75691.881014 +1605312000000,16320.04,16326.99,15670,16070.45,59116.347179 +1605398400000,16069.56,16180,15774.72,15957,43596.841513 +1605484800000,15957,16880,15864,16713.57,81300.675924 +1605571200000,16713.08,17858.82,16538,17659.38,115221.403102 +1605657600000,17659.38,18476.93,17214.45,17776.12,149019.788134 +1605744000000,17777.75,18179.8,17335.65,17802.82,93009.561008 +1605830400000,17802.81,18815.22,17740.04,18655.67,88423.018489 +1605916800000,18655.66,18965.9,18308.58,18703.8,75577.458394 +1606003200000,18703.8,18750,17610.86,18414.43,81645.737778 +1606089600000,18413.88,18766,18000,18368,82961.506093 +1606176000000,18368.01,19418.97,18018,19160.01,113581.509241 +1606262400000,19160,19484.21,18500.27,18719.11,93266.576887 +1606348800000,18718.83,18915.03,16188,17149.47,181005.246693 +1606435200000,17149.47,17457.62,16438.08,17139.52,85297.024787 +1606521600000,17139.53,17880.49,16865.56,17719.85,64910.69997 +1606608000000,17719.84,18360.05,17517,18184.99,55329.016303 +1606694400000,18185,19863.16,18184.99,19695.87,115463.466888 +1606780800000,19695.87,19888,18001.12,18764.96,127698.762652 +1606867200000,18764.96,19342,18330,19204.09,75911.013478 +1606953600000,19204.08,19598,18867.2,19421.9,66689.391279 +1607040000000,19422.34,19527,18565.31,18650.52,71283.6682 +1607126400000,18650.51,19177,18500,19147.66,42922.748573 +1607212800000,19147.66,19420,18857,19359.4,37043.091861 +1607299200000,19358.67,19420.91,18902.88,19166.9,41372.296293 +1607385600000,19166.9,19294.84,18200,18324.11,61626.947614 +1607472000000,18324.11,18639.57,17650,18541.28,79585.553801 +1607558400000,18541.29,18557.32,17911.12,18254.63,52890.675094 +1607644800000,18254.81,18292.73,17572.33,18036.53,72610.724259 +1607731200000,18036.53,18948.66,18020.7,18808.69,49519.978432 +1607817600000,18808.69,19411,18711.12,19174.99,56560.821744 +1607904000000,19174.99,19349,19000,19273.14,47257.201294 +1607990400000,19273.69,19570,19050,19426.43,61834.366011 +1608076800000,19426.43,21560,19278.6,21335.52,114306.33557 +1608163200000,21335.52,23800,21230,22797.16,184882.476748 +1608249600000,22797.15,23285.18,22350,23107.39,79646.134315 +1608336000000,23107.39,24171.47,22750,23821.61,86045.064677 +1608422400000,23821.6,24295,23060,23455.52,76690.145685 +1608508800000,23455.54,24102.77,21815,22719.71,88030.297243 +1608595200000,22719.88,23837.1,22353.4,23810.79,87033.12616 +1608681600000,23810.79,24100,22600,23232.76,119047.259733 +1608768000000,23232.39,23794.43,22703.42,23729.2,69013.834252 +1608854400000,23728.99,24789.86,23433.6,24712.47,79519.943569 +1608940800000,24712.47,26867.03,24500,26493.39,97806.513386 +1609027200000,26493.4,28422,25700,26281.66,148455.586214 +1609113600000,26281.54,27500,26101,27079.41,79721.742496 +1609200000000,27079.42,27410,25880,27385,69411.592606 +1609286400000,27385,28996,27320,28875.54,95356.057826 +1609372800000,28875.55,29300,27850,28923.63,75508.505152 +1609459200000,28923.63,29600,28624.57,29331.69,54182.925011 +1609545600000,29331.7,33300,28946.53,32178.33,129993.873362 +1609632000000,32176.45,34778.11,31962.99,33000.05,120957.56675 +1609718400000,33000.05,33600,28130,31988.71,140899.88569 +1609804800000,31989.75,34360,29900,33949.53,116049.997038 +1609891200000,33949.53,36939.21,33288,36769.36,127139.20131 +1609977600000,36769.36,40365,36300,39432.28,132825.700437 +1610064000000,39432.48,41950,36500,40582.81,139789.957499 +1610150400000,40586.96,41380,38720,40088.22,75785.979675 +1610236800000,40088.22,41350,35111.11,38150.02,118209.544503 +1610323200000,38150.02,38264.74,30420,35404.47,251156.138287 +1610409600000,35410.37,36628,32531,34051.24,133948.151996 +1610496000000,34049.15,37850,32380,37371.38,124477.914938 +1610582400000,37371.38,40100,36701.23,39144.5,102950.389421 +1610668800000,39145.21,39747.76,34408,36742.22,118300.920916 +1610755200000,36737.43,37950,35357.8,35994.98,86348.431508 +1610841600000,35994.98,36852.5,33850,35828.61,80157.727384 +1610928000000,35824.99,37469.83,34800,36631.27,70698.11875 +1611014400000,36622.46,37850,35844.06,35891.49,79611.307769 +1611100800000,35901.94,36415.31,33400,35468.23,89368.422918 +1611187200000,35468.23,35600,30071,30850.13,135004.076658 +1611273600000,30851.99,33826.53,28850,32945.17,142971.684049 +1611360000000,32950,33456,31390.16,32078,64595.287675 +1611446400000,32078,33071,30900,32259.9,57978.037966 +1611532800000,32259.45,34875,31910,32254.2,88499.226921 +1611619200000,32254.19,32921.88,30837.37,32467.77,84972.20691 +1611705600000,32464.01,32557.29,29241.72,30366.15,95911.961711 +1611792000000,30362.19,33783.98,29842.1,33364.86,92621.145617 +1611878400000,33368.18,38531.9,31915.4,34252.2,231827.005626 +1611964800000,34246.28,34933,32825,34262.88,84889.68134 +1612051200000,34262.89,34342.69,32171.67,33092.98,68742.280384 +1612137600000,33092.97,34717.27,32296.16,33526.37,82718.276882 +1612224000000,33517.09,35984.33,33418,35466.24,78056.65988 +1612310400000,35472.71,37662.63,35362.38,37618.87,80784.333663 +1612396800000,37620.26,38708.27,36161.95,36936.66,92080.735898 +1612483200000,36936.65,38310.12,36570,38290.24,66681.334275 +1612569600000,38289.32,40955.51,38215.94,39186.94,98757.311183 +1612656000000,39181.01,39700,37351,38795.69,84363.679763 +1612742400000,38795.69,46794.45,37988.89,46374.87,138597.536914 +1612828800000,46374.86,48142.19,44961.09,46420.42,115499.861712 +1612915200000,46420.42,47310,43727,44807.58,97154.1822 +1613001600000,44807.58,48678.9,43994.02,47969.51,89561.081454 +1613088000000,47968.66,48985.8,46125,47287.6,85870.035697 +1613174400000,47298.15,48150,46202.53,47153.69,63768.097399 +1613260800000,47156.78,49707.43,47014.17,48577.79,73735.475533 +1613347200000,48580.47,49010.92,45570.79,47911.1,79398.156784 +1613433600000,47911.1,50689.18,47003.62,49133.45,88813.266298 +1613520000000,49133.45,52618.74,48947,52119.71,85743.637818 +1613606400000,52117.67,52530,50901.9,51552.6,60758.046954 +1613692800000,51552.61,56368,50710.2,55906,79659.77802 +1613779200000,55906,57700.46,53863.93,55841.19,80948.205314 +1613865600000,55841.19,58352.8,55477.59,57408.57,58166.708511 +1613952000000,57412.35,57508.47,47622,54087.67,134019.434944 +1614038400000,54087.67,54183.59,44892.56,48891,169375.025051 +1614124800000,48891,51374.99,46988.69,49676.2,91881.209252 +1614211200000,49676.21,52041.73,46674.34,47073.73,83310.673121 +1614297600000,47073.73,48424.11,44106.78,46276.87,109423.200663 +1614384000000,46276.88,48394,45000,46106.43,66060.834292 +1614470400000,46103.67,46638.46,43000,45135.66,83055.369042 +1614556800000,45134.11,49790,44950.53,49587.03,85086.111648 +1614643200000,49595.76,50200,47047.6,48440.65,64221.06214 +1614729600000,48436.61,52640,48100.71,50349.37,81035.913705 +1614816000000,50349.37,51773.88,47500,48374.09,82649.716829 +1614902400000,48374.09,49448.93,46300,48751.71,78192.496372 +1614988800000,48746.81,49200,47070,48882.2,44399.234242 +1615075200000,48882.2,51450.03,48882.2,50971.75,55235.028032 +1615161600000,50959.11,52402.78,49274.67,52375.17,66987.359664 +1615248000000,52375.18,54895,51789.41,54884.5,71656.737076 +1615334400000,54874.67,57387.69,53005,55851.59,84749.238943 +1615420800000,55851.59,58150,54272.82,57773.16,81914.812859 +1615507200000,57773.15,58081.51,54962.84,57221.72,73405.406047 +1615593600000,57221.72,61844,56078.23,61188.39,83245.091346 +1615680000000,61188.38,61724.79,58966.78,58968.31,52601.05275 +1615766400000,58976.08,60633.43,54600,55605.2,102771.427298 +1615852800000,55605.2,56938.29,53271.34,56900.75,77986.694355 +1615939200000,56900.74,58974.73,54123.69,58912.97,70421.620841 +1616025600000,58912.97,60129.97,57023,57648.16,66580.406675 +1616112000000,57641,59468,56270.74,58030.01,52392.652961 +1616198400000,58030.01,59880,57820.17,58102.28,44476.941776 +1616284800000,58100.02,58589.1,55450.11,57351.56,48564.470274 +1616371200000,57351.56,58430.73,53650,54083.25,62581.626169 +1616457600000,54083.25,55830.9,53000,54340.89,59789.365427 +1616544000000,54342.8,57200,51700,52303.65,83537.465021 +1616630400000,52303.66,53287,50427.56,51293.78,87400.534538 +1616716800000,51293.78,55073.46,51214.6,55025.59,63813.774692 +1616803200000,55025.59,56700.36,53950,55817.14,50105.475055 +1616889600000,55817.14,56559.75,54691.84,55777.63,39050.387511 +1616976000000,55777.65,58405.82,54800.01,57635.47,67857.937398 +1617062400000,57635.46,59368,57071.35,58746.57,55122.443122 +1617148800000,58746.57,59800,56769,58740.55,60975.542666 +1617235200000,58739.46,59490,57935.45,58720.44,47415.61722 +1617321600000,58720.45,60200,58428.57,58950.01,47382.418781 +1617408000000,58950.01,59791.72,56880,57051.94,47409.852113 +1617494400000,57051.95,58492.85,56388,58202.01,41314.081973 +1617580800000,58202.01,59272,56777.77,59129.99,54258.01579 +1617667200000,59129.99,59495.24,57413.02,57991.15,54201.000727 +1617753600000,57990.03,58655,55473,55953.45,71228.405659 +1617840000000,55953.44,58153.31,55700,58077.52,44283.147019 +1617926400000,58077.52,58894.9,57654,58142.54,40831.884911 +1618012800000,58142.55,61500,57900.01,59769.13,69906.424117 +1618099200000,59769.13,60699,59232.52,60002.43,41156.715391 +1618185600000,59998.8,61300,59350.59,59860,56375.037117 +1618272000000,59860.01,63777.77,59805.15,63575,82848.688746 +1618358400000,63575.01,64854,61301,62959.53,82616.343993 +1618444800000,62959.53,63800,62020,63159.98,51649.70034 +1618531200000,63158.74,63520.61,60000,61334.8,91764.139884 +1618617600000,61334.81,62506.05,59580.91,60006.66,58912.256128 +1618704000000,60006.67,60499,50931.3,56150.01,124882.131824 +1618790400000,56150.01,57526.81,54221.58,55633.14,78229.042267 +1618876800000,55633.14,57076.24,53329.96,56425,72744.482151 +1618963200000,56425,56757.91,53536.02,53787.63,66984.756909 +1619049600000,53787.62,55521.48,50500,51690.96,104656.631337 +1619136000000,51690.95,52131.85,47500,51125.14,132230.780719 +1619222400000,51110.56,51166.22,48657.14,50047.84,55361.512573 +1619308800000,50047.84,50567.91,46930,49066.77,58255.645004 +1619395200000,49066.76,54356.62,48753.44,54001.39,86310.802124 +1619481600000,54001.38,55460,53222,55011.97,54064.034675 +1619568000000,55011.97,56428,53813.16,54846.22,55130.459015 +1619654400000,54846.23,55195.84,52330.94,53555,52486.019455 +1619740800000,53555,57963,53013.01,57694.27,68578.910045 +1619827200000,57697.25,58458.07,56956.14,57800.37,42600.351836 +1619913600000,57797.35,57911.02,56035.25,56578.21,36812.878863 +1620000000000,56578.21,58981.44,56435,57169.39,57649.931286 +1620086400000,57169.39,57200,53046.69,53200.01,85324.625903 +1620172800000,53205.05,58069.82,52900,57436.11,77263.923439 +1620259200000,57436.11,58360,55200,56393.68,70181.671908 +1620345600000,56393.68,58650,55241.63,57314.75,74542.747829 +1620432000000,57315.49,59500,56900,58862.05,69709.906028 +1620518400000,58866.53,59300,56235.66,58240.84,69806.11991 +1620604800000,58240.83,59500,53400,55816.14,89586.34925 +1620691200000,55816.14,56862.43,54370,56670.02,64329.54055 +1620777600000,56670.02,58000.01,48600,49631.32,99842.789836 +1620864000000,49537.15,51367.19,46000,49670.97,147332.002121 +1620950400000,49671.92,51483,48799.75,49841.45,80082.204306 +1621036800000,49844.16,50700,46555,46762.99,89437.449359 +1621123200000,46762.99,49795.89,43825.39,46431.5,114269.812775 +1621209600000,46426.83,46686,42001,43538.04,166657.172736 +1621296000000,43538.02,45799.29,42250.02,42849.78,116979.860784 +1621382400000,42849.78,43584.9,30000,36690.09,354347.243161 +1621468800000,36671.23,42451.67,34850,40526.64,203017.596923 +1621555200000,40525.39,42200,33488,37252.01,202100.888258 +1621641600000,37263.35,38829,35200.62,37449.73,126542.243689 +1621728000000,37458.51,38270.64,31111.01,34655.25,217136.046593 +1621814400000,34681.44,39920,34031,38796.29,161630.893971 +1621900800000,38810.99,39791.77,36419.62,38324.72,111996.228404 +1621987200000,38324.72,40841,37800.44,39241.91,104780.773396 +1622073600000,39241.92,40411.14,37134.27,38529.98,86547.158794 +1622160000000,38529.99,38877.83,34684,35663.49,135377.62972 +1622246400000,35661.79,37338.58,33632.76,34605.15,112663.092689 +1622332800000,34605.15,36488,33379,35641.27,73535.386967 +1622419200000,35641.26,37499,34153.84,37253.81,94160.735289 +1622505600000,37253.82,37894.81,35666,36693.09,81234.66377 +1622592000000,36694.85,38225,35920,37568.68,67587.372495 +1622678400000,37568.68,39476,37170,39246.79,75889.106011 +1622764800000,39246.78,39289.07,35555.15,36829,91317.799245 +1622851200000,36829.15,37925,34800,35513.2,70459.62149 +1622937600000,35516.07,36480,35222,35796.31,47650.206637 +1623024000000,35796.31,36900,33300,33552.79,77574.952573 +1623110400000,33556.96,34068.01,31000,33380.81,123251.189037 +1623196800000,33380.8,37534.79,32396.82,37388.05,136607.597517 +1623283200000,37388.05,38491,35782,36675.72,109527.284943 +1623369600000,36677.83,37680.4,35936.77,37331.98,78466.0053 +1623456000000,37331.98,37463.63,34600.36,35546.11,87717.54999 +1623542400000,35546.12,39380,34757,39020.57,86921.025555 +1623628800000,39020.56,41064.05,38730,40516.29,108522.391949 +1623715200000,40516.28,41330,39506.4,40144.04,80679.622838 +1623801600000,40143.8,40527.14,38116.01,38349.01,87771.976937 +1623888000000,38349,39559.88,37365,38092.97,79541.307119 +1623974400000,38092.97,38202.84,35129.29,35819.84,95228.042935 +1624060800000,35820.48,36457,34803.52,35483.72,68712.449461 +1624147200000,35483.72,36137.72,33336,35600.16,89878.17085 +1624233600000,35600.17,35750,31251.23,31608.93,168778.873159 +1624320000000,31614.12,33298.78,28805,32509.56,204208.179762 +1624406400000,32509.56,34881,31683,33678.07,126966.100563 +1624492800000,33675.07,35298,32286.57,34663.09,86625.80426 +1624579200000,34663.08,35500,31275,31584.45,116061.130356 +1624665600000,31576.09,32730,30151,32283.65,107820.375287 +1624752000000,32283.65,34749,31973.45,34700.34,96613.244211 +1624838400000,34702.49,35297.71,33862.72,34494.89,82222.267819 +1624924800000,34494.89,36600,34225.43,35911.73,90788.79622 +1625011200000,35911.72,36100,34017.55,35045,77152.197634 +1625097600000,35045,35057.57,32711,33504.69,71708.266112 +1625184000000,33502.33,33977.04,32699,33786.55,56172.181378 +1625270400000,33786.54,34945.61,33316.73,34669.13,43044.578641 +1625356800000,34669.12,35967.85,34357.15,35286.51,43703.475789 +1625443200000,35288.13,35293.78,33125.55,33690.14,64123.874245 +1625529600000,33690.15,35118.88,33532,34220.01,58210.596349 +1625616000000,34220.02,35059.09,33777.77,33862.12,53807.521675 +1625702400000,33862.11,33929.64,32077,32875.71,70136.48032 +1625788800000,32875.71,34100,32261.07,33815.81,47153.939899 +1625875200000,33815.81,34262,33004.78,33502.87,34761.175468 +1625961600000,33502.87,34666,33306.47,34258.99,31572.647448 +1626048000000,34259,34678.43,32658.34,33086.63,48181.403762 +1626134400000,33086.94,33340,32202.25,32729.77,41126.361008 +1626220800000,32729.12,33114.03,31550,32820.02,46777.823484 +1626307200000,32820.03,33185.25,31133,31880,51639.576353 +1626393600000,31874.49,32249.18,31020,31383.87,48499.864154 +1626480000000,31383.86,31955.92,31164.31,31520.07,34012.242132 +1626566400000,31520.07,32435,31108.97,31778.56,35923.716186 +1626652800000,31778.57,31899,30407.44,30839.65,47340.468499 +1626739200000,30839.65,31063.07,29278,29790.35,61034.049017 +1626825600000,29790.34,32858,29482.61,32144.51,82796.265128 +1626912000000,32144.51,32591.35,31708,32287.83,46148.092433 +1626998400000,32287.58,33650,31924.32,33634.09,50112.863626 +1627084800000,33634.1,34500,33401.14,34258.14,47977.550138 +1627171200000,34261.51,35398,33851.12,35381.02,47852.928313 +1627257600000,35381.02,40550,35205.78,37237.6,152452.512724 +1627344000000,37241.33,39542.61,36383,39457.87,88397.267015 +1627430400000,39456.61,40900,38772,40019.56,101344.528441 +1627516800000,40019.57,40640,39200,40016.48,53998.439283 +1627603200000,40018.49,42316.71,38313.23,42206.37,73602.784805 +1627689600000,42206.36,42448,41000.15,41461.83,44849.791012 +1627776000000,41461.84,42599,39422.01,39845.44,53953.186326 +1627862400000,39850.27,40480.01,38690,39147.82,50837.351954 +1627948800000,39146.86,39780,37642.03,38207.05,57117.435853 +1628035200000,38207.04,39969.66,37508.56,39723.18,52329.35243 +1628121600000,39723.17,41350,37332.7,40862.46,84343.755621 +1628208000000,40862.46,43392.43,39853.86,42836.87,75753.941347 +1628294400000,42836.87,44700,42446.41,44572.54,73396.740808 +1628380800000,44572.54,45310,43261,43794.37,69329.092698 +1628467200000,43794.36,46454.15,42779,46253.4,74587.884845 +1628553600000,46248.87,46700,44589.46,45584.99,53814.643421 +1628640000000,45585,46743.47,45341.14,45511,52734.901977 +1628726400000,45510.67,46218.12,43770,44399,55266.108781 +1628812800000,44400.06,47886,44217.39,47800,48239.370431 +1628899200000,47799.99,48144,45971.03,47068.51,46114.359022 +1628985600000,47068.5,47372.27,45500,46973.82,42110.711334 +1629072000000,46973.82,48053.83,45660,45901.29,52480.574014 +1629158400000,45901.3,47160,44376,44695.95,57039.341629 +1629244800000,44695.95,46000,44203.28,44705.29,54099.415985 +1629331200000,44699.37,47033,43927.7,46760.62,53411.75392 +1629417600000,46760.62,49382.99,46622.99,49322.47,56850.352228 +1629504000000,49322.47,49757.04,48222,48821.87,46745.136584 +1629590400000,48821.88,49500,48050,49239.22,37007.887795 +1629676800000,49239.22,50500,49029,49488.85,52462.541954 +1629763200000,49488.85,49860,47600,47674.01,51014.594748 +1629849600000,47674.01,49264.3,47126.28,48973.32,44655.830342 +1629936000000,48973.32,49352.84,46250,46843.87,49371.277774 +1630022400000,46843.86,49149.93,46348,49069.9,42068.104965 +1630108800000,49069.9,49299,48346.88,48895.35,26681.063786 +1630195200000,48895.35,49632.27,47762.54,48767.83,32652.283473 +1630281600000,48767.84,48888.61,46853,46982.91,40288.35083 +1630368000000,46982.91,48246.11,46700,47100.89,48645.52737 +1630454400000,47100.89,49156,46512,48810.52,49904.65528 +1630540800000,48810.51,50450.13,48584.06,49246.64,54410.770538 +1630627200000,49246.63,51000,48316.84,49999.14,59025.644157 +1630713600000,49998,50535.69,49370,49915.64,34664.65959 +1630800000000,49917.54,51900,49450,51756.88,40544.835873 +1630886400000,51756.88,52780,50969.33,52663.9,49249.667081 +1630972800000,52666.2,52920,42843.05,46863.73,123048.802719 +1631059200000,46868.57,47340.99,44412.02,46048.31,65069.3152 +1631145600000,46048.31,47399.97,45513.08,46395.14,50651.66002 +1631232000000,46395.14,47033,44132.29,44850.91,49048.26618 +1631318400000,44842.2,45987.93,44722.22,45173.69,30440.4081 +1631404800000,45173.68,46460,44742.06,46025.24,32094.28052 +1631491200000,46025.23,46880,43370,44940.73,65429.15056 +1631577600000,44940.72,47250,44594.44,47111.52,44855.85099 +1631664000000,47103.28,48500,46682.32,48121.41,43204.71174 +1631750400000,48121.4,48557,47021.1,47737.82,40725.08895 +1631836800000,47737.81,48150,46699.56,47299.98,34461.92776 +1631923200000,47299.98,48843.2,47035.56,48292.74,30906.47038 +1632009600000,48292.75,48372.83,46829.18,47241.75,29847.24349 +1632096000000,47241.75,47347.25,42500,43015.62,78003.524443 +1632182400000,43016.64,43639,39600,40734.38,84534.080485 +1632268800000,40734.09,44000.55,40565.39,43543.61,58349.05542 +1632355200000,43546.37,44978,43069.09,44865.26,48699.57655 +1632441600000,44865.26,45200,40675,42810.57,84113.426292 +1632528000000,42810.58,42966.84,41646.28,42670.64,33594.57189 +1632614400000,42670.63,43950,40750,43160.9,49879.99765 +1632700800000,43160.9,44350,42098,42147.35,39776.84383 +1632787200000,42147.35,42787.38,40888,41026.54,43372.2624 +1632873600000,41025.01,42590,40753.88,41524.28,33511.53487 +1632960000000,41524.29,44141.37,41410.17,43824.1,46381.22781 +1633046400000,43820.01,48495,43283.03,48141.61,66244.87492 +1633132800000,48141.6,48336.59,47430.18,47634.9,30508.98131 +1633219200000,47634.89,49228.08,47088,48200.01,30825.05601 +1633305600000,48200.01,49536.12,46891,49224.94,46796.49372 +1633392000000,49224.93,51886.3,49022.4,51471.99,52125.66793 +1633478400000,51471.99,55750,50382.41,55315,79877.545181 +1633564800000,55315,55332.31,53357,53785.22,54917.37766 +1633651200000,53785.22,56100,53617.61,53951.43,46160.25785 +1633737600000,53955.67,55489,53661.67,54949.72,55177.08013 +1633824000000,54949.72,56561.31,54080,54659,89237.836128 +1633910400000,54659.01,57839.04,54415.06,57471.35,52933.165751 +1633996800000,57471.35,57680,53879,55996.93,53471.2855 +1634083200000,55996.91,57777,54167.19,57367,55808.44492 +1634169600000,57370.83,58532.54,56818.05,57347.94,43053.336781 +1634256000000,57347.94,62933,56850,61672.42,82512.908022 +1634342400000,61672.42,62378.42,60150,60875.57,35467.88096 +1634428800000,60875.57,61718.39,58963,61528.33,39099.24124 +1634515200000,61528.32,62695.78,59844.45,62009.84,51798.44844 +1634601600000,62005.6,64486,61322.22,64280.59,53628.107744 +1634688000000,64280.59,67000,63481.4,66001.41,51428.934856 +1634774400000,66001.4,66639.74,62000,62193.15,68538.64537 +1634860800000,62193.15,63732.39,60000,60688.22,52119.35886 +1634947200000,60688.23,61747.64,59562.15,61286.75,27626.93678 +1635033600000,61286.75,61500,59510.63,60852.22,31226.57676 +1635120000000,60852.22,63710.63,60650,63078.78,36853.83806 +1635206400000,63078.78,63293.48,59817.55,60328.81,40217.50083 +1635292800000,60328.81,61496,58000,58413.44,62124.49016 +1635379200000,58413.44,62499,57820,60575.89,61056.35301 +1635465600000,60575.9,62980,60174.81,62253.71,43973.90414 +1635552000000,62253.7,62359.25,60673,61859.19,31478.12566 +1635638400000,61859.19,62405.3,59945.36,61299.8,39267.63794 +1635724800000,61299.81,62437.74,59405,60911.11,44687.66672 +1635811200000,60911.12,64270,60624.68,63219.99,46368.2841 +1635897600000,63220.57,63500,60382.76,62896.48,43336.09049 +1635984000000,62896.49,63086.31,60677.01,61395.01,35930.93314 +1636070400000,61395.01,62595.72,60721,60937.12,31604.48749 +1636156800000,60940.18,61560.49,60050,61470.61,25590.57408 +1636243200000,61470.62,63286.35,61322.78,63273.59,25515.6883 +1636329600000,63273.58,67789,63273.58,67525.83,54442.094554 +1636416000000,67525.82,68524.25,66222.4,66947.66,44661.378068 +1636502400000,66947.67,69000,62822.9,64882.43,65171.504046 +1636588800000,64882.42,65600.07,64100,64774.26,37237.98058 +1636675200000,64774.25,65450.7,62278,64122.23,44490.10816 +1636761600000,64122.22,65000,63360.22,64380,22504.97383 +1636848000000,64380.01,65550.51,63576.27,65519.1,25705.07347 +1636934400000,65519.11,66401.82,63400,63606.74,37829.37124 +1637020800000,63606.73,63617.31,58574.07,60058.87,77455.15609 +1637107200000,60058.87,60840.23,58373,60344.87,46289.38491 +1637193600000,60344.86,60976,56474.26,56891.62,62146.99931 +1637280000000,56891.62,58320,55600,58052.24,50715.88726 +1637366400000,58057.1,59845,57353,59707.51,33811.5901 +1637452800000,59707.52,60029.76,58486.65,58622.02,31902.22785 +1637539200000,58617.7,59444,55610,56247.18,51724.32047 +1637625600000,56243.83,58009.99,55317,57541.27,49917.85017 +1637712000000,57541.26,57735,55837,57138.29,39612.04964 +1637798400000,57138.29,59398.9,57000,58960.36,42153.51522 +1637884800000,58960.37,59150,53500,53726.53,65927.87066 +1637971200000,53723.72,55280,53610,54721.03,29716.99957 +1638057600000,54716.47,57445.05,53256.64,57274.88,36163.7137 +1638144000000,57274.89,58865.97,56666.67,57776.25,40125.28009 +1638230400000,57776.25,59176.99,55875.55,56950.56,49161.05194 +1638316800000,56950.56,59053.55,56458.01,57184.07,44956.63656 +1638403200000,57184.07,57375.47,55777.77,56480.34,37574.05976 +1638489600000,56484.26,57600,51680,53601.05,58927.69027 +1638576000000,53601.05,53859.1,42000.3,49152.47,114203.373748 +1638662400000,49152.46,49699.05,47727.21,49396.33,45580.82012 +1638748800000,49396.32,50891.11,47100,50441.92,58571.21575 +1638835200000,50441.91,51936.33,50039.74,50588.95,38253.46877 +1638921600000,50588.95,51200,48600,50471.19,38425.92466 +1639008000000,50471.19,50797.76,47320,47545.59,37692.68665 +1639094400000,47535.9,50125,46852,47140.54,44233.57391 +1639180800000,47140.54,49485.71,46751,49389.99,28889.19358 +1639267200000,49389.99,50777,48638,50053.9,26017.93421 +1639353600000,50053.9,50189.97,45672.75,46702.75,50869.52093 +1639440000000,46702.76,48700.41,46290,48343.28,39955.98445 +1639526400000,48336.95,49500,46547,48864.98,51629.181 +1639612800000,48864.98,49436.43,47511,47632.38,31949.86739 +1639699200000,47632.38,47995.96,45456,46131.2,43104.4887 +1639785600000,46133.83,47392.37,45500,46834.48,25020.05271 +1639872000000,46834.47,48300.01,46406.91,46681.23,29305.70665 +1639958400000,46681.24,47537.57,45558.85,46914.16,35848.50609 +1640044800000,46914.17,49328.96,46630,48889.88,37713.92924 +1640131200000,48887.59,49576.13,48421.87,48588.16,27004.2022 +1640217600000,48588.17,51375,47920.42,50838.81,35192.54046 +1640304000000,50838.82,51810,50384.43,50820,31684.84269 +1640390400000,50819.99,51156.23,50142.32,50399.66,19135.51613 +1640476800000,50399.67,51280,49412,50775.49,22569.88914 +1640563200000,50775.48,52088,50449,50701.44,28792.21566 +1640649600000,50701.44,50704.05,47313.01,47543.74,45853.33924 +1640736000000,47543.74,48139.08,46096.99,46464.66,39498.87 +1640822400000,46464.66,47900,45900,47120.87,30352.29569 +1640908800000,47120.88,48548.26,45678,46216.93,34937.99796 +1640995200000,46216.93,47954.63,46208.37,47722.65,19604.46325 +1641081600000,47722.66,47990,46654,47286.18,18340.4604 +1641168000000,47286.18,47570,45696,46446.1,27662.0771 +1641254400000,46446.1,47557.54,45500,45832.01,35491.4136 +1641340800000,45832.01,47070,42500,43451.13,51784.11857 +1641427200000,43451.14,43816,42430.58,43082.31,38880.37305 +1641513600000,43082.3,43145.83,40610,41566.48,54836.50818 +1641600000000,41566.48,42300,40501,41679.74,32952.73111 +1641686400000,41679.74,42786.7,41200.02,41864.62,22724.39426 +1641772800000,41864.62,42248.5,39650,41822.49,50729.17019 +1641859200000,41822.49,43100,41268.93,42729.29,37296.43729 +1641945600000,42729.29,44322,42450,43902.66,33943.2928 +1642032000000,43902.65,44500,42311.22,42560.11,34910.87762 +1642118400000,42558.35,43448.78,41725.95,43059.96,32640.88292 +1642204800000,43059.96,43800,42555,43084.29,21936.05616 +1642291200000,43084.29,43475,42581.79,43071.66,20602.35271 +1642377600000,43071.66,43176.18,41540.42,42201.62,27562.08613 +1642464000000,42201.63,42691,41250,42352.12,29324.08257 +1642550400000,42352.12,42559.13,41138.56,41660.01,31685.72159 +1642636800000,41660,43505,40553.31,40680.91,42330.33953 +1642723200000,40680.92,41100,35440.45,36445.31,88860.891999 +1642809600000,36445.31,36835.22,34008,35071.42,90471.338961 +1642896000000,35071.42,36499,34601.01,36244.55,44279.52354 +1642982400000,36244.55,37550,32917.17,36660.35,91904.753211 +1643068800000,36660.35,37545.14,35701,36958.32,49232.40183 +1643155200000,36958.32,38919.98,36234.63,36809.34,69830.16036 +1643241600000,36807.24,37234.47,35507.01,37160.1,53020.87934 +1643328000000,37160.11,38000,36155.01,37716.56,42154.26956 +1643414400000,37716.57,38720.74,37268.44,38166.84,26129.49682 +1643500800000,38166.83,38359.26,37351.63,37881.76,21430.66527 +1643587200000,37881.75,38744,36632.61,38466.9,36855.2458 +1643673600000,38466.9,39265.2,38000,38694.59,34574.44663 +1643760000000,38694.59,38855.92,36586.95,36896.36,35794.6813 +1643846400000,36896.37,37387,36250,37311.61,32081.10999 +1643932800000,37311.98,41772.33,37026.73,41574.25,64703.95874 +1644019200000,41571.7,41913.69,40843.01,41382.59,32532.34372 +1644105600000,41382.6,42656,41116.56,42380.87,22405.16704 +1644192000000,42380.87,44500.5,41645.85,43839.99,51060.62006 +1644278400000,43839.99,45492,42666,44042.99,64880.29387 +1644364800000,44043,44799,43117.92,44372.72,34428.16729 +1644451200000,44372.71,45821,43174.01,43495.44,62357.29091 +1644537600000,43495.44,43920,41938.51,42373.73,44975.1687 +1644624000000,42373.73,43079.49,41688.88,42217.87,26556.85681 +1644710400000,42217.87,42760,41870,42053.66,17732.08113 +1644796800000,42053.65,42842.4,41550.56,42535.94,34010.1306 +1644883200000,42535.94,44751.4,42427.03,44544.86,38095.19576 +1644969600000,44544.85,44549.97,43307,43873.56,28471.8727 +1645056000000,43873.56,44164.71,40073.21,40515.7,47245.99494 +1645142400000,40515.71,40959.88,39450,39974.44,43845.92241 +1645228800000,39974.45,40444.32,39639.03,40079.17,18042.0551 +1645315200000,40079.17,40125.44,38000,38386.89,33439.29011 +1645401600000,38386.89,39494.35,36800,37008.16,62347.68496 +1645488000000,37008.16,38429,36350,38230.33,53785.94589 +1645574400000,38230.33,39249.93,37036.79,37250.01,43560.732 +1645660800000,37250.02,39843,34322.28,38327.21,120476.29458 +1645747200000,38328.68,39683.53,38014.37,39219.17,56574.57125 +1645833600000,39219.16,40348.45,38573.18,39116.72,29361.2568 +1645920000000,39116.73,39855.7,37000,37699.07,46229.44719 +1646006400000,37699.08,44225.84,37450.17,43160,73945.63858 +1646092800000,43160,44949,42809.98,44421.2,61743.09873 +1646179200000,44421.2,45400,43334.09,43892.98,57782.65081 +1646265600000,43892.99,44101.12,41832.28,42454,50940.61021 +1646352000000,42454,42527.3,38550,39148.66,61964.68498 +1646438400000,39148.65,39613.24,38407.59,39397.96,30363.13341 +1646524800000,39397.97,39693.87,38088.57,38420.81,39677.26158 +1646611200000,38420.8,39547.57,37155,37988,63994.11559 +1646697600000,37988.01,39362.08,37867.65,38730.63,55583.06638 +1646784000000,38730.63,42594.06,38656.45,41941.71,67392.58799 +1646870400000,41941.7,42039.63,38539.73,39422,71962.93154 +1646956800000,39422.01,40236.26,38223.6,38729.57,59018.7642 +1647043200000,38729.57,39486.71,38660.52,38807.36,24034.36432 +1647129600000,38807.35,39310,37578.51,37777.34,32791.82359 +1647216000000,37777.35,39947.12,37555,39671.37,46945.45375 +1647302400000,39671.37,39887.61,38098.33,39280.33,46015.54926 +1647388800000,39280.33,41718,38828.48,41114,88120.76167 +1647475200000,41114.01,41478.82,40500,40917.9,37189.38087 +1647561600000,40917.89,42325.02,40135.04,41757.51,45408.00969 +1647648000000,41757.51,42400,41499.29,42201.13,29067.18108 +1647734400000,42201.13,42296.26,40911,41262.11,30653.33468 +1647820800000,41262.11,41544.22,40467.94,41002.25,39426.24877 +1647907200000,41002.26,43361,40875.51,42364.13,59454.94294 +1647993600000,42364.13,43025.96,41751.47,42882.76,40828.87039 +1648080000000,42882.76,44220.89,42560.46,43991.46,56195.12374 +1648166400000,43991.46,45094.14,43579,44313.16,54614.43648 +1648252800000,44313.16,44792.99,44071.97,44511.27,23041.61741 +1648339200000,44511.27,46999,44421.46,46827.76,41874.91071 +1648425600000,46827.76,48189.84,46663.56,47122.21,58949.2614 +1648512000000,47122.21,48096.47,46950.85,47434.8,36772.28457 +1648598400000,47434.79,47700.22,46445.42,47067.99,40947.2085 +1648684800000,47067.99,47600,45200,45510.34,48645.12667 +1648771200000,45510.35,46720.09,44200,46283.49,56271.06474 +1648857600000,46283.49,47213,45620,45811,37073.53582 +1648944000000,45810.99,47444.11,45530.92,46407.35,33394.67794 +1649030400000,46407.36,46890.71,45118,46580.51,44641.87514 +1649116800000,46580.5,47200,45353.81,45497.55,42192.74852 +1649203200000,45497.54,45507.14,43121,43170.47,60849.32936 +1649289600000,43170.47,43900.99,42727.35,43444.19,37396.54156 +1649376000000,43444.2,43970.62,42107.14,42252.01,42375.04203 +1649462400000,42252.02,42800,42125.48,42753.97,17891.66047 +1649548800000,42753.96,43410.3,41868,42158.85,22771.09403 +1649635200000,42158.85,42414.71,39200,39530.45,63560.44721 +1649721600000,39530.45,40699,39254.63,40074.94,57751.01778 +1649808000000,40074.95,41561.31,39588.54,41147.79,41342.27254 +1649894400000,41147.78,41500,39551.94,39942.38,36807.01401 +1649980800000,39942.37,40870.36,39766.4,40551.9,24026.35739 +1650067200000,40551.9,40709.35,39991.55,40378.71,15805.44718 +1650153600000,40378.7,40595.67,39546.17,39678.12,19988.49259 +1650240000000,39678.11,41116.73,38536.51,40801.13,54243.49575 +1650326400000,40801.13,41760,40571,41493.18,35788.85843 +1650412800000,41493.19,42199,40820,41358.19,40877.35041 +1650499200000,41358.19,42976,39751,40480.01,59316.27657 +1650585600000,40480.01,40795.06,39177,39709.18,46664.0196 +1650672000000,39709.19,39980,39285,39441.6,20291.42375 +1650758400000,39441.61,39940,38929.62,39450.13,26703.61186 +1650844800000,39450.12,40616,38200,40426.08,63037.12784 +1650931200000,40426.08,40797.31,37702.26,38112.65,66650.258 +1651017600000,38112.64,39474.72,37881.31,39235.72,57083.12272 +1651104000000,39235.72,40372.63,38881.43,39742.07,56086.6715 +1651190400000,39742.06,39925.25,38175,38596.11,51453.65715 +1651276800000,38596.11,38795.38,37578.2,37630.8,35321.18989 +1651363200000,37630.8,38675,37386.38,38468.35,38812.24104 +1651449600000,38468.35,39167.34,38052,38525.16,53200.92628 +1651536000000,38525.16,38651.51,37517.8,37728.95,40316.45358 +1651622400000,37728.95,40023.77,37670,39690,62574.61736 +1651708800000,39690,39845.51,35571.9,36552.97,88722.43355 +1651795200000,36552.97,36675.63,35258,36013.77,68437.80187 +1651881600000,36013.77,36146.3,34785,35472.39,34281.70682 +1651968000000,35472.4,35514.22,33713.95,34038.4,72445.64344 +1652054400000,34038.39,34243.15,30033.33,30076.31,191876.926428 +1652140800000,30074.23,32658.99,29730.4,31017.1,165532.00311 +1652227200000,31017.11,32162.59,27785,29103.94,207063.739278 +1652313600000,29103.94,30243,26700,29029.75,204507.263138 +1652400000000,29029.74,31083.37,28751.67,29287.05,97872.36957 +1652486400000,29287.05,30343.27,28630,30086.74,51095.87863 +1652572800000,30086.74,31460,29480,31328.89,46275.66912 +1652659200000,31328.89,31328.9,29087.04,29874.01,73082.19658 +1652745600000,29874.01,30788.37,29450.38,30444.93,56724.13307 +1652832000000,30444.93,30709.99,28654.47,28715.32,59749.15799 +1652918400000,28715.33,30545.18,28691.38,30319.23,67877.36415 +1653004800000,30319.22,30777.33,28730,29201.01,60517.25325 +1653091200000,29201.01,29656.18,28947.28,29445.06,20987.13124 +1653177600000,29445.07,30487.99,29255.11,30293.94,36158.98748 +1653264000000,30293.93,30670.51,28866.35,29109.15,63901.49932 +1653350400000,29109.14,29845.86,28669,29654.58,59442.96036 +1653436800000,29654.58,30223.74,29294.21,29542.15,59537.38659 +1653523200000,29542.14,29886.64,28019.56,29201.35,94581.65463 +1653609600000,29201.35,29397.66,28282.9,28629.8,90998.5201 +1653696000000,28629.81,29266,28450,29031.33,34479.35127 +1653782400000,29031.33,29587.78,28839.21,29468.1,27567.34764 +1653868800000,29468.1,32222,29299.62,31734.22,96785.9476 +1653955200000,31734.23,32399,31200.01,31801.04,62433.11632 +1654041600000,31801.05,31982.97,29301,29805.83,103395.63382 +1654128000000,29805.84,30689,29594.55,30452.62,56961.42928 +1654214400000,30452.63,30699,29282.36,29700.21,54067.44727 +1654300800000,29700.21,29988.88,29485,29864.04,25617.90113 +1654387200000,29864.03,30189,29531.42,29919.21,23139.9281 +1654473600000,29919.2,31765.64,29890.23,31373.1,68836.92456 +1654560000000,31373.1,31589.6,29218.96,31125.33,110674.51658 +1654646400000,31125.32,31327.22,29843.88,30204.77,68542.61276 +1654732800000,30204.77,30700,29944.1,30109.93,46291.1865 +1654819200000,30109.93,30382.8,28850,29091.88,76204.2498 +1654905600000,29091.87,29440.41,28099.99,28424.7,65901.39895 +1654992000000,28424.71,28544.96,26560,26574.53,92474.598809 +1655078400000,26574.53,26895.84,21925.77,22487.41,254611.034966 +1655164800000,22485.27,23362.88,20846,22136.41,187201.64671 +1655251200000,22136.42,22800,20111.62,22583.72,200774.493467 +1655337600000,22583.72,22995.73,20232,20401.31,99673.59429 +1655424000000,20400.6,21365.43,20246.66,20468.81,86694.33663 +1655510400000,20468.81,20792.06,17622,18970.79,196441.655524 +1655596800000,18970.79,20815.95,17960.41,20574,128320.87595 +1655683200000,20574,21090,19637.03,20573.89,109028.94154 +1655769600000,20573.9,21723,20348.4,20723.52,104371.0749 +1655856000000,20723.51,20900,19770.51,19987.99,92133.97938 +1655942400000,19988,21233,19890.07,21110.13,83127.08716 +1656028800000,21110.12,21558.41,20736.72,21237.69,77430.36622 +1656115200000,21237.68,21614.5,20906.62,21491.19,51431.67794 +1656201600000,21491.18,21888,20964.73,21038.07,53278.10464 +1656288000000,21038.08,21539.85,20510,20742.56,64475.0013 +1656374400000,20742.57,21212.1,20202.01,20281.29,63801.0832 +1656460800000,20281.28,20432.31,19854.92,20123.01,77309.04379 +1656547200000,20123,20179.08,18626,19942.21,93846.64806 +1656633600000,19942.21,20918.35,18975,19279.8,111844.59494 +1656720000000,19279.8,19467.39,18977.01,19252.81,46180.3021 +1656806400000,19252.82,19647.63,18781,19315.83,51087.46631 +1656892800000,19315.83,20354.01,19055.31,20236.71,74814.04601 +1656979200000,20236.71,20750,19304.4,20175.83,96041.13756 +1657065600000,20175.84,20675.22,19761.25,20564.51,82439.5808 +1657152000000,20564.51,21838.1,20251.68,21624.98,85014.58261 +1657238400000,21624.99,22527.37,21189.26,21594.75,403081.57349 +1657324800000,21594.75,21980,21322.12,21591.83,178417.84468 +1657411200000,21592.15,21607.65,20655,20862.47,192188.21556 +1657497600000,20861.11,20868.48,19875.23,19963.61,137535.40724 +1657584000000,19963.61,20059.42,19240,19328.75,139506.45862 +1657670400000,19331.28,20366.61,18910.94,20234.87,209250.24888 +1657756800000,20234.87,20900,19616.07,20588.84,174809.21696 +1657843200000,20588.84,21200,20382.29,20830.04,143343.3049 +1657929600000,20830.04,21588.94,20478.61,21195.6,121011.67393 +1658016000000,21195.6,21684.54,20750.01,20798.16,118229.4525 +1658102400000,20799.58,22777.63,20762.45,22432.58,239942.73132 +1658188800000,22432.58,23800,21579.54,23396.62,263770.76574 +1658275200000,23398.48,24276.74,22906.19,23223.3,238762.17094 +1658361600000,23223.3,23442.77,22341.46,23152.19,184817.68191 +1658448000000,23152.19,23756.49,22500,22684.83,171598.43966 +1658534400000,22684.83,23000.77,21934.57,22451.07,122137.77375 +1658620800000,22448.58,23014.64,22257.15,22579.68,115189.67277 +1658707200000,22577.13,22666,21250,21310.9,180344.76643 +1658793600000,21310.9,21347.82,20706.5,21254.67,177817.24326 +1658880000000,21254.67,23112.63,21042.53,22952.45,210971.19796 +1658966400000,22954.31,24199.72,22582.13,23842.93,236029.0741 +1659052800000,23845.25,24442.66,23414.03,23773.75,198298.50623 +1659139200000,23777.28,24668,23502.25,23643.51,151060.13211 +1659225600000,23644.64,24194.82,23227.31,23293.32,127743.32483 +1659312000000,23296.36,23509.68,22850,23268.01,144210.16219 +1659398400000,23266.9,23459.89,22654.37,22987.79,158073.28225 +1659484800000,22985.93,23647.68,22681.22,22818.37,145948.80995 +1659571200000,22816.91,23223.32,22400,22622.98,154854.67016 +1659657600000,22622.41,23472.86,22586.95,23312.42,175251.69749 +1659744000000,23313.56,23354.36,22909.52,22954.21,83911.80307 +1659830400000,22954.21,23402,22844.62,23174.39,88890.00877 +1659916800000,23174.39,24245,23154.25,23810,170958.44152 +1660003200000,23810.98,23933.25,22865,23149.95,143182.50858 +1660089600000,23151.32,24226,22664.69,23954.05,208916.54953 +1660176000000,23954.05,24918.54,23852.13,23934.39,249759.79557 +1660262400000,23933.09,24456.5,23583,24403.68,174207.5704 +1660348800000,24401.7,24888,24291.22,24441.38,152852.25435 +1660435200000,24443.06,25047.56,24144,24305.24,151206.14473 +1660521600000,24305.25,25211.32,23773.22,24094.82,242539.54758 +1660608000000,24093.04,24247.49,23671.22,23854.74,179324.94821 +1660694400000,23856.15,24446.71,23180.4,23342.66,210668.68766 +1660780800000,23342.66,23600,23111.04,23191.2,144185.97011 +1660867200000,23191.45,23208.67,20783.57,20834.39,283995.87747 +1660953600000,20834.39,21382.85,20761.9,21140.07,183041.68363 +1661040000000,21140.07,21800,21069.11,21515.61,159200.6841 +1661126400000,21516.7,21548.71,20890.18,21399.83,222222.04526 +1661212800000,21400.75,21684.87,20890.14,21529.12,200967.77164 +1661299200000,21529.11,21900,21145,21368.08,174383.22046 +1661385600000,21368.05,21819.88,21310.15,21559.04,169915.78301 +1661472000000,21559.04,21886.77,20107.9,20241.05,273811.61955 +1661558400000,20239.14,20402.93,19800,20037.6,162582.46032 +1661644800000,20037.6,20171.18,19520,19555.61,139307.95976 +1661731200000,19555.61,20433.62,19550.79,20285.73,210509.49545 +1661817600000,20287.2,20576.25,19540,19811.66,256634.35529 +1661904000000,19813.03,20490,19797.94,20050.02,276946.60765 +1661990400000,20048.44,20208.37,19565.66,20131.46,245289.97263 +1662076800000,20132.64,20441.26,19755.29,19951.86,245986.6033 +1662163200000,19950.98,20055.93,19652.72,19831.9,146639.03204 +1662249600000,19832.45,20029.23,19583.1,20000.3,145588.77893 +1662336000000,20000.3,20057.27,19633.83,19796.84,222543.01057 +1662422400000,19795.34,20180,18649.51,18790.61,356315.05718 +1662508800000,18790.61,19464.06,18510.77,19292.84,287394.7788 +1662595200000,19292.85,19458.25,19012,19319.77,262813.28273 +1662681600000,19320.54,21597.22,19291.75,21360.11,428919.74652 +1662768000000,21361.62,21810.8,21111.13,21648.34,307997.33504 +1662854400000,21647.21,21860,21350,21826.87,280702.55149 +1662940800000,21826.87,22488,21538.51,22395.74,395395.61828 +1663027200000,22395.44,22799,19860,20173.57,431915.03333 +1663113600000,20173.62,20541.48,19617.62,20226.71,340826.40151 +1663200000000,20227.17,20330.24,19497,19701.88,333069.76076 +1663286400000,19701.88,19890,19320.01,19803.3,283791.07064 +1663372800000,19803.3,20189,19748.08,20113.62,179350.24338 +1663459200000,20112.61,20117.26,19335.62,19416.18,254217.46904 +1663545600000,19417.45,19686.2,18232.56,19537.02,380512.40306 +1663632000000,19537.02,19634.62,18711.87,18875,324098.3286 +1663718400000,18874.31,19956,18125.98,18461.36,385034.10021 +1663804800000,18461.36,19550.17,18356.39,19401.63,379321.72111 +1663891200000,19401.63,19500,18531.42,19289.91,385886.91829 +1663977600000,19288.57,19316.14,18805.34,18920.5,239496.56746 +1664064000000,18921.99,19180.21,18629.2,18807.38,191191.4492 +1664150400000,18809.13,19318.96,18680.72,19227.82,439239.21943 +1664236800000,19226.68,20385.86,18816.32,19079.13,593260.74161 +1664323200000,19078.1,19790,18471.28,19412.82,521385.45547 +1664409600000,19412.82,19645.52,18843.01,19591.51,406424.93256 +1664496000000,19590.54,20185,19155.36,19422.61,444322.9534 +1664582400000,19422.61,19484,19159.42,19310.95,165625.13959 +1664668800000,19312.24,19395.91,18920.35,19056.8,206812.47032 +1664755200000,19057.74,19719.1,18959.68,19629.08,293585.75212 +1664841600000,19629.08,20475,19490.6,20337.82,327012.00127 +1664928000000,20337.82,20365.6,19730,20158.26,312239.75224 +1665014400000,20158.26,20456.6,19853,19960.67,320122.1702 +1665100800000,19960.67,20068.82,19320,19530.09,220874.83913 +1665187200000,19530.09,19627.38,19237.14,19417.96,102480.09842 +1665273600000,19416.52,19558,19316.04,19439.02,113900.82681 +1665360000000,19439.96,19525,19020.25,19131.87,212509.09849 +1665446400000,19131.87,19268.09,18860,19060,243473.84286 +1665532800000,19060,19238.31,18965.88,19155.53,213826.26731 +1665619200000,19155.1,19513.79,18190,19375.13,399756.68337 +1665705600000,19375.58,19951.87,19070.37,19176.93,351634.32601 +1665792000000,19176.93,19227.68,18975.18,19069.39,113847.64232 +1665878400000,19068.4,19425.84,19063.74,19262.98,131894.61885 +1665964800000,19262.98,19676.96,19152.03,19549.86,222813.87634 +1666051200000,19548.48,19706.66,19091,19327.44,260313.07848 +1666137600000,19327.44,19360.16,19065.97,19123.97,186137.29538 +1666224000000,19123.35,19347.82,18900,19041.92,223530.13068 +1666310400000,19041.92,19250,18650,19164.37,269310.75769 +1666396800000,19164.37,19257,19112.72,19204.35,110403.90837 +1666483200000,19204.29,19695,19070.11,19570.4,167057.20184 +1666569600000,19570.4,19601.15,19157,19329.72,256168.14467 +1666656000000,19330.6,20415.87,19237,20080.07,326370.67061 +1666742400000,20079.02,21020,20050.41,20771.59,380492.69576 +1666828800000,20771.61,20872.21,20200,20295.11,328643.57791 +1666915200000,20295.11,20750,20000.09,20591.84,287039.94569 +1667001600000,20591.84,21085,20554.01,20809.67,254881.77755 +1667088000000,20809.68,20931.21,20515,20627.48,192795.60886 +1667174400000,20627.48,20845.92,20237.95,20490.74,303567.61628 +1667260800000,20490.74,20700,20330.74,20483.62,279932.43771 +1667347200000,20482.81,20800,20048.04,20151.84,373716.27299 +1667433600000,20151.84,20393.32,20031.24,20207.82,319185.1544 +1667520000000,20207.12,21302.05,20180.96,21148.52,453694.39165 +1667606400000,21148.52,21480.65,21080.65,21299.37,245621.98525 +1667692800000,21299.37,21365.27,20886.13,20905.58,230036.97217 +1667779200000,20905.58,21069.77,20384.89,20591.13,386977.60337 +1667865600000,20590.67,20700.88,17166.83,18547.23,760705.362783 +1667952000000,18545.38,18587.76,15588,15922.81,731926.929729 +1668038400000,15922.68,18199,15754.26,17601.15,608448.36432 +1668124800000,17602.45,17695,16361.6,17070.31,393552.86492 +1668211200000,17069.98,17119.1,16631.39,16812.08,167819.96035 +1668297600000,16813.16,16954.28,16229,16329.85,184960.78846 +1668384000000,16331.78,17190,15815.21,16619.46,380210.7775 +1668470400000,16617.72,17134.69,16527.72,16900.57,282461.84391 +1668556800000,16900.57,17015.92,16378.61,16662.76,261493.40809 +1668643200000,16661.61,16751,16410.74,16692.56,228038.97873 +1668729600000,16692.56,17011,16546.04,16700.45,214224.18184 +1668816000000,16699.43,16822.41,16553.53,16700.68,104963.15558 +1668902400000,16700.68,16753.33,16180,16280.23,154842.13478 +1668988800000,16279.5,16319,15476,15781.29,324096.997753 +1669075200000,15781.29,16315,15616.63,16226.94,239548.06623 +1669161600000,16227.96,16706,16160.2,16603.11,264927.70408 +1669248000000,16603.11,16812.63,16458.05,16598.95,206565.92346 +1669334400000,16599.55,16666,16342.81,16522.14,182089.49533 +1669420800000,16521.35,16701.99,16385,16458.57,181804.81666 +1669507200000,16457.61,16600,16401,16428.78,162025.47607 +1669593600000,16428.77,16487.04,15995.27,16212.91,252695.40367 +1669680000000,16212.18,16548.71,16100,16442.53,248106.25009 +1669766400000,16442.91,17249,16428.3,17163.64,303019.80719 +1669852800000,17165.53,17324,16855.01,16977.37,232818.18218 +1669939200000,16978,17105.73,16787.85,17092.74,202372.2062 +1670025600000,17092.13,17188.98,16858.74,16885.2,154542.57306 +1670112000000,16885.2,17202.84,16878.25,17105.7,178619.13387 +1670198400000,17106.65,17424.25,16867,16966.35,233703.29225 +1670284800000,16966.35,17107.01,16906.37,17088.96,218730.76883 +1670371200000,17088.96,17142.21,16678.83,16836.64,220657.41334 +1670457600000,16836.64,17299,16733.49,17224.1,236417.97804 +1670544000000,17224.1,17360,17058.21,17128.56,238422.06465 +1670630400000,17128.56,17227.72,17092,17127.49,140573.97937 +1670716800000,17127.49,17270.99,17071,17085.05,155286.47871 +1670803200000,17085.05,17241.89,16871.85,17209.83,226227.49694 +1670889600000,17208.93,18000,17080.14,17774.7,284462.9139 +1670976000000,17775.82,18387.95,17660.94,17803.15,266681.22209 +1671062400000,17804.01,17854.82,17275.51,17356.34,223701.96882 +1671148800000,17356.96,17531.73,16527.32,16632.12,253379.04116 +1671235200000,16631.5,16796.82,16579.85,16776.52,144825.66684 +1671321600000,16777.54,16863.26,16663.07,16738.21,112619.31646 +1671408000000,16739,16815.99,16256.3,16438.88,179094.28305 +1671494400000,16438.88,17061.27,16397.2,16895.56,248808.92324 +1671580800000,16896.15,16925,16723,16824.67,156810.96362 +1671667200000,16824.68,16868.52,16559.85,16821.43,176044.27235 +1671753600000,16821.9,16955.14,16731.13,16778.5,161612.00947 +1671840000000,16778.52,16869.99,16776.62,16836.12,100224.29096 +1671926400000,16835.73,16857.96,16721,16832.11,125441.07202 +1672012800000,16832.11,16944.52,16791,16919.39,124564.00656 +1672099200000,16919.39,16972.83,16592.37,16706.36,173749.58616 +1672185600000,16706.06,16785.19,16465.33,16547.31,193037.56577 +1672272000000,16547.32,16664.41,16488.91,16633.47,160998.47158 +1672358400000,16633.47,16677.35,16333,16607.48,164916.31174 +1672444800000,16607.48,16644.09,16470,16542.4,114490.42864 +1672531200000,16541.77,16628,16499.01,16616.75,96925.41374 +1672617600000,16617.17,16799.23,16548.7,16672.87,121888.57191 +1672704000000,16672.78,16778.4,16605.28,16675.18,159541.53733 +1672790400000,16675.65,16991.87,16652.66,16850.36,220362.18862 +1672876800000,16850.36,16879.82,16753,16831.85,163473.56641 +1672963200000,16831.85,17041,16679,16950.65,207401.28415 +1673049600000,16950.31,16981.91,16908,16943.57,104526.5688 +1673136000000,16943.83,17176.99,16911,17127.83,135155.89695 +1673222400000,17127.83,17398.8,17104.66,17178.26,266211.52723 +1673308800000,17179.04,17499,17146.34,17440.66,221382.42581 +1673395200000,17440.64,18000,17315.6,17943.26,262221.60653 +1673481600000,17943.26,19117.04,17892.05,18846.62,454568.32178 +1673568000000,18846.62,20000,18714.12,19930.01,368615.87823 +1673654400000,19930.01,21258,19888.05,20954.92,393913.74951 +1673740800000,20952.76,21050.74,20551.01,20871.5,178542.22549 +1673827200000,20872.99,21474.05,20611.48,21185.65,293078.08262 +1673913600000,21185.65,21647.45,20841.31,21134.81,275407.74409 +1674000000000,21132.29,21650,20407.15,20677.47,350916.01949 +1674086400000,20677.47,21192,20659.19,21071.59,251385.84925 +1674172800000,21071.59,22755.93,20861.28,22667.21,338079.13659 +1674259200000,22666,23371.8,22422,22783.55,346445.48432 +1674345600000,22783.35,23078.71,22292.37,22707.88,253577.75286 +1674432000000,22706.02,23180,22500,22916.45,293588.37938 +1674518400000,22917.81,23162.2,22462.93,22632.89,293158.78254 +1674604800000,22631.94,23816.73,22300,23060.94,346042.83223 +1674691200000,23060.42,23282.47,22850.01,23009.65,288924.43581 +1674777600000,23009.65,23500,22534.88,23074.16,280833.86315 +1674864000000,23074.16,23189,22878.46,23022.6,148115.71085 +1674950400000,23021.4,23960.54,22967.76,23742.3,295688.79204 +1675036800000,23743.37,23800.51,22500,22826.15,302405.90121 +1675123200000,22827.38,23320,22714.77,23125.13,264649.34909 +1675209600000,23125.13,23812.66,22760.23,23732.66,310790.42271 +1675296000000,23731.41,24255,23363.27,23488.94,364177.20751 +1675382400000,23489.33,23715.7,23204.62,23431.9,332571.02904 +1675468800000,23431.9,23587.78,23253.96,23326.84,166126.47295 +1675555200000,23327.66,23433.33,22743,22932.91,209251.33917 +1675641600000,22932.91,23158.25,22628.13,22762.52,265371.6069 +1675728000000,22762.52,23350.25,22745.78,23240.46,308006.72482 +1675814400000,23242.42,23452,22665.85,22963,280056.30717 +1675900800000,22961.85,23011.39,21688,21796.35,402894.6955 +1675987200000,21797.83,21938.16,21451,21625.19,338591.94247 +1676073600000,21625.19,21906.32,21599.78,21862.55,177021.58433 +1676160000000,21862.02,22090,21630,21783.54,204435.65163 +1676246400000,21782.37,21894.99,21351.07,21773.97,295730.76791 +1676332800000,21774.63,22319.08,21532.77,22199.84,361958.40109 +1676419200000,22199.84,24380,22047.28,24324.05,375669.16111 +1676505600000,24322.87,25250,23505.25,23517.72,450080.68366 +1676592000000,23517.72,25021.11,23339.37,24569.97,496813.21376 +1676678400000,24568.24,24877,24430,24631.95,216917.25213 +1676764800000,24632.05,25192,24192.57,24271.76,300395.99542 +1676851200000,24272.51,25121.23,23840.83,24842.2,346938.56997 +1676937600000,24843.89,25250,24148.34,24452.16,376000.82868 +1677024000000,24450.67,24476.05,23574.69,24182.21,379425.75365 +1677110400000,24182.21,24599.59,23608,23940.2,398400.45437 +1677196800000,23940.2,24132.35,22841.19,23185.29,343582.57453 +1677283200000,23184.04,23219.13,22722,23157.07,191311.8101 +1677369600000,23157.07,23689.99,23059.18,23554.85,202323.73623 +1677456000000,23554.85,23897.99,23106.77,23492.09,283706.0859 +1677542400000,23492.09,23600,23020.97,23141.57,264140.99894 +1677628800000,23141.57,24000,23020.03,23628.97,315287.41737 +1677715200000,23629.76,23796.93,23195.9,23465.32,239315.45219 +1677801600000,23465.32,23476.95,21971.13,22354.34,319954.19785 +1677888000000,22354.34,22410,22157.08,22346.57,121257.38132 +1677974400000,22346.57,22662.09,22189.22,22430.24,154841.75786 +1678060800000,22430.24,22602.19,22258,22410,203751.82957 +1678147200000,22409.41,22557.91,21927,22197.96,292519.80912 +1678233600000,22198.56,22287,21580,21705.44,301460.57272 +1678320000000,21704.37,21834.99,20042.72,20362.22,443658.28584 +1678406400000,20362.21,20367.78,19549.09,20150.69,618456.4671 +1678492800000,20150.69,20686.51,19765.03,20455.73,427831.82133 +1678579200000,20455.73,22150,20270.6,21997.11,430944.94288 +1678665600000,21998.05,24500,21813.88,24113.48,687889.31259 +1678752000000,24112.27,26386.87,23976.42,24670.41,699360.93423 +1678838400000,24670.41,25196.97,23896.95,24285.66,581450.72984 +1678924800000,24285.66,25167.4,24123,24998.78,439421.32998 +1679011200000,24998.78,27756.84,24890,27395.13,624460.68091 +1679097600000,27395.13,27724.85,26578,26907.49,371238.97174 +1679184000000,26907.49,28390.1,26827.22,27972.87,372066.99054 +1679270400000,27972.87,28472,27124.47,27717.01,477378.23373 +1679356800000,27717.01,28438.55,27303.1,28105.47,420929.7422 +1679443200000,28107.81,28868.05,26601.8,27250.97,224113.41296 +1679529600000,27250.97,28750,27105,28295.41,128649.60818 +1679616000000,28295.42,28374.3,27000,27454.47,86242.06544 +1679702400000,27454.46,27787.33,27156.09,27462.95,50844.08102 +1679788800000,27462.96,28194.4,27417.76,27968.05,49671.70353 +1679875200000,27968.05,28023.86,26508.14,27124.91,88039.46898 +1679961600000,27124.9,27520,26631.78,27261.07,78602.44341 +1680048000000,27261.06,28650,27240.1,28348.6,89486.16008 +1680134400000,28348.6,29184.68,27686,28028.53,98865.43256 +1680220800000,28028.53,28656.69,27511.71,28465.36,78198.12139 +1680307200000,28465.36,28819.71,28220.27,28452.73,30238.44753 +1680393600000,28452.74,28530,27856.43,28171.87,37365.65692 +1680480000000,28171.87,28500.99,27200.24,27800,79180.01405 +1680566400000,27800,28444.44,27662.79,28165.47,49722.55691 +1680652800000,28165.47,28775,27805.1,28170.01,60737.64732 +1680739200000,28170.01,28182.05,27711,28033.82,40118.94963 +1680825600000,28033.83,28100,27766.94,27906.33,24762.09387 +1680912000000,27906.34,28154.99,27859.02,27938.38,19479.96735 +1680998400000,27938.38,28530,27800,28323.76,32531.16101 +1681084800000,28323.76,29770,28170,29637.34,67754.0622 +1681171200000,29637.35,30550,29590,30200.42,67990.07621 +1681257600000,30200.43,30486,29637.4,29888.07,62049.48451 +1681344000000,29888.07,30595,29854.59,30373.84,51934.11731 +1681430400000,30373.84,31000,29966,30466.93,75984.19452 +1681516800000,30466.93,30595.6,30202,30295.09,25429.81247 +1681603200000,30295.1,30549.99,30120,30304.65,26431.99322 +1681689600000,30304.66,30316.06,29240.65,29430.27,56441.81127 +1681776000000,29430.27,30485,29096.78,30380.01,62004.89434 +1681862400000,30380.01,30413.53,28520,28797.1,86575.48656 +1681948800000,28797.1,29088.3,28010,28243.65,76879.09372 +1682035200000,28243.65,28374.02,27125,27262.84,77684.7679 +1682121600000,27262.84,27882.72,27140.35,27816.85,36023.69686 +1682208000000,27816.85,27816.85,27311.25,27590.6,34812.09581 +1682294400000,27590.59,28000,26942.82,27510.93,53111.56874 +1682380800000,27510.93,28399.99,27192,28300.79,52325.14637 +1682467200000,28300.8,30036,27235,28415.29,129228.40403 +1682553600000,28415.29,29890,28378.86,29472.77,95430.82431 +1682640000000,29472.77,29599.54,28891,29311.7,54298.16578 +1682726400000,29311.69,29448.88,29031,29230.45,20466.83058 +1682812800000,29230.45,29969.39,29079.59,29233.21,39752.5372 +1682899200000,29233.2,29337.34,27666.95,28068.26,64433.65958 +1682985600000,28068.26,28879.88,27872,28669.86,50824.5224 +1683072000000,28669.85,29266.66,28113.69,29026.16,64615.79213 +1683158400000,29026.16,29379.83,28663.64,28838.16,42575.47501 +1683244800000,28838.16,29677,28800,29505.61,58415.83048 +1683331200000,29505.6,29820,28300,28848.2,49249.28459 +1683417600000,28848.19,29138.29,28395.23,28430.1,30003.41028 +1683504000000,28430.09,28631.01,27262,27668.79,68244.36179 +1683590400000,27668.8,27818,27353,27628.27,40113.31069 +1683676800000,27628.28,28331.42,26777,27598.75,71155.11355 +1683763200000,27598.74,27630.14,26702.05,26968.62,47635.31365 +1683849600000,26968.61,27091.12,25811.46,26795.01,67207.93494 +1683936000000,26795.01,27045.45,26692.03,26775.28,22814.90421 +1684022400000,26775.27,27200,26560.53,26917.62,21594.8036 +1684108800000,26917.61,27663.59,26726,27162.14,40430.08333 +1684195200000,27162.15,27296.89,26852.11,27033.84,33270.45451 +1684281600000,27033.85,27500,26544.71,27405.61,42958.97785 +1684368000000,27405.62,27485.33,26361.2,26821.28,49198.65143 +1684454400000,26821.28,27183.6,26630,26880.26,28754.13544 +1684540800000,26880.26,27150,26825.11,27102.43,14434.54718 +1684627200000,27102.42,27277.55,26666.03,26747.78,21347.87279 +1684713600000,26747.78,27099.89,26538.21,26849.27,26458.83828 +1684800000000,26849.28,27495.83,26798.11,27219.61,38700.83858 +1684886400000,27219.61,27219.61,26080.5,26329.01,54393.0657 +1684972800000,26329,26631.98,25871.89,26473.79,37435.44895 +1685059200000,26473.8,26932.16,26327.24,26705.92,35061.18713 +1685145600000,26705.93,26895,26551,26854.27,15095.6867 +1685232000000,26854.28,28261.32,26764.36,28065,43916.00855 +1685318400000,28065.01,28447.14,27524.6,27736.4,42385.41945 +1685404800000,27736.39,28038.59,27554,27694.4,32686.75371 +1685491200000,27694.39,27835.51,26839.01,27210.35,46588.80573 +1685577600000,27210.36,27350,26605.05,26817.93,39217.8088 +1685664000000,26817.93,27300,26505,27242.59,36380.90269 +1685750400000,27242.59,27333.29,26914.93,27069.22,16595.34117 +1685836800000,27069.22,27455.02,26951,27115.21,19258.41049 +1685923200000,27115.2,27129.33,25388,25728.2,65805.60305 +1686009600000,25728.2,27355.33,25351.02,27230.08,68392.60438 +1686096000000,27230.07,27391.77,26125.01,26339.34,59619.44364 +1686182400000,26339.34,26810,26210,26498.61,31075.51083 +1686268800000,26498.62,26783.33,26269.91,26477.81,27934.7097 +1686355200000,26477.8,26533.87,25358,25841.21,64944.60108 +1686441600000,25841.22,26206.88,25634.7,25925.55,30014.29595 +1686528000000,25925.54,26106.48,25602.11,25905.19,29900.50893 +1686614400000,25905.2,26433.21,25712.57,25934.25,41065.60853 +1686700800000,25934.24,26098,24820.56,25128.6,45077.31608 +1686787200000,25128.6,25759.01,24800,25598.49,48664.86063 +1686873600000,25598.49,26518,25175.56,26345,51596.91662 +1686960000000,26345.01,26839.99,26181,26516.99,27842.2195 +1687046400000,26516.99,26700,26255.85,26339.97,21538.31022 +1687132800000,26339.98,27068.09,26256.61,26844.35,35872.65974 +1687219200000,26844.35,28402.74,26652,28307.99,69666.95525 +1687305600000,28308,30800,28257.99,29993.89,108926.40412 +1687392000000,29993.89,30500,29525.61,29884.92,59054.5646 +1687478400000,29884.92,31431.94,29800,30688.5,73931.89635 +1687564800000,30688.51,30800,30250,30527.43,30513.30135 +1687651200000,30527.44,31046.01,30277.49,30462.66,30223.44801 +1687737600000,30462.67,30666,29930,30267.99,45180.41489 +1687824000000,30267.99,30994.97,30226.17,30692.44,42699.64157 +1687910400000,30692.44,30709.74,29858.8,30077.41,40463.51937 +1687996800000,30077.4,30843.98,30049.98,30447.31,36330.62903 +1688083200000,30447.31,31282,29500,30472,89419.07618 +1688169600000,30471.99,30661.6,30320.57,30585.9,17501.75075 +1688256000000,30585.9,30791,30155,30617.03,23286.41019 +1688342400000,30617.02,31380,30570.27,31156.2,43761.64311 +1688428800000,31156.2,31350.69,30620,30766.51,33206.11943 +1688515200000,30766.52,30878.07,30200,30504.81,33215.67122 +1688601600000,30504.8,31500,29850.45,29895.43,71319.6261 +1688688000000,29895.42,30449,29701.02,30344.7,34070.53895 +1688774400000,30344.7,30386.81,30044.47,30284.63,13094.59042 +1688860800000,30284.63,30445.52,30061.12,30160.71,15388.50196 +1688947200000,30160.71,31045.78,29950,30411.57,41262.87652 +1689033600000,30411.57,30813.63,30300,30622.1,28476.83311 +1689120000000,30622.1,30983.25,30210,30380,38108.99669 +1689206400000,30380,31804.2,30251,31454.23,70772.51836 +1689292800000,31454.23,31630,29900,30312.01,60749.48424 +1689379200000,30312,30390.9,30200,30289.52,14118.55329 +1689465600000,30289.52,30441.46,30064.29,30231.99,15760.1281 +1689552000000,30232,30336.96,29659.2,30138,30882.76839 +1689638400000,30138.01,30239.78,29512,29859.13,30003.8601 +1689724800000,29859.14,30189.09,29761.96,29909.21,25657.36137 +1689811200000,29909.21,30417.46,29570.96,29800,37540.68193 +1689897600000,29800,30061.7,29726.34,29901.72,23881.40865 +1689984000000,29901.72,29999,29625.1,29794,14660.40467 +1690070400000,29793.99,30350,29730,30083.75,18292.78637 +1690156800000,30083.75,30099.58,28861.9,29176.5,39628.99691 +1690243200000,29176.5,29376,29047.65,29228.91,21565.7478 +1690329600000,29228.91,29690,29096.94,29351.96,33931.63366 +1690416000000,29351.95,29567.49,29083.85,29222.78,22476.47626 +1690502400000,29222.78,29542.22,29123.12,29314.14,23993.61627 +1690588800000,29314.14,29406.92,29256.18,29352.9,10851.36844 +1690675200000,29352.9,29449,29033.24,29281.09,15706.97441 +1690761600000,29281.09,29530,29101.8,29232.25,22605.48964 +1690848000000,29232.26,29739.25,28585.7,29705.99,44719.65162 +1690934400000,29705.99,30047.5,28927.5,29186.01,48181.65141 +1691020800000,29186,29433.33,28968,29193.64,26476.91994 +1691107200000,29193.65,29333.08,28807.54,29113.99,23551.95217 +1691193600000,29114,29152.23,28978.64,29072.13,11645.52018 +1691280000000,29072.13,29205.09,28991.88,29088.42,13178.1972 +1691366400000,29088.43,29276.78,28701.03,29211.06,30966.87746 +1691452800000,29211.06,30244,29146.45,29770.42,45700.53392 +1691539200000,29770.41,30160,29376.67,29581.99,38003.88725 +1691625600000,29581.99,29738,29320.2,29455.75,23463.45373 +1691712000000,29455.76,29564.52,29252.45,29426.03,20637.0443 +1691798400000,29426.02,29481.35,29381.56,29430.17,8971.48068 +1691884800000,29430.18,29474.65,29272.32,29303.84,11101.70947 +1691971200000,29303.85,29695.32,29102.45,29430.93,31443.11532 +1692057600000,29430.92,29499.26,29059.6,29200,27503.87691 +1692144000000,29200.01,29259.85,28723.08,28730.51,32996.69854 +1692230400000,28730.51,28783.48,25166,26623.41,100271.54033 +1692316800000,26623.41,26832.6,25619,26054,69790.65711 +1692403200000,26054,26281,25801.09,26100.01,26160.75343 +1692489600000,26100.01,26299,25971.05,26189.99,19056.91209 +1692576000000,26190,26258.42,25812,26126.92,30267.24233 +1692662400000,26126.92,26139.42,25300,26056,34247.06688 +1692748800000,26055.99,26819.27,25812.82,26432.72,44023.69978 +1692835200000,26432.71,26577.87,25864,26180.05,30205.22116 +1692921600000,26180.05,26314.05,25777.15,26060.01,27753.33772 +1693008000000,26060,26125.77,25985.92,26017.37,10022.22322 +1693094400000,26017.38,26182.23,25966.11,26101.77,12099.64216 +1693180800000,26101.78,26253.99,25864.5,26120,22692.62655 +1693267200000,26120,28142.85,25922,27716.34,74251.99488 +1693353600000,27716.34,27768.57,27017.24,27299.99,35448.25848 +1693440000000,27299.99,27587.51,25655.01,25940.78,51032.80401 +1693526400000,25940.77,26156,25333.75,25805.05,41032.15056 +1693612800000,25805.04,25987.5,25752.47,25869.51,16250.77698 +1693699200000,25869.52,26135,25800,25971.21,17474.47667 +1693785600000,25971.21,26108.02,25631.21,25826.02,21777.59609 +1693872000000,25826.03,25915.49,25562.62,25792.1,21323.39337 +1693958400000,25792.11,26040,25372.51,25759.95,27262.52386 +1694044800000,25759.95,26443.14,25615.38,26255,27687.49567 +1694131200000,26255,26445.5,25647.26,25910.5,28999.76471 +1694217600000,25910.5,25945.09,25796.64,25901.61,10980.62277 +1694304000000,25901.6,26033.66,25570.57,25841.61,18738.26914 +1694390400000,25841.6,25900.69,24901,25162.52,41682.32 +1694476800000,25162.53,26567,25131.48,25840.1,56434.38537 +1694563200000,25840.1,26405.22,25764.17,26222,31610.82753 +1694649600000,26222,26860.49,26126.77,26522.73,38333.1725 +1694736000000,26522.73,26888,26224,26600,26227.29369 +1694822400000,26599.99,26777,26445,26559.67,13960.93351 +1694908800000,26559.67,26623.25,26399,26527.51,12998.10277 +1694995200000,26527.5,27409,26377.35,26762.51,43000.43256 +1695081600000,26762.5,27483.57,26667.79,27210.26,36190.52187 +1695168000000,27210.25,27388.63,26800,27125,34207.21867 +1695254400000,27125.01,27159.6,26377.7,26568.08,34476.82662 +1695340800000,26568.08,26743.38,26468.77,26580.14,18198.2292 +1695427200000,26580.14,26632.81,26509,26575.96,9440.7026 +1695513600000,26575.97,26738.54,26122.08,26248.38,15706.65771 +1695600000000,26248.39,26446.15,25990.46,26304.81,26266.2039 +1695686400000,26304.8,26397.46,26088.34,26221.67,18495.35066 +1695772800000,26221.68,26850,26112.06,26372.99,34771.57978 +1695859200000,26373,27308.48,26342.4,27021.39,44517.83491 +1695945600000,27021.39,27244.89,26665.16,26906.96,28478.76219 +1696032000000,26906.96,27094.99,26886.31,26962.56,12804.62307 +1696118400000,26962.57,28065.51,26954.09,27992.57,24602.81468 +1696204800000,27992.58,28580,27281.44,27494.51,57071.14241 +1696291200000,27494.51,27676.52,27160.5,27426.46,28928.96555 +1696377600000,27426.45,27839.72,27202,27778.57,29816.142 +1696464000000,27778.57,28120.39,27352,27410.39,30681.49619 +1696550400000,27410.39,28295,27175.94,27931.09,37983.24277 +1696636800000,27931.1,28029.67,27842.08,27956.67,13348.83825 +1696723200000,27956.67,28095.14,27687.5,27917.05,19693.56921 +1696809600000,27917.06,27987.93,27260,27590.12,31534.74639 +1696896000000,27590.12,27735,27298,27390.12,22776.84383 +1696982400000,27390.12,27477.39,26538.66,26875.52,37349.44706 +1697068800000,26875.52,26947.04,26555,26759.63,23428.64112 +1697155200000,26759.63,27130,26685,26862,24115.76499 +1697241600000,26862,26989.58,26789,26852.48,10417.25576 +1697328000000,26852.48,27293.33,26808.25,27154.15,15274.6917 +1697414400000,27154.14,30000,27112.66,28500.78,78399.22445 +1697500800000,28500.77,28613.65,28069.32,28395.91,38428.44532 +1697587200000,28395.91,28982.36,28142.87,28320,32162.47591 +1697673600000,28320,28916.89,28100.66,28713.71,35895.50179 +1697760000000,28713.71,30207.55,28578.29,29669.04,59422.0992 +1697846400000,29669.05,30379.99,29464.77,29909.8,27517.51897 +1697932800000,29909.8,30248,29640,29992.46,22852.54563 +1698019200000,29992.46,34741.91,29883.6,33069.99,93513.64246 +1698105600000,33069.99,35280,32832.34,33922.73,115265.02418 +1698192000000,33922.73,35132.85,33679.05,34496.05,54887.02529 +1698278400000,34496.05,34824.13,33751,34151.66,39744.66255 +1698364800000,34151.66,34245,33390.95,33892.02,32330.40106 +1698451200000,33892.01,34493.33,33860,34081,16880.13144 +1698537600000,34081.01,34750.11,33930,34525.89,20685.52176 +1698624000000,34525.88,34856,34062.84,34474.73,33657.95976 +1698710400000,34474.74,34720.49,34025,34639.77,32737.89822 +1698796800000,34639.78,35582,34097.39,35421.43,53473.28165 +1698883200000,35421.43,35984.99,34300,34941.59,48015.57732 +1698969600000,34941.58,34946.5,34120,34716.78,39071.20644 +1699056000000,34716.78,35255,34585.18,35062.07,18377.55545 +1699142400000,35062.06,35380,34448,35011.88,24528.73376 +1699228800000,35011.89,35276.33,34725.9,35046.09,22346.47086 +1699315200000,35046.09,35888,34523.06,35399.12,38688.73692 +1699401600000,35399.13,36106,35100,35624.72,33401.34137 +1699488000000,35624.72,37972.24,35534.05,36701.09,82537.88885 +1699574400000,36701.1,37526,36324.71,37301.63,43414.04898 +1699660800000,37301.63,37408.26,36666.93,37130,22984.97235 +1699747200000,37129.99,37222.22,36731.1,37064.13,17687.18874 +1699833600000,37064.13,37417.99,36333,36462.93,32798.18252 +1699920000000,36462.93,36744,34800,35551.19,45503.68416 +1700006400000,35551.2,37980,35360,37858.2,53569.13385 +1700092800000,37858.2,37929.54,35500,36163.51,47490.39566 +1700179200000,36163.51,36800,35861.1,36613.92,38283.61112 +1700265600000,36613.91,36845.49,36178.58,36568.1,17102.24186 +1700352000000,36568.11,37500,36384.02,37359.86,21246.34648 +1700438400000,37359.85,37750,36677,37448.78,36022.70291 +1700524800000,37448.79,37649.44,35735,35741.65,47646.54804 +1700611200000,35741.65,37861.1,35632.01,37408.34,45051.30697 +1700697600000,37408.35,37653.44,36870,37294.28,23827.92882 +1700784000000,37294.27,38414,37251.51,37713.57,44680.80646 +1700870400000,37713.57,37888,37591.1,37780.67,11396.14464 +1700956800000,37780.67,37814.63,37150,37447.43,21264.53723 +1701043200000,37447.42,37569.23,36707,37242.7,30001.07376 +1701129600000,37242.7,38377,36868.41,37818.87,37544.46667 +1701216000000,37818.88,38450,37570,37854.64,32994.19107 +1701302400000,37854.65,38145.85,37500,37723.96,24740.29147 +1701388800000,37723.97,38999,37615.86,38682.52,43415.66324 +1701475200000,38682.51,39717.14,38641.61,39450.35,26696.92161 +1701561600000,39450.35,40250,39274.86,39972.26,26710.65335 +1701648000000,39972.26,42420,39972.26,41991.1,79272.33059 +1701734400000,41991.1,44488,41414,44073.32,67490.74644 +1701820800000,44073.82,44297.21,43335.28,43762.69,51431.10492 +1701907200000,43762.69,44047.33,42821.1,43273.14,47103.26845 +1701993600000,43273.15,44700,43081.1,44170.99,42900.37556 +1702080000000,44171,44358.02,43584.51,43713.6,24925.97008 +1702166400000,43713.59,44049,43563,43789.51,18956.61758 +1702252800000,43789.5,43804.5,40222,41253.4,76663.89804 +1702339200000,41253.41,42104.12,40680,41492.39,42722.69773 +1702425600000,41492.38,43475.2,40555,42869.03,45865.99773 +1702512000000,42869.03,43420,41400,43022.26,42047.05709 +1702598400000,43022.26,43080.81,41666,41940.3,33421.7932 +1702684800000,41940.29,42724.43,41605,42278.03,24118.85747 +1702771200000,42278.02,42424.07,41252,41374.65,27722.11452 +1702857600000,41374.64,42757.81,40542.93,42657.8,46734.0925 +1702944000000,42657.8,43497,41811.1,42275.99,40927.86444 +1703030400000,42275.99,44283,42206,43668.93,48710.2947 +1703116800000,43668.92,44242.35,43286.72,43861.8,34624.29384 +1703203200000,43861.79,44398.26,43412.54,43969.04,32783.19638 +1703289600000,43969.04,43988.68,43291.1,43702.16,16557.1293 +1703376000000,43702.15,43946,42500,42991.5,25144.33496 +1703462400000,42991.5,43802.32,42720.43,43576.13,27021.23992 +1703548800000,43576.12,43592.68,41637.6,42508.93,41010.04282 +1703635200000,42508.93,43677,42098.69,43428.85,36191.21136 +1703721600000,43428.86,43787.57,42241.79,42563.76,35150.52485 +1703808000000,42563.76,43111,41300,42066.95,42597.18912 +1703894400000,42066.94,42612.32,41520.3,42140.28,22906.57818 +1703980800000,42140.29,42899,41965.84,42283.58,23585.91603 +1704067200000,42283.58,44184.1,42180.77,44179.55,27174.29903 +1704153600000,44179.55,45879.63,44148.34,44946.91,65146.40661 +1704240000000,44946.91,45500,40750,42845.23,81194.55173 +1704326400000,42845.23,44729.58,42613.77,44151.1,48038.06334 +1704412800000,44151.1,44357.46,42450,44145.11,48075.25327 +1704499200000,44145.12,44214.42,43397.05,43968.32,17835.06144 +1704585600000,43968.32,44480.59,43572.09,43929.02,23023.8508 +1704672000000,43929.01,47248.99,43175,46951.04,72814.57589 +1704758400000,46951.04,47972,44748.67,46110,69927.66617 +1704844800000,46110,47695.93,44300.36,46653.99,89911.41203 +1704931200000,46654,48969.48,45606.06,46339.16,87470.3296 +1705017600000,46339.16,46515.53,41500,42782.73,86327.93707 +1705104000000,42782.74,43257,42436.12,42847.99,36118.47464 +1705190400000,42847.99,43079,41720,41732.35,28228.40894 +1705276800000,41732.35,43400.43,41718.05,42511.1,40269.89303 +1705363200000,42511.1,43578.01,42050,43137.95,45045.74589 +1705449600000,43137.94,43198,42200.69,42776.1,33266.21388 +1705536000000,42776.09,42930,40683.28,41327.5,43907.51641 +1705622400000,41327.51,42196.86,40280,41659.03,48342.74559 +1705708800000,41659.03,41872.56,41456.3,41696.04,15923.99493 +1705795200000,41696.05,41881.39,41500.98,41580.33,11730.16301 +1705881600000,41580.32,41689.65,39431.58,39568.02,55426.19911 +1705968000000,39568.02,40176.74,38555,39897.6,57956.63351 +1706054400000,39897.59,40555,39484.19,40084.88,39293.82861 +1706140800000,40084.89,40300.24,39550,39961.09,31022.11853 +1706227200000,39961.09,42246.82,39822.52,41823.51,47384.96726 +1706313600000,41823.51,42200,41394.34,42120.63,16224.41667 +1706400000000,42120.63,42842.68,41620.81,42031.06,27294.99838 +1706486400000,42031.05,43333,41804.88,43302.7,31542.74207 +1706572800000,43302.71,43882.36,42683.99,42941.1,37619.24546 +1706659200000,42941.1,43745.11,42276.84,42580,39871.13688 +1706745600000,42580,43285.13,41884.28,43082.94,35231.04664 +1706832000000,43082.95,43488,42546.79,43200,29672.14418 +1706918400000,43199.99,43380.01,42880,43011.09,12033.40998 +1707004800000,43011.1,43119.04,42222,42582.88,17066.89404 +1707091200000,42582.88,43569.76,42258.1,42708.7,29467.75905 +1707177600000,42708.7,43399.98,42574,43098.95,24675.85433 +1707264000000,43098.96,44396.5,42788,44349.6,34392.59915 +1707350400000,44349.6,45614.3,44331.1,45288.65,45439.62231 +1707436800000,45288.66,48200,45242.12,47132.77,73503.481 +1707523200000,47132.78,48170,46800,47751.09,24802.35936 +1707609600000,47751.08,48592.66,47557.16,48299.99,29958.80837 +1707696000000,48300,50334.82,47710.01,49917.27,59009.96705 +1707782400000,49917.28,50368.61,48300.95,49699.59,55551.56706 +1707868800000,49699.6,52043.71,49225.01,51795.17,57046.37401 +1707955200000,51795.17,52816.62,51314,51880,53816.03055 +1708041600000,51880.01,52572.08,51566,52124.11,37772.25318 +1708128000000,52124.1,52162.82,50625,51642.64,25674.00622 +1708214400000,51642.64,52377,51163.28,52137.67,21992.10363 +1708300800000,52137.68,52488.77,51677,51774.73,29534.99432 +1708387200000,51774.74,52985,50760.37,52258.82,49614.47318 +1708473600000,52258.82,52366.8,50625,51849.39,43079.40049 +1708560000000,51849.38,52065.78,50940.78,51288.42,35309.44574 +1708646400000,51288.42,51548.54,50521,50744.15,30545.79544 +1708732800000,50744.15,51698,50585,51568.22,16560.4211 +1708819200000,51568.21,51958.55,51279.8,51728.85,18721.63159 +1708905600000,51728.85,54910,50901.44,54476.47,51256.72199 +1708992000000,54476.48,57588.15,54450.13,57037.34,67194.98562 +1709078400000,57037.35,64000,56691.85,62432.1,118763.46984 +1709164800000,62432.11,63676.35,60364.7,61130.98,78425.07603 +1709251200000,61130.99,63114.23,60777,62387.9,47737.93473 +1709337600000,62387.9,62433.19,61561.12,61987.28,25534.73659 +1709424000000,61987.28,63231.88,61320,63113.97,28994.90903 +1709510400000,63113.97,68499,62300,68245.71,84835.16005 +1709596800000,68245.71,69000,59005,63724.01,132696.7813 +1709683200000,63724.01,67641.1,62779.14,66074.04,78738.85491 +1709769600000,66074.04,67980,65551,66823.17,53059.8869 +1709856000000,66823.18,69990,66082.66,68124.19,74261.932842 +1709942400000,68124.2,68541.1,67861.1,68313.27,19872.89743 +1710028800000,68313.28,69887.61,68094.75,68955.88,38404.66835 +1710115200000,68955.88,72800,67024.96,72078.1,75292.825726 +1710201600000,72078.1,73000,68620.82,71452.01,68783.546691 +1710288000000,71452,73650.25,71333.31,73072.41,52659.711647 +1710374400000,73072.4,73777,68555,71388.94,71757.628746 +1710460800000,71388.94,72419.71,65600,69499.85,103334.03546 +1710547200000,69499.84,70043,64780,65300.63,55926.95336 +1710633600000,65300.64,68904.4,64533,68393.48,49742.21589 +1710720000000,68393.47,68956,66565.2,67609.99,55691.08088 +1710806400000,67610,68124.11,61555,61937.4,101005.32487 +1710892800000,61937.41,68100,60775,67840.51,90420.58592 +1710979200000,67840.51,68240.47,64529.01,65501.27,53357.48002 +1711065600000,65501.28,66649.62,62260,63796.64,51482.37821 +1711152000000,63796.64,65999,63000,63990.01,26410.11409 +1711238400000,63990.02,67628.69,63772.29,67209.99,31395.78015 +1711324800000,67210,71150,66385.06,69880.01,53431.14486 +1711411200000,69880,71561.1,69280,69988,38934.38417 +1711497600000,69987.99,71769.54,68359.18,69469.99,49119.35685 +1711584000000,69469.99,71552.06,68903.62,70780.6,35439.03239 +1711670400000,70780.6,70916.16,69009,69850.54,25445.08353 +1711756800000,69850.53,70321.1,69540,69582.18,13644.61142 +1711843200000,69582.17,71366,69562.99,71280.01,19396.34433 +1711929600000,71280,71288.23,68062.86,69649.8,41445.32039 +1712016000000,69649.81,69674.23,64550,65463.99,71799.82793 +1712102400000,65463.99,66903.63,64493.07,65963.28,39887.21778 +1712188800000,65963.27,69309.91,65064.52,68487.79,41510.48453 +1712275200000,68487.8,68756.67,65952.56,67820.62,37915.23073 +1712361600000,67820.63,69692,67447.83,68896,20134.28919 +1712448000000,68896,70326.29,68824,69360.39,21534.74433 +1712534400000,69360.38,72797.99,69043.24,71620,45723.87624 +1712620800000,71620,71758.19,68210,69146,39293.90242 +1712707200000,69146,71172.08,67518,70631.08,42006.02377 +1712793600000,70631.08,71305.89,69567.21,70006.23,31917.25595 +1712880000000,70006.22,71227.46,65086.86,67116.52,56072.86229 +1712966400000,67116.52,67929,60660.57,63924.51,71395.22019 +1713052800000,63924.52,65840,62134,65661.84,61599.17818 +1713139200000,65661.85,66867.07,62274.4,63419.99,52389.53069 +1713225600000,63419.99,64365,61600,63793.39,53435.29331 +1713312000000,63793.4,64499,59678.16,61277.37,50610.54509 +1713398400000,61277.38,64117.09,60803.35,63470.08,43601.60918 +1713484800000,63470.09,65450,59600.01,63818.01,69774.30271 +1713571200000,63818.01,65419,63090.07,64940.59,23137.42975 +1713657600000,64940.58,65695.56,64237.5,64941.15,19316.42152 +1713744000000,64941.15,67232.35,64500,66819.32,31397.99371 +1713830400000,66819.32,67183.01,65765.81,66414,22599.90004 +1713916800000,66414,67070.43,63606.06,64289.59,33595.69637 +1714003200000,64289.58,65297.94,62794,64498.34,31341.46338 +1714089600000,64498.33,64820.01,63297.48,63770.01,27085.19346 +1714176000000,63770,63923.41,62391.24,63461.98,20933.06052 +1714262400000,63461.98,64370,62781,63118.62,16949.20005 +1714348800000,63118.62,64228.35,61765.53,63866,28150.22947 +1714435200000,63866,64734,59191.6,60672,54947.65535 +1714521600000,60672.01,60841.63,56552.82,58364.97,81166.46823 +1714608000000,58364.97,59625,56911.84,59060.61,47583.81961 +1714694400000,59060.6,63333,58811.32,62882.01,43628.40143 +1714780800000,62882.01,64540,62541.03,63892.04,24368.69282 +1714867200000,63892.03,64646,62822.17,64012,18526.75029 +1714953600000,64012,65500,62700,63165.19,34674.91949 +1715040000000,63165.18,64422.41,62261,62312.08,25598.79472 +1715126400000,62312.07,63020.22,60888,61193.03,26121.19004 +1715212800000,61193.03,63429.03,60630,63074.01,30660.8061 +1715299200000,63074,63469.13,60187.12,60799.99,36529.34025 +1715385600000,60799.99,61515,60487.09,60825.99,13374.56936 +1715472000000,60825.99,61888,60610,61483.99,12753.13236 +1715558400000,61484,63450,60749.21,62940.08,32733.41839 +1715644800000,62940.09,63118.36,61142.77,61577.49,29088.72041 +1715731200000,61577.49,66444.16,61319.47,66206.5,43559.74719 +1715817600000,66206.51,66752.01,64602.77,65235.21,31106.3671 +1715904000000,65235.21,67451.2,65106.38,67024,26292.23409 +1715990400000,67024,67400.01,66600,66915.2,14441.25774 +1716076800000,66915.2,67700,65857.25,66274.01,18025.30409 +1716163200000,66274,71515.56,66060.31,71446.62,50816.7011 +1716249600000,71446.62,71979,69162.94,70148.34,49607.4336 +1716336000000,70148.34,70666,68842.19,69166.62,27673.18026 +1716422400000,69166.62,70096.12,66312.16,67969.65,40513.17374 +1716508800000,67969.66,69250,66600.12,68549.99,28095.83664 +1716595200000,68549.99,69610,68500,69290.57,12130.39418 +1716681600000,69290.56,69562.23,68128.01,68507.67,11872.11797 +1716768000000,68507.67,70687.56,68250,69436.43,23136.92737 +1716854400000,69436.43,69591.81,67277.91,68398.39,32622.97042 +1716940800000,68398.4,68935.68,67124.65,67652.42,23159.83149 +1717027200000,67652.41,69500,67128,68352.17,28478.2184 +1717113600000,68352.17,69044.1,66670,67540.01,26690.32184 +1717200000000,67540.01,67900,67428.44,67766.85,8837.66133 +1717286400000,67766.84,68460,67257.47,67765.63,15426.32529 +1717372800000,67765.62,70288,67612.48,68809.9,29633.374 +1717459200000,68809.89,71063.45,68567.32,70537.84,29619.78489 +1717545600000,70537.83,71758,70383.66,71108,28703.18082 +1717632000000,71108,71700,70117.64,70799.06,21842.00449 +1717718400000,70799.06,71997.02,68420,69355.6,35598.45045 +1717804800000,69355.6,69582.2,69168.02,69310.46,9773.82967 +1717891200000,69310.46,69857.14,69130.24,69648.14,9890.56709 +1717977600000,69648.15,70195.94,69172.29,69540,17122.66941 +1718064000000,69540,69590.01,66051,67314.24,41436.01588 +1718150400000,67314.23,69999,66905,68263.99,37175.32356 +1718236800000,68263.98,68449.3,66251.78,66773.01,29079.55571 +1718323200000,66773.01,67370.24,65078,66043.99,28408.18797 +1718409600000,66043.99,66478.48,65857.1,66228.25,11451.80242 +1718496000000,66228.25,66998.7,66034.5,66676.87,9392.52223 +1718582400000,66676.86,67298.81,65130,66504.33,27386.16851 +1718668800000,66504.33,66588.23,64060,65175.32,42350.10244 +1718755200000,65175.32,65727.54,64666,64974.37,20060.79576 +1718841600000,64974.37,66482.94,64559.15,64869.99,24265.29031 +1718928000000,64869.99,65066.66,63379.35,64143.56,25993.56442 +1719014400000,64143.56,64546.81,63943.82,64262.01,7308.95542 +1719100800000,64262.01,64521,63178.32,63210.01,8224.45447 +1719187200000,63210.01,63369.8,58402,60293.3,52161.35414 +1719273600000,60293.3,62420,60257.06,61806.01,31189.24361 +1719360000000,61806.01,62487.81,60712,60864.99,22485.66463 +1719446400000,60864.98,62389.22,60606.63,61706.47,18344.28631 +1719532800000,61706.46,62225.31,60063,60427.84,24821.19255 +1719619200000,60427.84,61224,60383.77,60986.68,11509.55904 +1719705600000,60986.68,63058.76,60712.21,62772.01,17326.30136 +1719792000000,62772.01,63861.76,62497.2,62899.99,24547.10538 +1719878400000,62900,63288.83,61806.28,62135.47,18573.11875 +1719964800000,62135.46,62285.94,59400,60208.58,32160.11127 +1720051200000,60208.57,60498.19,56771,57050.01,54568.77276 +1720137600000,57050.02,57546,53485.93,56628.79,81348.24756 +1720224000000,56628.79,58475,56018,58230.13,21651.31558 +1720310400000,58230.13,58449.46,55724.37,55857.81,19118.93918 +1720396800000,55857.81,58236.73,54260.16,56714.62,48090.2049 +1720483200000,56714.61,58296,56289.45,58050,27732.20788 +1720569600000,58050,59470,57157.79,57725.85,24951.73799 +1720656000000,57725.85,59650,57050,57339.89,29761.05735 +1720742400000,57339.89,58526.68,56542.47,57889.1,23652.4569 +1720828800000,57889.09,59850,57756.63,59204.02,15357.74519 +1720915200000,59204.01,61420.69,59194.01,60797.91,21178.33907 +1721001600000,60797.91,64900,60632.3,64724.14,38690.9782 +1721088000000,64724.06,65388.97,62373.24,65043.99,42530.52915 +1721174400000,65044,66128.63,63854,64087.99,29567.52954 +1721260800000,64087.99,65133.3,63238.48,63987.92,22568.7225 +1721347200000,63987.92,67386,63300.67,66660,35634.72739 +1721433600000,66660.01,67598,66222.46,67139.96,14386.92434 +1721520000000,67139.97,68366.66,65777,68165.34,21819.11191 +1721606400000,68165.35,68474.55,66559.97,67532.01,21451.04303 +1721692800000,67532,67750.98,65441.08,65936.01,31406.15316 +1721779200000,65936,67102.01,65111,65376,23082.56277 +1721865600000,65376.01,66175.49,63456.7,65799.95,35126.42934 +1721952000000,65799.95,68200,65722.63,67907.99,24244.36023 +1722038400000,67908,69399.99,66650,67896.5,31710.21921 +1722124800000,67896.49,68318.43,67066.66,68249.88,10868.69394 +1722211200000,68249.88,70079.99,66428,66784.69,36467.29633 +1722297600000,66784.68,67000,65302.67,66188,23132.25441 +1722384000000,66188,66849.24,64530,64628,22625.43905 +1722470400000,64628.01,65659.78,62302,65354.02,35542.26854 +1722556800000,65354.02,65596.14,61230.01,61498.33,38820.42937 +1722643200000,61498.34,62198.22,59850,60697.99,28034.71567 +1722729600000,60697.99,61117.63,57122.77,58161,31616.52003 +1722816000000,58161,58305.59,49000,54018.81,162065.59186 +1722902400000,54018.82,57040.99,53950,56022.01,55884.77676 +1722988800000,56022,57736.05,54558.62,55134.16,44269.37684 +1723075200000,55133.76,62745.14,54730,61685.99,48349.52949 +1723161600000,61686,61744.37,59535,60837.99,30972.48017 +1723248000000,60837.99,61470.58,60242,60923.51,9995.20621 +1723334400000,60923.51,61858,58286.73,58712.59,19189.84512 +1723420800000,58712.59,60711.09,57642.21,59346.64,37009.91743 +1723507200000,59346.64,61578.1,58392.88,60587.15,27858.95851 +1723593600000,60587.16,61800,58433.18,58683.39,28422.76326 +1723680000000,58683.39,59849.38,56078.54,57541.06,37686.17622 +1723766400000,57541.05,59817.76,57098.62,58874.6,27610.84344 +1723852800000,58874.59,59700,58785.05,59491.99,7721.72931 +1723939200000,59491.99,60284.99,58408.92,58427.35,13634.85717 +1724025600000,58427.35,59617.63,57787.3,59438.5,22809.31251 +1724112000000,59438.5,61400,58548.23,59013.8,31477.44548 +1724198400000,59013.8,61820.93,58783.47,61156.03,27983.6422 +1724284800000,61156.03,61400,59724.87,60375.84,21241.20588 +1724371200000,60375.83,64955,60342.14,64037.24,38118.07089 +1724457600000,64037.24,64494.5,63531,64157.01,15857.15616 +1724544000000,64157.02,65000,63773.27,64220,12305.47977 +1724630400000,64219.99,64481,62800,62834,19470.05276 +1724716800000,62834,63212,58034.01,59415,35135.94178 +1724803200000,59415,60234.98,57860,59034.9,36868.54275 +1724889600000,59034.9,61166.99,58713.09,59359.01,27020.90743 +1724976000000,59359,59944.07,57701.1,59123.99,28519.32195 +1725062400000,59123.99,59462.38,58744,58973.99,8798.409 +1725148800000,58974,59076.59,57201,57301.86,20705.15741 +1725235200000,57301.77,59425.69,57128,59132.13,22895.01461 +1725321600000,59132.12,59809.65,57415,57487.73,22828.18447 +1725408000000,57487.74,58519,55606,57970.9,35560.82146 +1725494400000,57970.9,58327.07,55643.65,56180,27806.91413 +1725580800000,56180,57008,52550,53962.97,54447.76826 +1725667200000,53962.97,54850,53745.54,54160.86,16694.04774 +1725753600000,54160.86,55318,53629.01,54869.95,16274.14779 +1725840000000,54869.95,58088,54591.96,57042,32384.51737 +1725926400000,57042.01,58044.36,56386.4,57635.99,23626.78126 +1726012800000,57635.99,57981.71,55545.19,57338,33026.56757 +1726099200000,57338,58588,57324,58132.32,31074.40631 +1726185600000,58132.31,60625,57632.62,60498,29825.23333 +1726272000000,60497.99,60610.45,59400,59993.03,12137.90901 +1726358400000,59993.02,60395.8,58691.05,59132,13757.92361 +1726444800000,59132,59210.7,57493.3,58213.99,26477.5642 +1726531200000,58213.99,61320,57610.01,60313.99,33116.25878 +1726617600000,60313.99,61786.24,59174.8,61759.99,36087.02469 +1726704000000,61759.98,63850,61555,62947.99,34332.52608 +1726790400000,62948,64133.32,62350,63201.05,25466.37794 +1726876800000,63201.05,63559.9,62758,63348.96,8375.34608 +1726963200000,63348.97,64000,62357.93,63578.76,14242.19892 +1727049600000,63578.76,64745.88,62538.75,63339.99,24078.05287 +1727136000000,63339.99,64688,62700,64262.7,23185.04759 +1727222400000,64262.7,64817.99,62947.08,63152.01,17813.11168 +1727308800000,63152.01,65839,62670,65173.99,28373.30593 +1727395200000,65173.99,66498,64819.9,65769.95,22048.80487 +1727481600000,65769.95,66260,65422.23,65858,9127.23316 +1727568000000,65858,66076.12,65432,65602.01,8337.74111 +1727654400000,65602.01,65618.8,62856.3,63327.59,30011.08752 +1727740800000,63327.6,64130.63,60164,60805.78,43671.48108 +1727827200000,60804.92,62390.31,60000,60649.28,31534.70118 +1727913600000,60649.27,61477.19,59828.11,60752.71,26221.43472 +1728000000000,60752.72,62484.85,60459.9,62086,21294.65994 +1728086400000,62086,62370.56,61689.26,62058,7807.46141 +1728172800000,62058.01,62975,61798.97,62819.91,8906.86177 +1728259200000,62819.91,64478.19,62128,62224,25966.1852 +1728345600000,62224.01,63200,61860.31,62160.49,19702.22371 +1728432000000,62160.5,62543.75,60301,60636.02,20011.15684 +1728518400000,60636.01,61321.68,58946,60326.39,23967.92481 +1728604800000,60326.4,63417.56,60087.64,62540,23641.35209 +1728691200000,62539.99,63480,62487.23,63206.22,10911.30116 +1728777600000,63206.23,63285.72,62050,62870.02,11909.21995 +1728864000000,62870.02,66500,62457.81,66083.99,37669.95222 +1728950400000,66084,67950,64800.01,67074.14,43683.95423 +1729036800000,67074.14,68424,66750.49,67620.01,29938.25544 +1729123200000,67620,67939.4,66666,67421.78,25328.22861 +1729209600000,67421.78,69000,67192.36,68428,28725.635 +1729296000000,68427.99,68693.26,68010,68378,8193.66737 +1729382400000,68377.99,69400,68100,69031.99,12442.47378 +1729468800000,69032,69519.52,66840.67,67377.5,31374.42184 +1729555200000,67377.5,67836.01,66571.42,67426,24598.96268 +1729641600000,67426.01,67472.83,65260,66668.65,25530.2407 +1729728000000,66668.65,68850,66510,68198.28,22589.83877 +1729814400000,68198.27,68771.49,65596.29,66698.33,34479.71125 +1729900800000,66698.32,67454.55,66439.9,67092.76,11842.9077 +1729987200000,67092.76,68332.05,66913.73,68021.7,8653.19592 +1730073600000,68021.69,70270,67618,69962.21,29046.75459 +1730160000000,69962.21,73620.12,69760,72736.42,50128.60594 +1730246400000,72736.41,72961,71436,72344.74,26885.99056 +1730332800000,72344.75,72700,69685.76,70292.01,29352.10297 +1730419200000,70292.01,71632.95,68820.14,69496.01,38301.86755 +1730505600000,69496,69914.37,69000.14,69374.74,10521.67243 +1730592000000,69374.74,69391,67478.73,68775.99,24995.70243 +1730678400000,68775.99,69500,66835,67850.01,29800.39187 +1730764800000,67850.01,70577.91,67476.63,69372.01,33355.06888 +1730851200000,69372.01,76400,69298,75571.99,104126.994787 +1730937600000,75571.99,76849.99,74416,75857.89,44869.422345 +1731024000000,75857.89,77199.99,75555,76509.78,36521.099583 +1731110400000,76509.78,76900,75714.66,76677.46,16942.07915 +1731196800000,76677.46,81500,76492,80370.01,61830.100435 +1731283200000,80370.01,89530.54,80216.01,88647.99,82323.665776 +1731369600000,88648,89940,85072,87952.01,97299.887911 +1731456000000,87952,93265.64,86127.99,90375.2,86763.854127 +1731542400000,90375.21,91790,86668.21,87325.59,56729.51086 +1731628800000,87325.59,91850,87073.38,91032.07,47927.95068 +1731715200000,91032.08,91779.66,90056.17,90586.92,22717.87689 +1731801600000,90587.98,91449.99,88722,89855.99,23867.55609 +1731888000000,89855.98,92594,89376.9,90464.08,46545.03448 +1731974400000,90464.07,93905.51,90357,92310.79,43660.04682 +1732060800000,92310.8,94831.97,91500,94286.56,42203.198712 +1732147200000,94286.56,98988,94040,98317.12,69228.360477 +1732233600000,98317.12,99588.01,97122.11,98892,46189.309243 +1732320000000,98892,98908.85,97136,97672.4,24757.84367 +1732406400000,97672.4,98564,95734.77,97900.04,31200.97838 +1732492800000,97900.05,98871.8,92600.19,93010.01,50847.45096 +1732579200000,93010.01,94973.37,90791.1,91965.16,57858.73138 +1732665600000,91965.16,97208.21,91792.14,95863.11,41153.42734 +1732752000000,95863.11,96564,94640,95643.98,28814.54357 +1732838400000,95643.99,98619.99,95364.99,97460,27701.78231 +1732924800000,97460,97463.95,96092.01,96407.99,14503.83306 +1733011200000,96407.99,97836,95693.88,97185.18,16938.60452 +1733097600000,97185.17,98130,94395,95840.62,37958.66981 +1733184000000,95840.61,96305.52,93578.17,95849.69,35827.32283 +1733270400000,95849.69,99000,94587.83,98587.32,43850.53728 +1733356800000,98587.32,104088,90500,96945.63,109921.729662 +1733443200000,96945.63,101898.99,95981.72,99740.84,45049.5331 +1733529600000,99740.84,100439.18,98844,99831.99,14931.9459 +1733616000000,99831.99,101351,98657.7,101109.59,14612.99688 +1733702400000,101109.6,101215.93,94150.05,97276.47,53949.11595 +1733788800000,97276.48,98270,94256.54,96593,51708.68933 +1733875200000,96593,101888,95658.24,101125,37753.78291 +1733961600000,101125,102540,99311.64,100004.29,29232.08745 +1734048000000,100004.29,101895.26,99205,101424.25,21904.03923 +1734134400000,101424.24,102650,100609.41,101420,14191.70326 +1734220800000,101420,105250,101237.14,104463.99,22228.921775 +1734307200000,104463.99,107793.07,103333,106058.66,41302.40274 +1734393600000,106058.65,108353,105321.49,106133.74,29064.936466 +1734480000000,106133.74,106524.98,100000,100204.01,50307.99755 +1734566400000,100204.01,102800.11,95700,97461.86,55147.398 +1734652800000,97461.86,98233,92232.54,97805.44,62884.1357 +1734739200000,97805.44,99540.61,96398.39,97291.99,23483.54143 +1734825600000,97292,97448.08,94250.35,95186.27,19353.83036 +1734912000000,95186.28,96538.92,92520,94881.47,32810.76703 +1734998400000,94881.47,99487.99,93569.02,98663.58,23674.22488 +1735084800000,98663.58,99569.15,97632.02,99429.6,14474.1651 +1735171200000,99429.61,99963.7,95199.14,95791.6,21192.36727 +1735257600000,95791.6,97544.58,93500.01,94299.03,26501.26429 +1735344000000,94299.03,95733.99,94135.66,95300,8385.8929 +1735430400000,95300,95340,93009.52,93738.2,13576.00578 +1735516800000,93738.19,95024.5,91530.45,92792.05,27619.4225 +1735603200000,92792.05,96250,92033.73,93576,19612.03389 +1735689600000,93576,95151.15,92888,94591.79,10373.32613 +1735776000000,94591.78,97839.5,94392,96984.79,21970.48948 +1735862400000,96984.79,98976.91,96100.01,98174.18,15253.82936 +1735948800000,98174.17,98778.43,97514.79,98220.5,8990.05651 +1736035200000,98220.51,98836.85,97276.79,98363.61,8095.63723 +1736121600000,98363.61,102480,97920,102235.6,25263.43375 +1736208000000,102235.6,102724.38,96181.81,96954.61,32059.87537 +1736294400000,96954.6,97268.65,92500.9,95060.61,33704.67894 +1736380800000,95060.61,95382.32,91203.67,92552.49,34544.83685 +1736467200000,92552.49,95836,92206.02,94726.11,31482.86424 +1736553600000,94726.1,95050.94,93831.73,94599.99,7047.9043 +1736640000000,94599.99,95450.1,93711.19,94545.06,8606.86622 +1736726400000,94545.07,95940,89256.69,94536.1,42619.56423 +1736812800000,94536.11,97371,94346.22,96560.86,27846.61753 +1736899200000,96560.85,100681.94,96500,100497.35,30509.99179 +1736985600000,100497.35,100866.66,97335.13,99987.3,27832.85317 +1737072000000,99987.3,105865.22,99950.77,104077.48,39171.85292 +1737158400000,104077.47,104988.88,102277.55,104556.23,24307.82998 +1737244800000,104556.23,106422.43,99651.6,101331.57,43397.28298 +1737331200000,101331.57,109588,99550,102260.01,89529.231732 +1737417600000,102260,107240.81,100119.04,106143.82,45941.02002 +1737504000000,106143.82,106394.46,103339.12,103706.66,22248.69254 +1737590400000,103706.66,106850,101262.28,103910.34,53953.12031 +1737676800000,103910.35,107120,102750,104870.5,23609.24017 +1737763200000,104870.51,105286.52,104106.09,104746.85,9068.32377 +1737849600000,104746.86,105500,102520.44,102620,9812.51238 +1737936000000,102620.01,103260,97777.77,102082.83,50758.1341 +1738022400000,102082.83,103800,100272.68,101335.52,22022.05765 +1738108800000,101335.52,104782.68,101328.01,103733.24,23155.35802 +1738195200000,103733.25,106457.44,103278.54,104722.94,19374.07472 +1738281600000,104722.94,106012,101560,102429.56,21983.18193 +1738368000000,102429.56,102783.71,100279.51,100635.65,12290.95747 +1738454400000,100635.66,101456.6,96150,97700.59,34619.49939 +1738540800000,97700.59,102500.01,91231,101328.52,75164.7385 +1738627200000,101328.51,101732.31,96150,97763.13,40267.98697 +1738713600000,97763.14,99149,96155,96612.43,26233.30444 +1738800000000,96612.44,99120,95676.64,96554.35,23515.20405 +1738886400000,96554.35,100137.99,95620.34,96506.8,31794.22065 +1738972800000,96506.8,96880,95688,96444.74,10147.24294 +1739059200000,96444.75,97323.09,94713,96462.75,14120.91613 +1739145600000,96462.75,98345,95256,97430.82,20572.87537 +1739232000000,97430.82,98478.42,94876.88,95778.2,18647.76379 +1739318400000,95778.21,98119.99,94088.23,97869.99,29151.16625 +1739404800000,97870,98083.91,95217.36,96608.14,19921.77616 +1739491200000,96608.13,98826,96252.82,97500.48,18173.02646 +1739577600000,97500.47,97972.26,97223.58,97569.66,7349.37683 +1739664000000,97569.67,97704.47,96046.18,96118.12,8191.4249 +1739750400000,96118.12,97046.59,95205,95780,16492.0451 +1739836800000,95780.01,96753.91,93388.09,95671.74,23368.19471 +1739923200000,95671.74,96899.99,95029.99,96644.37,16438.50954 +1740009600000,96644.37,98711.36,96415.09,98305,17057.39177 +1740096000000,98305.01,99475,94871.95,96181.98,32249.2814 +1740182400000,96181.99,96980,95770.49,96551.01,11268.17708 +1740268800000,96551.01,96650,95227.94,96258,10884.84913 +1740355200000,96258,96500,91349.26,91552.88,31550.10299 +1740441600000,91552.88,92540.69,86050.99,88680.4,78333.11111 +1740528000000,88680.39,89414.15,82256.01,84250.09,56893.54409 +1740614400000,84250.09,87078.46,82716.49,84708.58,42505.45439 +1740700800000,84708.57,85120,78258.52,84349.94,83648.03969 +1740787200000,84349.95,86558,83824.78,86064.53,25785.05464 +1740873600000,86064.54,95000,85050.6,94270,54889.09045 +1740960000000,94269.99,94416.46,85117.11,86220.61,59171.10218 +1741046400000,86221.16,88967.52,81500,87281.98,55609.10706 +1741132800000,87281.98,91000,86334.53,90606.01,38264.01163 +1741219200000,90606,92810.64,87836,89931.89,34342.44902 +1741305600000,89931.88,91283.02,84667.03,86801.75,57980.35713 +1741392000000,86801.74,86897.25,85218.47,86222.45,12989.23054 +1741478400000,86222.46,86500,80000,80734.37,26115.39345 +1741564800000,80734.48,84123.46,77459.91,78595.86,47633.38405 +1741651200000,78595.86,83617.4,76606,82932.99,48770.06853 +1741737600000,82932.99,84539.85,80607.65,83680.12,31933.986 +1741824000000,83680.12,84336.33,79939.9,81115.78,27546.27412 +1741910400000,81115.78,85309.71,80818.84,83983.2,26858.52755 +1741996800000,83983.19,84676.28,83618,84338.44,11324.7332 +1742083200000,84338.44,85117.04,81981.12,82574.53,17596.12531 +1742169600000,82574.52,84756.83,82456,84010.03,17214.74358 +1742256000000,84010.02,84021.74,81134.66,82715.03,17610.89883 +1742342400000,82715.03,87000,82547.16,86845.94,28151.05374 +1742428800000,86845.93,87453.67,83655.23,84223.39,22090.30463 +1742515200000,84223.38,84850.33,83175.25,84088.79,11956.97443 +1742601600000,84088.79,84539.17,83625.1,83840.59,5420.22114 +1742688000000,83840.59,86129.64,83809.75,86082.5,8461.97813 +1742774400000,86082.5,88765.43,85519.09,87498.16,30115.62111 +1742860800000,87498.16,88539.63,86310,87392.87,22643.25248 +1742947200000,87392.88,88275,85860,86909.17,18408.78485 +1743033600000,86909.17,87756.39,85800,87232.01,17098.03897 +1743120000000,87232.01,87515.67,83585,84424.38,27182.73169 +1743206400000,84424.38,84624.73,81644.81,82648.54,11696.39864 +1743292800000,82648.53,83534.64,81565,82389.99,9864.49508 +1743379200000,82390,83943.08,81278.52,82550.01,20569.13885 +1743465600000,82550,85579.46,82432.74,85158.34,20190.39697 +1743552000000,85158.35,88500,82320,82516.29,39931.457 +1743638400000,82516.28,83998.02,81211.24,83213.09,27337.84135 +1743724800000,83213.09,84720,81659,83889.87,32915.53976 +1743811200000,83889.87,84266,82379.95,83537.99,9360.40468 +1743897600000,83537.99,83817.63,77153.83,78430,27942.71436 +1743984000000,78430,81243.58,74508,79163.24,78387.53089 +1744070400000,79163.24,80867.99,76239.9,76322.42,35317.32063 +1744156800000,76322.42,83588,74620,82615.22,75488.28772 +1744243200000,82615.22,82753.21,78464.36,79607.3,33284.80718 +1744329600000,79607.3,84300,78969.58,83423.84,34435.43797 +1744416000000,83423.83,85905,82792.95,85276.9,18470.74437 +1744502400000,85276.91,86100,83034.23,83760,24680.04181 +1744588800000,83760,85799.99,83678,84591.58,28659.09348 +1744675200000,84591.58,86496.42,83600,83643.99,20910.99528 +1744761600000,83643.99,85500,83111.64,84030.38,20867.24519 +1744848000000,84030.38,85470.01,83736.26,84947.91,13728.84772 +1744934400000,84947.92,85132.08,84303.96,84474.69,6529.96315 +1745020800000,84474.7,85677.99,84364.45,85077.01,9666.58153 +1745107200000,85077,85320.76,83949.52,85179.24,8091.67725 +1745193600000,85179.24,88465.99,85144.76,87516.23,31773.37262 +1745280000000,87516.22,93888,87076.03,93442.99,43872.74705 +1745366400000,93442.99,94696.05,91935.41,93691.08,27404.16808 +1745452800000,93691.07,94005,91660.01,93980.47,19497.06071 +1745539200000,93980.47,95758.04,92855.96,94638.68,27500.66648 +1745625600000,94638.68,95199,93870.69,94628,9415.06875 +1745712000000,94628,95369,93602.58,93749.3,11162.841 +1745798400000,93749.29,95630,92800.01,95011.18,22157.53351 +1745884800000,95011.18,95461.53,93742.54,94256.82,16955.3402 +1745971200000,94256.82,95228.45,92910,94172,17661.2751 +1746057600000,94172,97424.02,94130.43,96489.91,21380.45343 +1746144000000,96489.9,97895.68,96350,96887.14,14905.74811 +1746230400000,96887.13,96935.67,95753.01,95856.42,9723.34838 +1746316800000,95856.42,96304.48,94151.38,94277.62,11036.38342 +1746403200000,94277.61,95199,93514.1,94733.68,17251.18189 +1746489600000,94733.68,96920.65,93377,96834.02,16122.64513 +1746576000000,96834.02,97732,95784.61,97030.5,16644.83854 +1746662400000,97030.5,104145.76,96876.29,103261.6,34962.02847 +1746748800000,103261.61,104361.3,102315.14,102971.99,27617.39907 +1746835200000,102971.99,104984.57,102818.76,104809.53,15324.78611 +1746921600000,104809.53,104972,103345.06,104118,17987.12197 +1747008000000,104118,105819.45,100718.37,102791.32,31272.77792 +1747094400000,102791.32,104976.25,101429.7,104103.72,21253.42409 +1747180800000,104103.72,104356.95,102602.05,103507.82,16452.9081 +1747267200000,103507.83,104192.7,101383.07,103763.71,17998.98604 +1747353600000,103763.71,104550.33,103100.49,103463.9,15683.88024 +1747440000000,103463.9,103709.86,102612.5,103126.65,11250.89622 +1747526400000,103126.65,106660,103105.09,106454.26,21599.98726 +1747612800000,106454.27,107108.62,102000,105573.74,30260.03524 +1747699200000,105573.73,107320,104184.72,106849.99,23705.48275 +1747785600000,106850,110797.38,106100.01,109643.99,45531.040345 +1747872000000,109643.99,111980,109177.37,111696.21,31630.77313 +1747958400000,111696.22,111800,106800,107318.3,31737.72309 +1748044800000,107318.3,109506.03,106875.41,107761.91,16782.53129 +1748131200000,107761.9,109299.99,106600.64,109004.19,17710.04695 +1748217600000,109004.2,110422.22,108670.58,109434.79,14649.11593 +1748304000000,109434.78,110718,107516.57,108938.17,21276.65635 +1748390400000,108938.17,109284.7,106769.43,107781.78,15633.78829 +1748476800000,107781.78,108891.91,105322.86,105589.75,19834.70116 +1748563200000,105589.75,106313.12,103621,103985.48,23706.49799 +1748649600000,103985.47,104900,103068.55,104591.88,11289.35922 +1748736000000,104591.88,105866.91,103752.49,105642.93,9709.70006 +1748822400000,105642.93,105935.63,103659.88,105857.99,13453.98813 +1748908800000,105858,106794.67,104872.5,105376.89,13259.52634 +1748995200000,105376.9,106000,104179,104696.86,14034.89482 +1749081600000,104696.86,105909.71,100372.26,101508.68,22321.50154 +1749168000000,101508.69,105333,101095.8,104288.44,15839.07385 +1749254400000,104288.43,105900,103871.09,105552.15,8344.93206 +1749340800000,105552.15,106488.14,104964.14,105734,8048.06305 +1749427200000,105734.01,110530.17,105318.37,110263.02,19975.37451 +1749513600000,110263.02,110400,108331.03,110274.39,17071.82839 +1749600000000,110274.39,110392.01,108064,108645.12,13115.91638 +1749686400000,108645.13,108813.55,105671.72,105671.73,17778.67218 +1749772800000,105671.74,106179.53,102664.31,106066.59,26180.81734 +1749859200000,106066.59,106252,104300,105414.64,8798.93969 +1749945600000,105414.63,106128.57,104494.53,105594.01,7164.20047 +1750032000000,105594.02,108952.38,104980.37,106794.53,14922.6654 +1750118400000,106794.53,107771.34,103371.02,104551.17,17866.33025 +1750204800000,104551.17,105550.27,103500,104886.78,13968.64167 +1750291200000,104886.79,105226.17,103929.27,104658.59,7678.60737 +1750377600000,104658.59,106524.65,102345,103297.99,16419.06283 +1750464000000,103297.98,103982.64,100837.9,102120.01,11154.21332 +1750550400000,102120.02,103399.62,98200,100963.87,28746.41072 +1750636800000,100963.87,106074.2,99613.33,105333.93,27666.50609 +1750723200000,105333.94,106290,104622.02,106083,14651.69335 +1750809600000,106083,108135.3,105808.03,107340.58,16701.15551 +1750896000000,107340.59,108272.45,106562.5,106947.06,10573.27279 +1750982400000,106947.06,107735.34,106356.76,107047.59,12232.44042 +1751068800000,107047.58,107577.75,106811.51,107296.79,3282.17352 +1751155200000,107296.79,108528.5,107172.52,108356.93,6831.7364 +1751241600000,108356.93,108789.99,106733.33,107146.5,9754.12491 +1751328000000,107146.51,107540,105250.85,105681.14,10505.62437 +1751414400000,105681.13,109730,105100.19,108849.6,17691.89592 +1751500800000,108849.59,110529.18,108530.4,109584.78,13047.08225 +1751587200000,109584.77,109767.59,107245,107984.24,11793.86615 +1751673600000,107984.25,108420.56,107756.31,108198.12,3736.9757 +1751760000000,108198.12,109700,107800.01,109203.84,6447.607 +1751846400000,109203.85,109700,107513.2,108262.94,9405.37601 +1751932800000,108262.94,109216.56,107429.57,108922.98,9216.0208 +1752019200000,108922.99,111999.79,108324.53,111233.99,17282.2865 +1752105600000,111234,116868,110500,116010,24883.450665 +1752192000000,116010.01,118869.98,115222.22,117527.66,25873.521148 +1752278400000,117527.66,118200,116900.05,117420,8446.60437 +1752364800000,117420,119488,117224.79,119086.64,9550.792947 +1752451200000,119086.65,123218,118905.18,119841.18,27269.348877 +1752537600000,119841.17,119940.83,115736.92,117758.09,32018.46083 +1752624000000,117758.08,120063.84,117017.29,118630.43,17039.90851 +1752710400000,118630.44,120998.71,117453.57,119177.56,15728.57651 +1752796800000,119177.56,120820.71,116812.76,117924.84,19924.66266 +1752883200000,117924.84,118499.9,117277.34,117840,6635.80306 +1752969600000,117840.01,118856.8,116467.02,117265.12,12962.92889 +1753056000000,117265.11,119676.73,116515,117380.36,17107.33128 +1753142400000,117380.36,120247.8,116128,119954.42,20959.12973 +1753228800000,119954.43,120090,117301,118755.99,14558.75083 +1753315200000,118756,119450,117103.1,118340.99,15806.89043 +1753401600000,118340.98,118451.57,114723.16,117614.31,38406.34873 +1753488000000,117614.31,118297.35,117138.38,117919.99,6991.67206 +1753574400000,117919.99,119766.65,117825.5,119415.55,9328.30919 +1753660800000,119415.56,119800,117427.5,118062.32,13961.74754 +1753747200000,118062.32,119273.36,116950.75,117950.76,15137.93445 +1753833600000,117950.75,118792,115796.23,117840.3,15586.73631 +1753920000000,117840.29,118922.45,115500,115764.08,17010.0073 +1754006400000,115764.07,116052,112722.58,113297.93,24487.10206 +1754092800000,113297.92,114063.49,112003,112546.35,11507.33428 +1754179200000,112546.35,114799.97,111920,114208.8,7397.76046 +1754265600000,114208.81,115720,114107.6,115055.03,9667.67916 +1754352000000,115055.03,115127.81,112650,114129.75,12042.79078 +1754438400000,114129.75,115716,113355.13,114992.27,9761.15318 +1754524800000,114992.27,117621,114259,117472.01,13468.56263 +1754611200000,117472.02,117630,115878.71,116674.74,10045.31278 +1754697600000,116674.74,117944.05,116299.13,116462.25,9514.13144 +1754784000000,116462.25,119311.11,116460.63,119294.01,14322.77073 +1754870400000,119294.27,122335.16,118050.11,118686,26494.33429 +1754956800000,118686,120324.43,118207.47,120134.08,16720.10893 +1755043200000,120134.09,123667.79,118920.92,123306.43,23210.07102 +1755129600000,123306.44,124474,117180,118295.09,27980.947586 +1755216000000,118295.09,119216.82,116803.99,117342.05,13623.33874 +1755302400000,117342.04,117898.99,117143.98,117380.66,6393.68117 +1755388800000,117380.66,118575,117172.21,117405.01,5898.64192 +1755475200000,117405.01,117543.75,114640.14,116227.05,17745.93954 +1755561600000,116227.05,116725.69,112732.58,112872.94,18065.47424 +1755648000000,112872.95,114615.38,112380,114271.24,15636.34194 +1755734400000,114271.23,114821.76,112015.67,112500,10839.69235 +1755820800000,112500,117429.05,111684.79,116935.99,23128.09037 +1755907200000,116936,117030,114560,115438.05,11329.36197 +1755993600000,115438.06,115666.68,110680,113493.59,21175.98462 +1756080000000,113493.59,113667.28,109274.1,110111.98,25182.79379 +1756166400000,110111.98,112371,108666.66,111763.22,18452.43877 +1756252800000,111763.22,112625,110345.42,111262.01,13392.60875 +1756339200000,111262.01,113485.9,110862.42,112566.9,11104.27744 +1756425600000,112566.9,112638.64,107463.9,108377.4,22580.31045 +1756512000000,108377.4,108926.15,107350.1,108816.33,10708.39159 +1756598400000,108816.33,109480.02,108076.93,108246.35,9489.51596 +1756684800000,108246.36,109912.4,107255,109237.42,16053.60219 +1756771200000,109237.43,111771.52,108393.39,111240.01,18510.28756 +1756857600000,111240.01,112575.27,110528.71,111705.71,11773.72084 +1756944000000,111705.72,112180,109329.12,110730.87,12203.13536 +1757030400000,110730.87,113384.62,110206.96,110659.99,21587.40888 +1757116800000,110660,111307.7,109977,110187.97,5000.29897 +1757203200000,110187.98,111600,110180,111137.34,5681.29944 +1757289600000,111137.35,112924.37,110621.78,112065.23,11582.40211 +1757376000000,112065.23,113293.29,110766.66,111546.39,15379.28248 +1757462400000,111546.38,114313.13,110917.45,113960,17517.41823 +1757548800000,113960,115488.09,113430,115482.69,13676.73119 +1757635200000,115482.69,116665.63,114740.99,116029.42,15324.10719 +1757721600000,116029.41,116298.78,115127.27,115918.29,8269.40394 +1757808000000,115918.29,116165.19,115135,115268.01,6707.60197 +1757894400000,115268.01,116757.99,114384,115349.71,13212.51149 +1757980800000,115349.71,116964.27,114737.11,116788.96,10926.9094 +1758067200000,116788.96,117286.73,114720.81,116447.59,16754.2454 +1758153600000,116447.6,117900,116092.76,117073.53,11657.23365 +1758240000000,117073.53,117459.99,115100,115632.38,8992.09065 +1758326400000,115632.39,116121.81,115408.47,115685.63,4674.92752 +1758412800000,115685.63,115819.06,115188,115232.29,4511.52219 +1758499200000,115232.29,115379.25,111800,112650.99,20781.71356 +1758585600000,112650.99,113290.5,111458.73,111998.8,12301.3203 +1758672000000,111998.8,113940,111042.66,113307,12369.25967 +1758758400000,113307.01,113510.23,108631.51,108994.49,21231.14957 +1758844800000,108994.49,110300,108620.07,109643.46,14243.01591 +1758931200000,109643.46,109743.91,109064.4,109635.85,5501.78643 +1759017600000,109635.85,112350,109189.99,112163.95,7542.3316 +1759104000000,112163.96,114400,111560.65,114311.96,15541.12005 +1759190400000,114311.97,114792,112656.27,114048.93,15044.15633 +1759276800000,114048.94,118649.1,113966.67,118594.99,20036.39516 +1759363200000,118594.99,121022.07,118279.31,120529.35,19670.83503 +1759449600000,120529.35,123894.99,119248.3,122232,23936.328 +1759536000000,122232.21,122800,121510,122391,8208.16678 +1759622400000,122390.99,125708.42,122136,123482.31,22043.097553 +1759708800000,123482.32,126199.63,123084,124658.54,19494.628793 +1759795200000,124658.54,125126,120574.94,121332.95,21633.99385 +1759881600000,121332.96,124197.25,121066.14,123306,17012.618 +1759968000000,123306.01,123762.94,119651.47,121662.4,21559.36007 +1760054400000,121662.41,122550,102000,112774.5,64171.93927 +1760140800000,112774.49,113322.39,109561.59,110644.4,35448.51652 +1760227200000,110644.4,115770,109565.06,114958.8,32255.30272 +1760313600000,114958.81,115963.81,113616.5,115166,22557.24033 +1760400000000,115166,115409.96,109866,113028.14,31870.32974 +1760486400000,113028.13,113612.35,110164,110763.28,22986.48811 +1760572800000,110763.28,111982.45,107427,108194.28,29857.17252 +1760659200000,108194.27,109240,103528.23,106431.68,37920.66838 +1760745600000,106431.68,107499,106322.2,107185.01,11123.18766 +1760832000000,107185,109450.07,106103.36,108642.78,15480.66423 +1760918400000,108642.77,111705.56,107402.52,110532.09,19193.4416 +1761004800000,110532.09,114000,107473.72,108297.67,37228.01659 +1761091200000,108297.66,109163.88,106666.69,107567.44,28610.78451 +1761177600000,107567.45,111293.61,107500,110078.18,17573.09294 +1761264000000,110078.19,112104.98,109700.01,111004.89,15005.16913 +1761350400000,111004.9,111943.19,110672.86,111646.27,6407.96864 +1761436800000,111646.27,115466.8,111260.45,114559.4,13454.47737 +1761523200000,114559.41,116400,113830.01,114107.65,21450.23241 +1761609600000,114107.65,116086,112211,112898.45,15523.42257 +1761696000000,112898.44,113643.73,109200,110021.29,21079.71376 +1761782400000,110021.3,111592,106304.34,108322.88,25988.82838 +1761868800000,108322.87,111190,108275.28,109608.01,21518.20439 +1761955200000,109608.01,110564.49,109394.81,110098.1,7378.50431 +1762041600000,110098.1,111250.01,109471.34,110540.68,12107.00087 +1762128000000,110540.69,110750,105306.56,106583.04,28681.18779 +1762214400000,106583.05,107299,98944.36,101497.22,50534.87376 +1762300800000,101497.23,104534.74,98966.8,103885.16,33778.77571 +1762387200000,103885.16,104200,100300.95,101346.04,25814.62139 +1762473600000,101346.04,104096.36,99260.86,103339.08,32059.50942 +1762560000000,103339.09,103406.22,101454,102312.94,12390.77985 +1762646400000,102312.95,105495.62,101400,104722.96,16338.97096 +1762732800000,104722.95,106670.11,104265.02,106011.13,22682.25673 +1762819200000,106011.13,107500,102476.09,103058.99,24196.50718 +1762905600000,103059,105333.33,100813.59,101654.37,20457.63906 +1762992000000,101654.37,104085.01,98000.4,99692.02,36198.50771 +1763078400000,99692.03,99866.02,94012.45,94594,47288.14481 +1763164800000,94594,96846.68,94558.49,95596.24,15110.89391 +1763251200000,95596.23,96635.11,93005.55,94261.44,23889.4051 +1763337600000,94261.45,96043,91220,92215.14,39218.59806 +1763424000000,92215.14,93836.01,89253.78,92960.83,39835.14769 +1763510400000,92960.83,92980.22,88608,91554.96,32286.6376 +1763596800000,91554.96,93160,86100,86637.23,39733.19073 +1763683200000,86637.22,87498.94,80600,85129.43,72256.12679 +1763769600000,85129.42,85620,83500,84739.74,14193.93263 +1763856000000,84739.75,88127.64,84667.57,86830,19734.46418 +1763942400000,86830,89228,85272,88300.01,24663.12795 +1764028800000,88300.01,88519.99,86116,87369.96,19567.0411 +1764115200000,87369.97,90656.08,86306.77,90484.02,21675.82239 +1764201600000,90484.01,91950,90089.91,91333.95,16833.50932 +1764288000000,91333.94,93092,90180.63,90890.7,18830.86012 +1764374400000,90890.71,91165.65,90155.47,90802.44,7429.88291 +1764460800000,90802.44,92000.01,90336.9,90360,9687.74175 +1764547200000,90360.01,90417,83822.76,86286.01,34509.01227 +1764633600000,86286.01,92307.65,86184.39,91277.88,28210.22732 +1764720000000,91277.88,94150,90990.23,93429.95,25712.52585 +1764806400000,93429.95,94080,90889,92078.06,19803.94059 +1764892800000,92078.06,92692.36,88056,89330.04,19792.97218 +1764979200000,89330.04,90289.97,88908.01,89236.79,8409.50016 +1765065600000,89236.8,91760,87719.28,90395.31,13021.11185 +1765152000000,90395.32,92287.15,89612,90634.34,15793.63887 +1765238400000,90634.35,94588.99,89500,92678.8,21240.43014 +1765324800000,92678.81,94476,91563.15,92015.37,18998.68083 +1765411200000,92015.38,93555,89260.63,92513.38,19972.58758 +1765497600000,92513.38,92754,89480,90268.42,16679.19169 +1765584000000,90268.43,90634.55,89766.39,90240.01,5895.70788 +1765670400000,90240,90472.4,87577.36,88172.17,9416.94004 +1765756800000,88172.16,90052.64,85146.64,86432.08,19778.6919 +1765843200000,86432.08,88175.98,85266,87863.42,18456.05017 +1765929600000,87863.43,90365.85,85314,86243.22,19834.11729 +1766016000000,86243.23,89477.61,84450.01,85516.41,25405.41763 +1766102400000,85516.41,89399.97,85110.24,88136.94,21256.65004 +1766188800000,88136.95,88573.07,87795.76,88360.9,5123.13194 +1766275200000,88360.91,89081.77,87600.04,88658.86,7132.87258 +1766361600000,88658.87,90588.23,87900,88620.79,14673.2197 +1766448000000,88620.79,88940,86601.9,87486,13910.32904 +1766534400000,87486,88049.89,86420,87669.45,9140.8432 +1766620800000,87669.44,88592.74,86934.72,87225.27,7096.58235 +1766707200000,87225.27,89567.75,86655.08,87369.56,18344.61505 +1766793600000,87369.56,87984,87253.05,87877.01,4469.55156 +1766880000000,87877,88088.75,87435,87952.71,4446.29285 +1766966400000,87952.71,90406.08,86806.5,87237.13,19894.98575 +1767052800000,87237.13,89400,86845.66,88485.49,13105.91001 +1767139200000,88485.5,89200,87250,87648.22,11558.62047 +1767225600000,87648.21,88919.45,87550.43,88839.04,6279.57133 +1767312000000,88839.05,90961.81,88379.88,89995.13,17396.97301 +1767398400000,89995.14,90741.16,89314.01,90628.01,7057.46716 +1767484800000,90628.01,91810,90628,91529.73,10426.5297 +1767571200000,91529.74,94789.08,91514.81,93859.71,20673.59584 +1767657600000,93859.71,94444.44,91262.94,93747.97,18546.41829 +1767744000000,93747.97,93747.97,90675.52,91364.16,14276.49025 +1767830400000,91364.16,91687.99,89311,91099.99,16132.79117 +1767916800000,91100,92082.55,89694.66,90641.28,15590.27939 +1768003200000,90641.27,90832,90404,90504.7,3104.11722 +1768089600000,90504.7,91283.89,90236,91013.65,5477.13594 +1768176000000,91013.66,92519.95,90128.44,91296.2,16188.08268 +1768262400000,91296.2,96495,91042.66,95414,23021.51482 +1768348800000,95413.99,97924.49,94559.28,96951.78,22851.89428 +1768435200000,96951.78,97193.34,95134.48,95604.8,21725.81369 +1768521600000,95604.81,95871.47,94293.46,95550.94,11167.7146 +1768608000000,95550.94,95639.45,95021.67,95147.77,4280.80137 +1768694400000,95147.77,95531.12,93615.4,93673.14,6895.17819 +1768780800000,93673.14,93673.14,91910.2,92631,14295.52747 +1768867200000,92630.99,92870,87895.98,88427.66,22007.3261 +1768953600000,88427.66,90574,87263.53,89454.73,20617.50372 +1769040000000,89454.73,90359.99,88515.37,89559.67,10825.50492 +1769126400000,89559.68,91224.99,88578.36,89600.26,13918.48919 +1769212800000,89600.26,89957.39,89162.08,89225.34,4226.56737 +1769299200000,89225.34,89319.13,86074.72,86670.36,14426.22019 +1769385600000,86670.36,88860,86509.63,88347.08,17766.51453 +1769472000000,88347.08,89523.16,87304.33,89250,13125.40425 +1769558400000,89249.99,90600,88833.65,89299.99,14332.18502 +1769644800000,89300,89348,83383.33,84650.16,30431.38201 +1769731200000,84650.16,84735.75,81118,84260.49,35195.84793 +1769817600000,84260.5,84270.02,75719.9,78741.09,39491.89133 +1769904000000,78741.1,79424,75700,76968.21,25395.48168 +1769990400000,76968.22,79360,74604,78738.61,42273.59016 +1770076800000,78738.6,79186.81,72945.5,75770.21,39120.10889 +1770163200000,75770.21,76971.52,71888,73165.83,38375.36 +1770249600000,73165.84,73341.18,62345,62909.86,106298.82899 +1770336000000,62909.87,71751.33,60000,70580.26,92539.21531 +1770422400000,70580.26,71690.07,67300,69289.38,44255.48036 +1770508800000,69289.37,72271.41,68888,70330.38,21420.53168 +1770595200000,70330.38,71453.53,68308,70138,29152.72842 +1770681600000,70138,70527.59,67800,68841.29,20373.77072 +1770768000000,68841.28,69292.88,65756,67082.52,28718.24602 +1770854400000,67082.52,68410.52,65118,66272.17,24271.74283 +1770940800000,66272.17,69482.97,65872.46,68853.96,20244.54955 +1771027200000,68853.97,70560.01,68730.13,69822.95,18114.78393 +1771113600000,69822.94,70983,68000,68832.58,22290.05208 +1771200000000,68832.59,70126.67,67294.11,68892.43,15515.76534 +1771286400000,68892.43,69241.5,66621.06,67503.52,16489.06921 +1771372800000,67503.52,68476.22,65870,66461,15492.43839 +1771459200000,66461,67320,65631.83,67003.73,14542.26988 +1771545600000,67003.73,68318.39,66280.2,68020.01,35351.87091 +1771632000000,68020,68698.7,67534.69,67975.93,8032.84131 +1771718400000,67975.93,68245,67190,67643.4,8175.13484 +1771804800000,67643.39,67684.86,63888.79,64656.02,33075.90923 +1771891200000,64656.01,65026.75,62510.28,64058.15,23102.83622 +1771977600000,64058.15,69988.83,63913.27,67988.04,30749.99259 +1772064000000,67988.04,68860,66500,67485.18,20737.77792 +1772150400000,67485.19,68216.8,64914.46,65872.1,21228.58424 +1772236800000,65872.09,67760,63030,66973.26,22548.71649 +1772323200000,66973.26,68199.99,65056,65776.47,23201.85859 +1772409600000,65776.48,70096,65259.21,68830.06,32010.38431 +1772496000000,68830.06,69258.08,66158,68338,24972.2418 +1772582400000,68338.01,74050,67400,72666.77,44919.0761 +1772668800000,72666.77,73558.15,70645.47,70890.72,26590.51253 +1772755200000,70891.02,71419.98,67744.78,68114.02,22629.88722 +1772841600000,68114.02,68551.04,66915.26,67262.91,12719.54315 +1772928000000,67262.91,68200,65618.49,65971.2,21593.63901 +1773014400000,65971.2,69516.65,65821.97,68432.16,28896.7213 +1773100800000,68432.16,71777,68391.41,69948.63,32602.57726 +1773187200000,69948.64,71321,68977.91,70191.86,27249.27542 +1773273600000,70191.86,70800,69205.91,70541.34,21997.1605 +1773360000000,70541.34,73913.74,70386.01,70930,35996.61678 +1773446400000,70930.01,71307.92,70317,71211.95,13017.24737 +1773532800000,71211.95,73199,70858.82,72815.24,14037.30704 +1773619200000,72815.25,74909.08,72270.41,74884.67,28409.53019 +1773705600000,74884.67,76000,73399.19,73909.36,24521.26636 +1773792000000,73909.37,74672.34,70500,71246.54,23392.88093 +1773878400000,71246.55,71613.79,68793.35,69930,22364.81819 +1773964800000,69930.01,71367,69388,70510.73,18121.16745 +1774051200000,70510.73,71100.94,68571.42,68918.12,13397.1675 +1774137600000,68918.12,69588.79,67360.66,67859,14843.78682 +1774224000000,67859,71817.09,67445.18,70906.45,28335.09119 +1774310400000,70906.45,71400,68923.07,70556.74,20702.42244 +1774396800000,70556.74,72026.09,70408,71336.53,17719.50066 +1774483200000,71336.53,71436.82,68153,68820.31,20820.45768 +1774569600000,68820.31,69179.05,65548.25,66407.28,28603.69557 +1774656000000,66407.28,67288.94,65932.09,66377.03,11462.39847 +1774742400000,66377.04,67130.5,65000,66010.93,10052.85584 +1774828800000,66010.93,68169.65,65800.59,66797.37,18353.38975 +1774915200000,66797.38,68589.49,65998.05,68284.48,22105.40662 +1775001600000,68284.49,69310,67578.75,68113.92,19020.1899 +1775088000000,68113.92,68653.38,65712.12,66901.99,20203.47916 +1775174400000,66901.99,67370.42,66282,66964.3,11429.13131 +1775260800000,66964.29,67562.93,66775.91,67300.42,7373.51613 +1775347200000,67300.42,69136.2,66611.66,69034.18,11733.46752 +1775433600000,69034.18,70351.46,68300,68853.66,20281.61044 +1775520000000,68853.66,72761,67732.01,71924.22,23750.49661 +1775606400000,71924.22,72857,70707.23,71069.93,19802.68627 +1775692800000,71069.93,73145,70466,71787.97,18158.42159 +1775779200000,71787.98,73434,71426.15,72962.7,17372.63288 +1775865600000,72962.71,73790,72513.09,73043.16,9070.94374 +1775952000000,73043.16,73137.24,70505.88,70740.98,13472.46801 +1776038400000,70741.56,74900,70566.99,74417.99,24230.21625 +1776124800000,74418,76038,73795.47,74131.55,26532.94456 +1776211200000,74131.55,75425,73514,74809.99,14425.04167 +1776297600000,74809.99,75534.76,73309.85,75154.29,17088.68777 +1776384000000,75154.28,78333,74529.4,77072,25941.36694 +1776470400000,77072.01,77420.08,75445.16,75691.76,9141.84456 +1776556800000,75691.76,76240.66,73762.9,73801.79,11369.82232 +1776643200000,73801.8,76558.62,73724.31,75840.97,16993.41034 +1776729600000,75840.97,76927.57,74821.57,76336.15,14912.57132 +1776816000000,76336.14,79472.82,76132.95,78178.23,19737.51225 +1776902400000,78178.22,78662.5,76960,78257.48,16970.79501 +1776988800000,78257.48,78581.93,77264.08,77437.13,12675.14315 +1777075200000,77437.13,77885.35,77140.23,77625,5685.1142 +1777161600000,77625,78961,77326.51,78657.55,7963.56162 +1777248000000,78657.55,79485.66,76459.64,77371.32,16046.92418 +1777334400000,77371.32,77478,75666.6,76342.77,13210.72383 +1777420800000,76342.78,77904.93,74937.52,75780,18279.93022 +1777507200000,75780,76669.14,75323.65,76346.57,10381.81607 +1777593600000,76346.58,78914.12,76320.42,78231.13,17315.46502 +1777680000000,78231.13,79199.48,78040,78686.85,6150.87642 +1777766400000,78686.84,79447,78084.08,78568.57,7425.7929 +1777852800000,78568.58,80776.99,78202,79861.01,26042.96135 +1777939200000,79861.01,81791.48,79808.72,80905.52,16947.17995 +1778025600000,80905.53,82850,80731.14,81447.01,18798.77396 +1778112000000,81447.01,81708.32,79500,80006,16154.80338 +1778198400000,80006,80500,79181.48,80193.17,16001.31009 +1778284800000,80193.18,81080,80129.85,80678.4,7548.42177 +1778371200000,80678.41,82479.32,80279.77,82210.07,12034.31882 +1778457600000,82210.07,82380,80462.97,81745.65,12951.76056 +1778544000000,81745.66,81788,79843.59,80504.47,12386.25676 +1778630400000,80504.47,81324.64,78754.65,79313.61,14810.05643 +1778716800000,79313.61,82048.13,78922,81089.99,19727.86807 +1778803200000,81090,81664.45,78659,79113.21,17351.27079 +1778889600000,79113.2,79227.77,77640,78148.05,12132.86192 +1778976000000,78148.05,78599.99,76735.16,77457.67,8442.7022 +1779062400000,77457.67,77800,76051,77001.87,18745.51678 +1779148800000,77001.88,77414.62,76144.71,76834.36,11024.85978 +1779235200000,76834.36,77853.04,76516.74,77552.23,11296.26307 +1779321600000,77552.24,78200,76719.47,77615.52,11318.25841 diff --git a/crates/wickra/examples/data/btcusdt-1h.csv b/crates/wickra/examples/data/btcusdt-1h.csv new file mode 100644 index 00000000..89786722 --- /dev/null +++ b/crates/wickra/examples/data/btcusdt-1h.csv @@ -0,0 +1,10001 @@ +timestamp,open,high,low,close,volume +1743476400000,83100,83256.8,82926.08,82962.84,526.15363 +1743480000000,82962.84,83235.96,82886.87,83060,425.37874 +1743483600000,83059.99,83329.99,82994.07,83006.67,348.44364 +1743487200000,83006.67,83494.25,82891.71,83454.76,425.66016 +1743490800000,83454.76,83597.07,83380.58,83445.5,622.58551 +1743494400000,83445.5,84207.55,83410,84121.94,1217.29279 +1743498000000,84121.94,84395.46,84116.27,84362,1018.97186 +1743501600000,84362.01,84504.74,84150,84175.99,914.76118 +1743505200000,84175.99,84203,83823.67,83930.3,854.54351 +1743508800000,83930.31,84154.22,83615.25,83615.26,734.99256 +1743512400000,83615.26,83912.62,83416.66,83618.23,1152.68104 +1743516000000,83622.96,84350,82544,84195.92,2522.86047 +1743519600000,84195.92,85499.55,84182.89,85280.87,2484.93075 +1743523200000,85280.88,85493,84815,85119.99,1208.48492 +1743526800000,85120,85333.33,84901.32,85117.85,775.2624 +1743530400000,85117.86,85183.46,84720,85126.68,742.89553 +1743534000000,85126.68,85184.89,84816.83,84972.01,897.45326 +1743537600000,84972,85350,84773.58,85231.28,528.39638 +1743541200000,85231.28,85476.86,85120,85223.84,325.84141 +1743544800000,85223.84,85483.38,85082,85099.99,477.11302 +1743548400000,85100,85579.46,84969.56,85158.34,495.8616 +1743552000000,85158.35,85255.95,84923.28,84964.49,472.95093 +1743555600000,84964.49,85213.12,84854.9,85147.3,597.76896 +1743559200000,85147.31,85174.89,84648.9,84714.36,850.77436 +1743562800000,84714.36,84904,84504.21,84550,475.50966 +1743566400000,84550,84726.42,84460.11,84607,444.66226 +1743570000000,84607,84607,84100,84100,550.68482 +1743573600000,84100,84371.59,83904.72,84125.99,646.4978 +1743577200000,84125.99,84462.16,84015.97,84426.33,642.70738 +1743580800000,84426.32,84762.72,84262.73,84677.04,535.25665 +1743584400000,84677.04,85450,84635.6,85019.62,910.86351 +1743588000000,85019.63,85299.45,84828,84867.92,592.83032 +1743591600000,84867.92,84985.77,84547.08,84566.91,463.52271 +1743595200000,84566.91,85054.78,84462.69,85049.99,742.57082 +1743598800000,85049.99,86136.36,84471.76,85215.82,2792.28052 +1743602400000,85215.79,86000,85181.52,85877.75,2062.01342 +1743606000000,85877.74,87333,85811.2,86757.67,5585.70214 +1743609600000,86757.67,87221.99,86589.58,87065.18,2549.14196 +1743613200000,87065.19,87333,86350,86615.33,2025.44811 +1743616800000,86615.33,86751.79,86212.4,86286.02,685.2329 +1743620400000,86286.03,87000,86186.19,86900.02,812.77336 +1743624000000,86900.01,88500,85228.39,85659.99,7832.63499 +1743627600000,85659.99,85743.22,84207.26,84855.99,1793.31035 +1743631200000,84855.98,84855.98,82682,82821.59,3036.67427 +1743634800000,82821.6,82845.42,82320,82516.29,2829.6448 +1743638400000,82516.28,83424.72,82175.98,83227.55,1848.78037 +1743642000000,83227.55,83998.02,83099.99,83761.62,1735.38082 +1743645600000,83761.63,83894.91,83278.99,83768.01,1422.27146 +1743649200000,83768,83792.58,83349.65,83483.97,638.13813 +1743652800000,83483.97,83735.85,83263.05,83558.8,630.55266 +1743656400000,83558.81,83709.48,83343.74,83343.75,457.59497 +1743660000000,83343.75,83415.47,83008.74,83058.65,568.50834 +1743663600000,83058.65,83498.1,83000,83456.75,774.52407 +1743667200000,83456.76,83788.23,83456.74,83679.99,821.93677 +1743670800000,83680,83766.69,83449.92,83483.05,539.18541 +1743674400000,83483.04,83749.99,83152.25,83220.01,1239.61616 +1743678000000,83220.01,83347.39,83047,83096.01,608.06162 +1743681600000,83096.01,83147.95,81889.3,81949.06,1872.33047 +1743685200000,81949.06,82792.46,81793.06,82373.58,2339.5139 +1743688800000,82373.57,82403.5,81314.61,81532,2364.56 +1743692400000,81532,82101.42,81211.24,82039.31,2246.65433 +1743696000000,82039.32,82448.21,81715.55,81830.56,1010.18098 +1743699600000,81830.56,82191.11,81630.74,81830.01,889.36672 +1743703200000,81830.01,82317.99,81540,82109.45,990.19965 +1743706800000,82109.45,82362.41,81829.57,82008.7,1247.72636 +1743710400000,82009.76,82421.49,81800,82363.99,1289.97749 +1743714000000,82363.99,82864,82333.87,82717.54,615.38965 +1743717600000,82717.54,82869.99,82589.61,82743.46,432.33176 +1743721200000,82743.46,83332.2,82510.83,83213.09,755.05926 +1743724800000,83213.09,83413.46,83000.02,83046.32,1239.49006 +1743728400000,83046.32,83358.5,82577.63,82695.91,989.86653 +1743732000000,82695.9,83186.96,82695.9,82910.86,396.19722 +1743735600000,82910.86,83069.96,82679.55,82818.52,416.14503 +1743739200000,82818.53,82920.19,82615.36,82720.32,664.54369 +1743742800000,82720.32,83212.17,82642.29,83200,628.6749 +1743746400000,83200,83264.16,83041.95,83054.72,400.85192 +1743750000000,83054.73,84000,83050,83992.85,1397.79534 +1743753600000,83992.85,84650,83992.85,84415.99,1616.22236 +1743757200000,84416,84720,84126.16,84571.38,882.78102 +1743760800000,84571.38,84690,82416.72,82567.03,4808.43362 +1743764400000,82565.21,82768.09,81659,82680.45,2375.09853 +1743768000000,82680.44,83200,82222,82879.99,2300.22439 +1743771600000,82879.99,83507.19,82143.48,83335.99,2211.6312 +1743775200000,83335.99,83510,81849.05,82573.98,2330.63991 +1743778800000,82573.98,83716,82488.88,82860,3250.10909 +1743782400000,82860,83555,82736,83392.7,1380.46968 +1743786000000,83392.69,84620.01,82965.78,84460,2047.81796 +1743789600000,84459.99,84584.91,83725.14,83989.87,1110.66034 +1743793200000,83989.86,84460,83788,84009.99,835.2368 +1743796800000,84010,84282,83492.95,84164.02,600.66797 +1743800400000,84164.02,84450,83941.42,84185.8,427.97348 +1743804000000,84185.81,84271.28,84018.86,84056.74,252.04879 +1743807600000,84056.75,84100,83650.11,83889.87,351.95993 +1743811200000,83889.87,83889.88,83395.46,83787.6,475.6726 +1743814800000,83787.6,84266,83786.86,83979.87,382.38928 +1743818400000,83979.88,84094.57,83799.92,83976.61,371.16159 +1743822000000,83976.61,83976.61,83621.73,83624.01,476.5291 +1743825600000,83624.01,83868,83608.8,83677.75,332.91219 +1743829200000,83677.75,83863.36,83630.69,83688.67,231.14548 +1743832800000,83688.68,83724.39,83336.09,83477.3,394.8109 +1743836400000,83477.3,83558.65,83297.66,83525.34,322.08166 +1743840000000,83525.33,83648.63,83359.64,83519.96,287.89755 +1743843600000,83519.97,83865.1,83519.76,83843.29,329.66419 +1743847200000,83843.28,83894.7,83579.27,83641.51,209.98682 +1743850800000,83641.5,83700.52,83443.47,83452.69,405.74172 +1743854400000,83452.69,83550.68,83121.77,83281.41,447.96567 +1743858000000,83281.41,83335.56,82519.37,82755.29,932.44573 +1743861600000,82755.29,83026,82672.33,82914.67,391.75612 +1743865200000,82914.67,82914.67,82379.95,82618.26,804.80511 +1743868800000,82618.25,82827.37,82607.05,82739.96,246.00324 +1743872400000,82739.96,82953.2,82681.65,82869.53,200.38381 +1743876000000,82869.53,83109.46,82854.8,83036.13,308.68973 +1743879600000,83036.14,83146,82779.62,82860,219.10666 +1743883200000,82859.99,83113.67,82833,83075.47,404.2801 +1743886800000,83075.48,83237.34,82902.53,82913.89,332.10636 +1743890400000,82913.88,83212.18,82913.88,83188.41,389.57973 +1743894000000,83188.4,83688,83128.73,83537.99,463.28934 +1743897600000,83537.99,83620.01,83422.91,83527.22,286.56934 +1743901200000,83527.22,83817.63,83422,83428.97,364.62107 +1743904800000,83428.98,83494.43,83274.88,83300.01,242.19659 +1743908400000,83300.01,83403.46,83163.45,83344.14,316.06865 +1743912000000,83344.14,83500,83233.04,83499.99,204.86026 +1743915600000,83499.99,83533.01,83312.02,83450.01,301.5538 +1743919200000,83450,83468,83110.23,83110.24,211.74296 +1743922800000,83110.24,83207.22,83024.96,83024.96,287.04301 +1743926400000,83024.97,83051.33,82727.27,83034.26,452.85296 +1743930000000,83034.27,83172,82933.96,83075.15,141.85704 +1743933600000,83075.15,83075.15,82716.49,82870.25,266.71228 +1743937200000,82870.26,82921.48,82666,82855.99,346.58534 +1743940800000,82855.99,82981.14,82642.39,82697.99,379.84754 +1743944400000,82698,82839.87,82230.43,82306.01,877.13597 +1743948000000,82306.01,82793,82217.83,82667.07,748.43351 +1743951600000,82667.08,82819.74,82400,82548.36,525.55568 +1743955200000,82548.36,82554.15,81920,81970,1125.6903 +1743958800000,81969.99,81982.43,80562,80808.81,2740.82185 +1743962400000,80808.81,80808.81,78694.99,79107.3,4445.72747 +1743966000000,79107.29,79859.73,78839.89,79614.35,1892.03092 +1743969600000,79614.34,79890.16,78539.44,78867.99,2279.67564 +1743973200000,78867.99,79681.81,78720,78950.61,1342.55207 +1743976800000,78950.61,79130.44,77800,78063.66,4224.44881 +1743980400000,78063.67,78709.16,77153.83,78430,3938.1313 +1743984000000,78430,78520,77419.9,78327.87,2646.04264 +1743987600000,78327.86,79347.46,78318,79142.01,2024.95477 +1743991200000,79142.01,79220,78392.15,78447.42,1208.89648 +1743994800000,78447.42,78507.81,77354,77707.77,2435.51362 +1743998400000,77707.78,77984,76666,76989.92,3062.66495 +1744002000000,76989.92,77500,76666.01,76942.82,2272.40108 +1744005600000,76942.82,77299.99,74555,74810.01,9248.78671 +1744009200000,74810,75491.06,74508,75126.01,4359.45526 +1744012800000,75126.01,76843.47,75085.74,76266.89,3895.35955 +1744016400000,76266.88,76792,75744.08,76274.56,2059.59344 +1744020000000,76274.55,77577.88,76143.82,76983.6,2616.79525 +1744023600000,76983.61,77400,76423.27,76685.62,1472.78494 +1744027200000,76685.62,77666,76410.62,77335.89,2701.16859 +1744030800000,77335.88,78498.93,75789.01,78365.47,4749.87831 +1744034400000,78365.48,81243.58,77870.01,79033.11,15098.55422 +1744038000000,79033.11,79376,77530,78479.9,5159.37034 +1744041600000,78479.91,78584.21,77313.2,77434.01,2210.73067 +1744045200000,77434.01,79200,77434,79074.5,3328.43357 +1744048800000,79076.08,79365.46,78277.77,78484.91,1817.82881 +1744052400000,78484.91,78961.92,78019.9,78130.44,1473.92792 +1744056000000,78130.43,79128.82,78102.91,78955.26,788.56824 +1744059600000,78955.26,79591.92,78684.22,79239.42,997.04459 +1744063200000,79239.41,80218.88,79182.6,79956.47,1195.42635 +1744066800000,79956.47,80083.99,79090.9,79163.24,1563.35059 +1744070400000,79163.24,79599.99,79000,79020.04,1021.92218 +1744074000000,79020.04,80811.07,78772.14,80599.99,1819.55645 +1744077600000,80600,80867.99,79891.38,79947.05,1277.93081 +1744081200000,79947.05,80198.12,79759.9,79904,822.55347 +1744084800000,79904,80413.49,79859.9,80300,603.14404 +1744088400000,80299.99,80312,79536,79872.25,1021.79236 +1744092000000,79872.24,79872.24,79279.5,79447.3,821.53728 +1744095600000,79447.29,79714.21,79219.9,79496,855.65343 +1744099200000,79496.01,79528.35,78939,79154.02,1034.87124 +1744102800000,79154.01,79228.42,78860.49,78900,1054.87681 +1744106400000,78900,79173.92,78819.65,79003.54,737.04745 +1744110000000,79003.54,80077.65,78961.78,79982,1430.93505 +1744113600000,79982,80122,79559.9,79837.99,1309.14047 +1744117200000,79837.99,80375,79381.02,79899.9,2851.38021 +1744120800000,79899.9,80258,78474,78479.91,2481.53782 +1744124400000,78479.91,78859.85,78175.14,78497.99,2215.66571 +1744128000000,78498,78522.72,77357.61,77414.25,2601.21789 +1744131600000,77414.26,77560,76556.98,77349.99,3127.01518 +1744135200000,77350,77999.99,77082.65,77259.91,1833.69836 +1744138800000,77259.91,77356,76334.65,76854.05,3200.81341 +1744142400000,76854.05,77200.79,76606.51,77133.41,853.14727 +1744146000000,77133.4,77285.5,76730.01,77100,412.81598 +1744149600000,77100,77135.19,76239.9,76731.21,963.72715 +1744153200000,76731.21,76798,76307.36,76322.42,965.34061 +1744156800000,76322.42,76868.28,75926.52,76522.07,1811.75453 +1744160400000,76522.07,76595.42,74620,76070.53,4724.66887 +1744164000000,76070.53,76473.62,75572.38,75674.44,1774.07613 +1744167600000,75674.45,75869.57,75015.86,75073.33,1469.1856 +1744171200000,75073.34,76915.94,75000,76416.34,2745.3233 +1744174800000,76416.33,76820.52,76214.32,76734.83,1382.92585 +1744178400000,76734.83,77317.89,76709.69,76829.02,1366.49318 +1744182000000,76829.01,77979.3,76818.52,77694.12,3645.52951 +1744185600000,77694.12,77880,77085,77304.35,1261.18448 +1744189200000,77304.35,77540,77168.59,77478.26,702.62992 +1744192800000,77478.27,77574.15,76950,77190,1155.98799 +1744196400000,77191.16,77193.66,75756.86,76230.01,4778.95169 +1744200000000,76230.01,77074.02,76010.21,76760.86,2011.44438 +1744203600000,76763.07,77875.46,76710.89,77698.12,2996.7392 +1744207200000,77698.11,78318.46,76798.87,76870,3111.22641 +1744210800000,76870.01,77650.95,76844.01,77258,1715.86691 +1744214400000,77258.01,78361.59,77136,78267.68,1376.94929 +1744218000000,78267.69,82286.11,77649.99,82202.16,14052.30474 +1744221600000,82202.16,82990,81690.03,81788.37,6690.57548 +1744225200000,81788.36,82618.98,81771.39,82332.08,4464.82805 +1744228800000,82332.08,83267.57,81987.89,83204,5200.74454 +1744232400000,83204,83588,82848.49,83284.29,3577.62027 +1744236000000,83284.28,83500,82956.52,83056.83,2419.9961 +1744239600000,83056.84,83156.49,82530.43,82615.22,1051.2813 +1744243200000,82615.22,82753.21,82056.19,82352.85,1636.34707 +1744246800000,82352.85,82600,82224.9,82249.29,1471.70076 +1744250400000,82249.29,82565.19,82195.77,82200,871.82875 +1744254000000,82201.24,82224.45,81472.84,81775.2,1478.04577 +1744257600000,81775.2,82088.75,81640.74,82019.26,563.81007 +1744261200000,82019.26,82241.4,81924.96,82158.03,821.38566 +1744264800000,82158.03,82344.3,81838.03,82156.72,1005.90065 +1744268400000,82156.72,82250,81292.99,81595.81,1208.49976 +1744272000000,81595.81,81853.2,81420.29,81549.99,766.64513 +1744275600000,81550,82079.57,81349,82036.71,819.18784 +1744279200000,82036.72,82130.43,81565.43,81766.05,894.95314 +1744282800000,81766.04,81944,81502.02,81882.01,628.40346 +1744286400000,81882,82466.35,81459.48,81710.46,2473.3642 +1744290000000,81710.45,81948,80764.84,80874.36,2370.78322 +1744293600000,80874.35,81841.58,80634.26,81272.19,2096.33434 +1744297200000,81272.19,81353.1,78606.06,78757,5245.58887 +1744300800000,78757.24,79688,78464.36,79453.82,2753.55001 +1744304400000,79453.83,79672.46,78616,79328.01,1875.76826 +1744308000000,79328.01,79876.61,79223.62,79502.07,1156.09141 +1744311600000,79502.08,80058.96,79304.59,79649.34,1083.53379 +1744315200000,79647.37,79960.97,79570.12,79931.55,634.20811 +1744318800000,79931.56,80035.54,79683.81,79714.52,489.14925 +1744322400000,79714.51,79920,79545.45,79693.77,413.86755 +1744326000000,79693.77,79743.33,79377.04,79607.3,525.86011 +1744329600000,79607.3,79750.17,78969.58,79043.48,1377.83878 +1744333200000,79043.48,80459.01,79011.18,80452.72,1401.36338 +1744336800000,80452.71,80829.02,80162.18,80302.05,998.25546 +1744340400000,80302.05,80906.63,80295.72,80842.99,838.60667 +1744344000000,80843,81100,80720.07,80888.15,712.801 +1744347600000,80888.14,80912.02,80512.22,80816,693.58062 +1744351200000,80815.99,81333,80815.99,81102,1056.33153 +1744354800000,81102,81440.73,80850,81266.76,1276.65135 +1744358400000,81266.76,81936.71,80782.43,81631.89,2204.94641 +1744362000000,81631.89,82450.23,81450,82450,1763.29306 +1744365600000,82450,82985.71,82304.34,82706.86,1924.43942 +1744369200000,82706.85,82901.02,82020.25,82129.67,1780.09921 +1744372800000,82129.67,82564,81819.14,82115.52,1461.08733 +1744376400000,82115.53,83333,81816.01,82930.67,2809.45779 +1744380000000,82930.67,82930.67,81341.22,81898,2811.61227 +1744383600000,81898,82700,81716,82521.74,1498.55315 +1744387200000,82521.74,83022.98,82015.08,82792.46,1214.14875 +1744390800000,82792.46,84073,82695.65,83930,2707.88227 +1744394400000,83930,84220,83520,83607.99,1750.93667 +1744398000000,83608,83988.49,83565.21,83858.28,1301.10515 +1744401600000,83858.28,84029.13,83716.98,83848,978.20383 +1744405200000,83848.01,84300,83636.36,83674.01,834.41054 +1744408800000,83674.01,83716.99,83316.36,83415.34,567.06542 +1744412400000,83415.35,83597.94,83162,83423.84,472.76791 +1744416000000,83423.83,83572,83245.89,83369.08,544.11582 +1744419600000,83369.08,83453.22,83144.57,83217.39,608.12739 +1744423200000,83217.39,83310.05,82800.01,82804.87,534.58873 +1744426800000,82804.86,83140,82792.95,82973.13,410.42592 +1744430400000,82973.14,83464,82856.86,83208.04,584.64883 +1744434000000,83208.04,83506.39,83198.11,83338.92,359.68833 +1744437600000,83338.92,83790.05,83338.91,83567.42,625.07929 +1744441200000,83567.43,83830.62,83496.56,83724.92,650.14829 +1744444800000,83724.92,84031.87,83480.01,83604.77,954.13183 +1744448400000,83604.77,83766.74,83420,83550,394.41868 +1744452000000,83550,83565.22,83305.91,83420.44,322.84492 +1744455600000,83420.44,83647.93,83420.44,83528.3,354.62284 +1744459200000,83528.3,83936.45,83474.94,83829.86,579.86365 +1744462800000,83829.86,84688,83555.12,84458.24,2598.54044 +1744466400000,84458.24,85251,84314.62,84827.75,2326.60565 +1744470000000,84827.75,85402.9,84624.73,85008.4,1997.17669 +1744473600000,85008.4,85212.81,84575.15,84659.19,822.00642 +1744477200000,84659.18,84867.51,84421.95,84760.71,536.71418 +1744480800000,84760.71,85193.09,84755.5,85178.01,378.89539 +1744484400000,85178,85258.29,84834.75,84943.4,468.33569 +1744488000000,84943.39,85905,84877.61,85517.29,1116.86575 +1744491600000,85517.28,85566.28,85260.86,85367.93,620.78416 +1744495200000,85367.93,85701.6,85329.27,85336.01,314.03061 +1744498800000,85336.01,85428.97,85170,85276.9,368.08487 +1744502400000,85276.91,85571.12,85012,85495.72,519.16586 +1744506000000,85495.72,86100,85142.46,85259.77,1921.79914 +1744509600000,85259.76,85451.85,84724.91,85302.22,1987.96886 +1744513200000,85302.21,85724.79,85247.03,85432.31,1663.06089 +1744516800000,85432.31,85436.68,84464.44,84619.98,2229.02689 +1744520400000,84619.98,84804.57,84399.42,84515.58,2128.82276 +1744524000000,84515.57,84849.06,84444.72,84608.69,449.65847 +1744527600000,84608.7,84769.87,84413.09,84413.1,521.59067 +1744531200000,84413.1,84693.2,84277.03,84664.6,526.53348 +1744534800000,84664.61,84948.25,84504.58,84918.24,465.84452 +1744538400000,84918.25,84949.86,84510,84686.79,413.68265 +1744542000000,84686.8,84771.25,84216.15,84528.66,703.32717 +1744545600000,84528.66,84700,84245.39,84458.75,702.43515 +1744549200000,84458.75,84620.01,83487.72,83599.13,1593.77726 +1744552800000,83599.12,84166.96,83480.67,84093.22,788.58222 +1744556400000,84093.22,84093.23,83665.3,83849.66,667.96537 +1744560000000,83849.66,84424.53,83845.13,84225.97,794.61064 +1744563600000,84225.97,84990.22,84190.04,84754.85,1090.91398 +1744567200000,84754.84,84943.4,84524.14,84730,624.69181 +1744570800000,84730,84730,83050,83981.31,1584.07044 +1744574400000,83981.32,84446.31,83154.82,83499.99,1157.47142 +1744578000000,83499.98,83826.09,83034.23,83607,879.93296 +1744581600000,83607,83882.77,83169.01,83335.99,694.86581 +1744585200000,83335.99,83840.43,83169.03,83760,570.24339 +1744588800000,83760,85129.69,83678,84325.74,1860.02544 +1744592400000,84325.73,84687.1,84048.01,84228,1013.96485 +1744596000000,84228,85544.3,84036.84,85140.7,3177.66333 +1744599600000,85140.69,85166.84,84445.49,84566.03,3093.33239 +1744603200000,84566.04,85110,84415.25,84869.31,1719.13731 +1744606800000,84869.31,84990.57,84343.73,84575.18,599.7972 +1744610400000,84575.19,84644.91,84279.81,84624.21,617.23501 +1744614000000,84624.21,84787.07,84211.06,84580.76,690.45295 +1744617600000,84580.77,84957.27,84440,84763.18,771.96623 +1744621200000,84763.18,84912.94,84250,84442.72,632.50132 +1744624800000,84442.72,84810.41,84304.34,84656.85,606.42127 +1744628400000,84656.85,84965.34,84500,84927.55,661.64623 +1744632000000,84927.56,85227.27,84752.01,85128.76,865.64286 +1744635600000,85129.62,85279.99,84052.65,84376.66,1572.42433 +1744639200000,84376.66,85799.99,84270,85423.6,2172.27087 +1744642800000,85423.6,85468.97,83709.25,84101.16,2301.74134 +1744646400000,84101.16,84669.85,83863.63,84341.99,1025.80861 +1744650000000,84342,84893.32,84221.9,84859.73,955.77527 +1744653600000,84859.73,85080,84687.21,84988.04,933.08495 +1744657200000,84988.03,85208.1,84772.72,84923.07,1578.34239 +1744660800000,84923.07,84971.7,84539.61,84861.82,758.41223 +1744664400000,84861.82,84970.74,84450.01,84706.1,283.86483 +1744668000000,84706.1,84745.7,84430.37,84500.01,419.39516 +1744671600000,84500.01,84782.5,84424.52,84591.58,348.18711 +1744675200000,84591.58,84966.9,84347.97,84930.7,530.29735 +1744678800000,84930.7,85137.53,84542.87,84983.73,689.66111 +1744682400000,84983.73,85300.01,84706.85,85232.83,611.38477 +1744686000000,85232.83,85415.1,85069.86,85379.96,946.11491 +1744689600000,85379.97,85538.28,85157.6,85490.46,802.58491 +1744693200000,85490.47,85879.1,85485.59,85545.71,1089.50557 +1744696800000,85545.71,85692.74,85360.35,85391.35,616.78438 +1744700400000,85391.35,85784.73,85391.34,85716.77,651.68444 +1744704000000,85716.77,85990,85657.62,85850,993.6294 +1744707600000,85850,85989,85589.4,85989,743.88202 +1744711200000,85989,86000,85442,85638.14,830.95199 +1744714800000,85638.15,85668.1,85351,85589.23,506.92157 +1744718400000,85589.23,85819.74,85446.21,85819.74,659.12128 +1744722000000,85819.74,86496.42,85509.69,85589.44,2514.11766 +1744725600000,85589.43,85980.64,84829.79,85146.88,2610.86721 +1744729200000,85146.89,85386,84623.73,84918.14,971.92908 +1744732800000,84918.15,85146.55,84779.29,84860.81,470.87307 +1744736400000,84860.81,85003.26,84408.39,84483.23,664.55737 +1744740000000,84483.23,84608.68,84151.68,84196,778.79136 +1744743600000,84196,84230.86,83921.19,83998.52,759.86799 +1744747200000,83998.51,84205.35,83800.01,84020.01,435.57621 +1744750800000,84020,84235.85,83871.26,84178,402.79146 +1744754400000,84177.99,84177.99,83688,83838.47,720.9801 +1744758000000,83838.47,83860.43,83600,83643.99,908.12007 +1744761600000,83643.99,83700,83138.66,83146.01,902.74242 +1744765200000,83146.01,83664.56,83111.64,83637.79,778.77206 +1744768800000,83637.79,83930,83591.63,83900,481.07531 +1744772400000,83900,83960,83661.96,83695.66,301.13886 +1744776000000,83695.66,83800,83381.72,83587.99,737.25691 +1744779600000,83588,83814,83212.64,83363,826.09819 +1744783200000,83362.99,83749.98,83271.02,83643.99,981.89704 +1744786800000,83644,83767.27,83307,83363.17,526.14277 +1744790400000,83363.17,84112.69,83140.89,83736.79,1274.84501 +1744794000000,83736.79,83939.39,83600,83600.01,552.56156 +1744797600000,83600,83991.23,83575.96,83937.02,440.91882 +1744801200000,83937.02,84127.05,83782.6,84048.11,564.5172 +1744804800000,84048.36,84262,83722.56,83757.72,660.67455 +1744808400000,83757.73,84204.54,83512.2,83736.37,1092.69367 +1744812000000,83736.36,84849.06,83714.31,84605.31,1314.8165 +1744815600000,84605.3,85270.27,84502.02,84846.58,1518.8446 +1744819200000,84846.58,85226.42,84701.23,85048.55,782.33383 +1744822800000,85048.54,85500,83275,83281.21,2664.59303 +1744826400000,83281.21,84472.31,83276,84029.97,2051.7773 +1744830000000,84029.98,84484.23,83802,84334.01,729.46623 +1744833600000,84334,84657.69,84242,84295.99,466.78462 +1744837200000,84296,84679.53,84260.86,84545.36,409.6485 +1744840800000,84545.36,84586.41,84302,84460.43,304.81542 +1744844400000,84460.43,84493.8,84024,84030.38,502.83079 +1744848000000,84030.38,84210,83932.66,84210,480.1002 +1744851600000,84209.99,84496,84118.94,84337.99,254.93961 +1744855200000,84337.98,84337.99,84027.42,84272.86,254.74825 +1744858800000,84272.86,84299.7,83814.48,83994.23,430.64762 +1744862400000,83994.23,84188.59,83900,84153.05,398.89207 +1744866000000,84153.05,84491.03,84099.73,84391.3,328.30713 +1744869600000,84391.3,84872.5,84308.25,84773.59,578.51665 +1744873200000,84773.59,85053.38,84597.96,84669.98,733.01179 +1744876800000,84669.98,84763.29,84401,84445.54,317.37946 +1744880400000,84445.55,84531.81,84361,84477.31,344.92722 +1744884000000,84477.3,84505.09,84191.17,84377.27,243.55712 +1744887600000,84377.28,84764.44,84283.25,84562,427.45329 +1744891200000,84562,84862.93,84561.99,84775.99,717.89236 +1744894800000,84775.99,84776,84318.18,84475.14,800.05542 +1744898400000,84475.14,84475.14,83736.26,84087.08,1181.1413 +1744902000000,84087.09,84698.41,84087.09,84531.71,1022.61961 +1744905600000,84531.72,85090,84393.59,84934,1394.8889 +1744909200000,84934,85208,84786.12,85108.66,878.3987 +1744912800000,85108.67,85470.01,84899.71,84899.71,929.23965 +1744916400000,84899.71,85119.47,84495.38,84849.06,870.29545 +1744920000000,84849.05,85140,84849.05,85140,383.92432 +1744923600000,85140,85140,84896.24,85062,270.75552 +1744927200000,85062,85093.4,84720.21,84720.21,255.30188 +1744930800000,84720.22,85013.27,84720.22,84947.91,231.8542 +1744934400000,84947.92,85018.97,84735.35,84817.09,331.38823 +1744938000000,84817.09,85132.08,84817.08,84925.58,329.8579 +1744941600000,84925.59,84976.5,84800.07,84888,301.82105 +1744945200000,84888,84897.06,84724.6,84828,284.67684 +1744948800000,84827.99,84838.52,84598.58,84663.71,300.39751 +1744952400000,84663.7,84737.64,84514.67,84734.97,431.38662 +1744956000000,84734.98,84775.07,84592.01,84721.41,249.89268 +1744959600000,84721.41,84730.64,84413.23,84654.68,541.7865 +1744963200000,84654.68,84764,84610.74,84647.32,284.56217 +1744966800000,84647.32,84647.33,84519.66,84548.9,289.30805 +1744970400000,84548.89,84660.38,84485.74,84521.25,342.73799 +1744974000000,84521.25,84669.12,84472.25,84669.11,250.06555 +1744977600000,84669.11,84769.95,84566.16,84645.6,283.92186 +1744981200000,84645.6,84645.6,84478.26,84570.61,311.96897 +1744984800000,84570.61,84619.34,84368.16,84583.13,313.98928 +1744988400000,84583.13,84610.3,84338,84374.59,324.83689 +1744992000000,84374.6,84547.04,84303.96,84478.12,247.68307 +1744995600000,84478.12,84603.78,84391.3,84571.92,168.26965 +1744999200000,84571.91,84649.99,84505.06,84616.96,162.33185 +1745002800000,84616.96,84640,84512,84562.83,140.25037 +1745006400000,84562.83,84626.92,84466.79,84520.12,148.26203 +1745010000000,84520.12,84684.49,84486.92,84621.58,165.72264 +1745013600000,84621.58,84641.5,84425.62,84521.48,150.6171 +1745017200000,84521.49,84521.49,84342.15,84474.69,174.22835 +1745020800000,84474.7,84485.02,84364.45,84436.67,150.92673 +1745024400000,84436.66,84596.5,84424.7,84544.06,171.80102 +1745028000000,84544.07,84829.05,84491.53,84785.8,367.84088 +1745031600000,84785.8,84986.76,84779,84883.71,414.87445 +1745035200000,84883.72,85300,84883.71,85021.9,942.76304 +1745038800000,85021.89,85225.05,84990.56,85079.99,439.14401 +1745042400000,85080,85100,84889.96,84921.98,475.42537 +1745046000000,84921.99,85250,84921.98,85217.39,402.38216 +1745049600000,85217.38,85396,85115.45,85311.63,302.42907 +1745053200000,85311.63,85436.72,85220.14,85328.12,358.6547 +1745056800000,85328.12,85343.22,85147.37,85250,280.34551 +1745060400000,85249.99,85287.54,85118.08,85217.4,436.9476 +1745064000000,85217.4,85324.72,85193.51,85295.43,264.18234 +1745067600000,85295.44,85498.77,85201.63,85472.54,455.21546 +1745071200000,85472.53,85500,85357.54,85415.09,345.18822 +1745074800000,85415.1,85677.99,85070,85191.19,1519.86316 +1745078400000,85191.18,85330.06,84694.49,84845.93,880.38359 +1745082000000,84845.93,85253,84829.65,85239.92,335.55555 +1745085600000,85239.92,85320.76,85123.52,85144.64,373.22771 +1745089200000,85144.64,85200,85044.67,85085.55,199.95038 +1745092800000,85085.56,85265.95,85015.63,85195.85,127.37715 +1745096400000,85195.85,85367.93,85183.2,85339.53,141.13902 +1745100000000,85339.53,85355.2,85217.39,85259.86,155.47632 +1745103600000,85259.85,85259.86,85067.07,85077.01,125.48809 +1745107200000,85077,85226.42,85050.27,85167.99,329.29484 +1745110800000,85167.98,85320.76,85139.7,85320.15,248.37812 +1745114400000,85320.16,85320.76,85202.92,85226.44,158.61851 +1745118000000,85226.44,85266.38,85111,85168.81,146.25197 +1745121600000,85168.82,85248,85104.85,85185.13,119.07773 +1745125200000,85185.14,85195.75,85088.54,85088.54,128.65862 +1745128800000,85088.55,85160,84852.15,84955.42,283.26816 +1745132400000,84955.43,84955.43,84678.18,84784.01,636.69171 +1745136000000,84784.01,84785,84617.01,84647.3,238.80157 +1745139600000,84647.3,84647.31,84453.77,84551.14,351.30667 +1745143200000,84551.15,84551.15,84000,84184.03,844.03623 +1745146800000,84184.02,84259.94,83949.52,84129.83,451.2566 +1745150400000,84129.82,84488.85,84099.3,84365.56,609.96744 +1745154000000,84365.55,84465.66,84151.03,84315.21,297.68348 +1745157600000,84315.21,84664,84251.58,84626.16,380.00648 +1745161200000,84626.16,84630.99,84300,84344.66,433.36249 +1745164800000,84344.65,84622.76,84272.74,84604.11,328.38904 +1745168400000,84604.1,84623,84451.68,84581.98,161.24385 +1745172000000,84581.98,84636.9,84467.94,84577.78,139.94271 +1745175600000,84577.79,84664.09,84521.73,84651.61,139.48309 +1745179200000,84651.61,85250,84616.73,85127.58,693.63733 +1745182800000,85127.58,85244.02,84913.04,85009.27,276.81879 +1745186400000,85009.27,85031.19,84669.73,84835.28,272.57238 +1745190000000,84835.28,85298,84835.28,85179.24,422.92944 +1745193600000,85179.24,87010,85144.76,86625.68,3732.36432 +1745197200000,86625.69,87450,86625.68,87293.07,2940.48179 +1745200800000,87293.08,87640,87116.51,87350.01,1834.30291 +1745204400000,87350,87612,87156.05,87205.56,1026.18836 +1745208000000,87205.56,87390.54,87038,87351.14,806.69672 +1745211600000,87351.13,87738,87323.55,87550,819.12232 +1745215200000,87550,87695.66,87370.32,87521.73,603.57534 +1745218800000,87521.74,87621.62,87333.33,87434.78,630.34326 +1745222400000,87434.79,87699,87416.85,87569.28,471.87477 +1745226000000,87569.28,87795.26,87300,87516.05,1050.03827 +1745229600000,87516.05,87577,87250,87347.83,619.7016 +1745233200000,87347.82,87351.04,86644.29,86971.92,1164.29091 +1745236800000,86971.92,87538.46,86962.46,87038.71,871.3383 +1745240400000,87038.71,87575.21,86779.97,87028.09,1660.3259 +1745244000000,87028.08,88465.99,86943.39,88208.37,3876.26378 +1745247600000,88208.37,88329.49,87862.93,88044.8,1920.55832 +1745251200000,88044.81,88270.88,87052.18,87176.96,1565.63292 +1745254800000,87176.97,87319.69,86389.78,86847.39,2005.35325 +1745258400000,86847.38,87047.45,86637.47,86786.29,835.76683 +1745262000000,86786.29,87488,86712.5,87415.1,1154.45036 +1745265600000,87415.09,87440.5,87144.69,87367.92,445.85734 +1745269200000,87367.92,87385.94,86887.15,87275,492.56287 +1745272800000,87275.01,87282.75,86928.74,87168.08,469.52485 +1745276400000,87168.08,87625.68,87030.65,87516.23,776.75733 +1745280000000,87516.22,87731.81,87076.03,87709.85,1336.03829 +1745283600000,87709.86,88877,87513.87,88400.01,2420.38751 +1745287200000,88400,88684.43,87896.8,88169.21,1117.66736 +1745290800000,88169.21,88282.06,87826.08,88157.55,1074.60544 +1745294400000,88157.55,88368.83,88021.73,88056.79,677.78988 +1745298000000,88056.79,88413.12,87953.86,88391.27,539.11056 +1745301600000,88391.27,88459.03,88000,88246.46,556.23716 +1745305200000,88246.46,88486,88172.18,88476.83,948.01204 +1745308800000,88476.82,88688,88320,88414.33,667.61336 +1745312400000,88414.33,88600,88312.7,88574.34,616.35026 +1745316000000,88574.33,88596.97,88241.33,88513.71,602.16176 +1745319600000,88513.71,88701.93,88479.66,88614.1,773.70793 +1745323200000,88614.09,89220.35,88482,88992.7,1583.02158 +1745326800000,88992.71,90499,88944.01,90236.16,5026.97136 +1745330400000,90236.16,90942.15,90026.76,90797.73,3885.34174 +1745334000000,90797.73,91439.46,90383.84,90934.61,4856.8485 +1745337600000,90934.61,91041.97,90624.03,90673.1,1828.95989 +1745341200000,90673.1,91480,90666.66,91396.14,1899.09572 +1745344800000,91396.14,91666,91140.15,91504.36,1300.89104 +1745348400000,91504.36,91695,90905,91414.79,1351.76469 +1745352000000,91414.78,91509.75,91065.83,91111.72,806.20698 +1745355600000,91111.72,93888,91060,93039.99,6118.16636 +1745359200000,93039.99,93354.93,92537.93,92786.19,1634.66903 +1745362800000,92786.19,93860.85,92786.19,93442.99,2251.12861 +1745366400000,93442.99,93909.05,92784.22,92896.99,2091.24557 +1745370000000,92896.99,93496.8,92580.18,92640,1413.92377 +1745373600000,92640,93254.68,92604.92,92868.77,1092.0426 +1745377200000,92868.76,93223.82,92689.4,93168.91,618.12497 +1745380800000,93168.91,93666,93017.46,93665.99,901.69092 +1745384400000,93665.99,93665.99,93280.79,93478.42,860.57425 +1745388000000,93478.43,93863.63,93420,93628.13,786.54566 +1745391600000,93628.14,94264,93490.9,94133.82,1204.3315 +1745395200000,94133.82,94521.79,93913.04,94285.72,1366.71825 +1745398800000,94285.72,94398.97,93888.52,93888.52,800.21181 +1745402400000,93888.53,93900,93340.81,93745.19,1429.75497 +1745406000000,93745.04,93777.95,93324.45,93466.01,713.03617 +1745409600000,93466.01,93857.14,93421.94,93731.4,715.78459 +1745413200000,93731.4,94696.05,92872.16,93020.22,3287.20024 +1745416800000,93020.35,93665.99,92666.01,92940.06,1791.42787 +1745420400000,92940.05,93238.87,91935.41,93195.28,2750.4464 +1745424000000,93195.28,93770.19,92913.04,93641.74,1369.64971 +1745427600000,93641.73,93959.47,93455.85,93894.37,1044.80234 +1745431200000,93894.38,94219.93,93620.89,93620.89,696.68663 +1745434800000,93620.89,93620.89,92963.66,93497.88,907.78449 +1745438400000,93497.88,93879.42,93476.2,93640,463.61912 +1745442000000,93640.01,93917.53,93273.06,93485.5,399.0868 +1745445600000,93485.51,93790.21,93238.1,93790.19,365.26246 +1745449200000,93790.19,93841.3,93525.44,93691.08,334.21699 +1745452800000,93691.07,93787.65,93234.31,93357.22,891.30897 +1745456400000,93357.22,93618.88,93060.75,93489.18,619.94878 +1745460000000,93489.18,93631,93050,93101.23,473.23812 +1745463600000,93101.23,93329.63,92650,92673.95,783.62779 +1745467200000,92673.95,92839.46,92385.12,92746.66,1107.29168 +1745470800000,92746.67,92903.94,92527.62,92576.61,422.05332 +1745474400000,92576.6,92666.67,92254,92388.69,820.57307 +1745478000000,92388.7,92636.53,92101.63,92203.55,1079.93964 +1745481600000,92203.54,92357.58,91660.01,92017.75,1831.96132 +1745485200000,92017.75,92589.56,91976.76,92476.9,995.55388 +1745488800000,92476.89,92657.69,92370.16,92550.89,612.2703 +1745492400000,92550.89,92640,92270.67,92619.94,500.80279 +1745496000000,92619.94,92805.67,92434.78,92777.27,679.77325 +1745499600000,92777.27,92966.34,92554.81,92813.83,1240.39922 +1745503200000,92813.82,93400,92619.04,93101.83,1571.34785 +1745506800000,93101.84,93450,93011.93,93202.51,955.7157 +1745510400000,93202.52,93595.22,93202.51,93346.08,871.05096 +1745514000000,93346.07,93428.41,92666.62,93011.28,714.13836 +1745517600000,93011.28,93463.67,92999.07,93380,426.75122 +1745521200000,93380,93649.56,93189.49,93556.12,492.11945 +1745524800000,93556.12,93666,93299.14,93390.66,646.10226 +1745528400000,93391.3,93563.37,93024,93353.72,332.02854 +1745532000000,93353.73,93582.73,93288,93427.98,355.09613 +1745535600000,93427.98,94005,93373.33,93980.47,1073.96811 +1745539200000,93980.47,94006,93520,93896.28,1400.33571 +1745542800000,93896.27,94444,93602.83,93678.13,1317.12816 +1745546400000,93678.14,93897.59,92892,92992.33,1069.14984 +1745550000000,92992.33,93387.09,92855.96,93311.83,705.52433 +1745553600000,93311.83,93498,93047,93058.58,668.38248 +1745557200000,93058.58,93419.45,93013.56,93206.05,582.72597 +1745560800000,93206.06,93612.57,93199.99,93538.07,522.40754 +1745564400000,93538.08,93860,93497.64,93772.26,1690.35511 +1745568000000,93772.27,93888,93624.63,93680.01,743.12893 +1745571600000,93680.01,93873.41,93539.82,93816.42,500.01367 +1745575200000,93816.42,93976.42,93581.39,93634.02,617.16074 +1745578800000,93634.02,94660,93634.02,94635.67,1638.14538 +1745582400000,94635.67,94990,94270.81,94417.29,2501.32388 +1745586000000,94417.29,94688.88,93929.41,94400.01,1246.62972 +1745589600000,94400.01,95758.04,94391.3,95368,5315.61891 +1745593200000,95368,95683.31,94804.82,95061.22,1808.96782 +1745596800000,95061.21,95381.52,94726.86,95223.81,827.35336 +1745600400000,95223.82,95554.99,94370.35,94527.79,1213.55237 +1745604000000,94527.79,95228.28,94527.79,94970.15,741.12878 +1745607600000,94970.16,95318.26,94879.05,95291,754.0757 +1745611200000,95291,95345.45,94777,94869.57,537.75825 +1745614800000,94869.57,95034.36,94441.61,94608.69,426.67149 +1745618400000,94608.69,94968.94,94587.21,94850,250.01053 +1745622000000,94850.01,94973.4,94609.25,94638.68,423.11781 +1745625600000,94638.68,94935.97,94527.84,94880.69,1397.22066 +1745629200000,94880.68,95199,94751.12,95013.14,507.35698 +1745632800000,95013.15,95157.73,94699.11,95000,426.17384 +1745636400000,95000,95059.67,94710,94739.99,211.9504 +1745640000000,94739.99,94830.93,94533.92,94536.99,497.93432 +1745643600000,94537,94706.6,94380.72,94626.47,325.1239 +1745647200000,94626.47,94743.88,94583.91,94630.42,283.09837 +1745650800000,94630.42,94794.17,94570.31,94570.31,303.9016 +1745654400000,94570.31,94733.54,94268.2,94318.04,506.57636 +1745658000000,94318.03,94423.77,94120.5,94277.65,536.19777 +1745661600000,94277.65,94394.44,94151.07,94209.03,270.11471 +1745665200000,94209.03,94250.67,93990.6,94144.06,434.59897 +1745668800000,94144.07,94320,94113.23,94245.9,347.1869 +1745672400000,94245.91,94300.95,93870.69,94149.2,551.38869 +1745676000000,94149.19,94271.38,93920,94240.01,340.90576 +1745679600000,94240.01,94394,94184.23,94373.24,399.34843 +1745683200000,94373.24,94373.24,94041,94286.92,267.47055 +1745686800000,94286.92,94378.87,94222.33,94316.79,164.43394 +1745690400000,94316.79,94372,94123.5,94154.71,229.99296 +1745694000000,94154.71,94334.81,94095.23,94307.5,170.35998 +1745697600000,94307.51,94380.96,94087,94087,180.72695 +1745701200000,94087.01,94360,94087,94355.38,263.61098 +1745704800000,94355.39,94800,94355.39,94781.86,481.03012 +1745708400000,94781.86,94888,94555,94628,318.36561 +1745712000000,94628,95001.58,94576.74,94870.01,728.73565 +1745715600000,94870.01,95369,94041.6,94117.6,2400.13887 +1745719200000,94117.6,94469.5,94050.15,94345.86,367.15753 +1745722800000,94345.86,94465,94130.71,94156.21,429.84119 +1745726400000,94156.22,94288.65,94013,94014.17,448.93525 +1745730000000,94014.16,94173.92,93655,93923.88,744.11442 +1745733600000,93923.89,94100,93880,94015.91,281.36839 +1745737200000,94015.91,94142.52,93930.52,94065.98,384.30276 +1745740800000,94065.99,94331.85,94020,94202.51,533.25085 +1745744400000,94202.5,94229.21,94104.89,94159.87,229.44444 +1745748000000,94159.87,94180,93940,94053.6,244.18725 +1745751600000,94053.59,94082.13,93883.81,93920.01,336.14289 +1745755200000,93920,93984.42,93682.93,93734.86,452.76244 +1745758800000,93734.86,94086.96,93602.58,94060.09,453.7652 +1745762400000,94060.09,94173.91,93928.13,93985.9,295.9622 +1745766000000,93985.89,94004.82,93787.93,93901.08,230.15582 +1745769600000,93901.09,93927.5,93727.08,93881.82,315.21521 +1745773200000,93881.82,94158.01,93793.12,94043.78,383.55903 +1745776800000,94043.79,94415.54,93991.8,94287.29,460.98794 +1745780400000,94287.28,94434.79,94200,94433.5,194.86179 +1745784000000,94433.49,94433.5,94260.86,94260.86,153.91584 +1745787600000,94260.87,94545.45,94160.49,94328.29,242.97815 +1745791200000,94328.3,94335.84,93641.7,93939.57,563.30862 +1745794800000,93939.57,93939.57,93660,93749.3,287.74927 +1745798400000,93749.29,93798.71,93287.98,93419.9,819.66814 +1745802000000,93419.9,93598.2,92800.01,92949.99,1271.62188 +1745805600000,92950,93637.5,92890.06,93621.64,932.01032 +1745809200000,93621.64,93987.3,93470.01,93849.93,805.95446 +1745812800000,93849.93,94191.7,93849.93,94036.48,1136.67686 +1745816400000,94036.47,94333,93962.8,94224.28,693.5397 +1745820000000,94224.28,94670.46,94224.27,94583.99,667.50641 +1745823600000,94584,94800,94487.09,94692.49,675.73206 +1745827200000,94692.49,94821.9,94591.61,94706.39,517.2708 +1745830800000,94706.4,94887.99,94662.28,94739.07,636.29638 +1745834400000,94739.07,95223.78,94339.48,95060.77,1669.19469 +1745838000000,95060.78,95550,95002.84,95319.99,1585.05499 +1745841600000,95319.99,95630,95056,95350.69,2035.1513 +1745845200000,95350.69,95518.5,93926.81,93965.7,2653.72474 +1745848800000,93965.7,94900,93850,94417.73,1173.25656 +1745852400000,94417.73,94523.81,93583.9,93833.51,1012.72231 +1745856000000,93833.5,94032.18,93444,93734.04,785.42906 +1745859600000,93734.04,94110,93492.23,94100.39,398.76014 +1745863200000,94100.39,94222,93787.61,94175.89,362.03308 +1745866800000,94175.89,94920,94160.61,94787.2,738.28237 +1745870400000,94786.73,94808.8,94373.35,94469.67,278.98826 +1745874000000,94469.66,94550,94305.95,94549.97,195.96012 +1745877600000,94549.97,94879.08,94480,94809.52,344.51726 +1745881200000,94809.52,95180,94792.52,95011.18,768.18162 +1745884800000,95011.18,95233.48,94829.3,95065.27,403.75166 +1745888400000,95065.27,95461.53,94735.78,94857.49,993.29082 +1745892000000,94857.49,94956.18,94504.81,94615.68,582.54028 +1745895600000,94615.69,94809.53,94443.7,94658.76,375.84575 +1745899200000,94658.75,94872,94290.07,94353.32,709.69675 +1745902800000,94353.32,94417.97,94200,94276.49,1647.45956 +1745906400000,94276.49,94811.29,94258.41,94780,377.80111 +1745910000000,94780.01,94960,94704.81,94917.61,361.94456 +1745913600000,94917.61,95093.55,94812.86,95030,502.20502 +1745917200000,95030.01,95094.25,94787.15,94989.28,366.65829 +1745920800000,94989.28,95042.61,94743.01,94817.32,592.08053 +1745924400000,94817.32,95285.71,94810.63,95129.74,909.96441 +1745928000000,95129.74,95164.35,94779.33,94813.14,647.8607 +1745931600000,94813.14,95033.7,94590.48,94800.01,835.05 +1745935200000,94800,95300,94531.85,95040.8,960.27981 +1745938800000,95040.81,95129.2,94728.78,94843.1,429.05785 +1745942400000,94843.1,95459.99,94800.01,94954.74,1089.04376 +1745946000000,94954.74,95368,94658.99,95231.37,871.36794 +1745949600000,95231.37,95438,95060,95391.29,703.13824 +1745953200000,95391.29,95448.84,95224.93,95300.79,428.02418 +1745956800000,95300.79,95408,94820,94839.32,361.89077 +1745960400000,94839.31,94968,94350,94735.66,783.01509 +1745964000000,94735.65,94735.65,94000.01,94163.67,1003.3656 +1745967600000,94163.67,94300,93742.54,94256.82,1020.00752 +1745971200000,94256.82,94631.23,94136.48,94546.79,519.07237 +1745974800000,94546.79,94604.7,94287.71,94527.73,309.08102 +1745978400000,94527.73,94785,94460,94641.99,360.20236 +1745982000000,94641.99,95111.01,94496.87,95032.84,576.60185 +1745985600000,95032.84,95180,94869.56,95054.75,666.1487 +1745989200000,95054.76,95113.2,94869.57,94894,422.26665 +1745992800000,94894,94970.31,94745.4,94751.99,295.17447 +1745996400000,94752,94869.49,94500,94620.99,464.06662 +1746000000000,94620.99,94809.52,94527.58,94718.18,332.70984 +1746003600000,94718.19,95043.23,94667.69,94970.01,391.75434 +1746007200000,94970.01,95022.49,94852.67,94946.52,316.93061 +1746010800000,94946.52,95228.45,94928.44,95176.66,619.85078 +1746014400000,95176.66,95214.9,94349.29,94555.88,1664.41996 +1746018000000,94555.89,94649.5,93026,93032.58,2712.01725 +1746021600000,93032.58,94367.7,92910,93705.04,3158.62006 +1746025200000,93705.04,94112.18,93659.24,94004.63,722.10473 +1746028800000,94004.63,94189.58,93528.71,93939.98,690.56111 +1746032400000,93939.98,94267.14,93752.15,94100.39,402.85742 +1746036000000,94100.39,94500,94009.12,94078.24,510.06539 +1746039600000,94078.23,94266.36,93757.63,94152.01,432.10412 +1746043200000,94152.01,94739.14,94109.46,94555.99,896.76548 +1746046800000,94556,94784.1,94382.35,94419,330.16484 +1746050400000,94418.99,94720,94059.69,94114.05,512.06584 +1746054000000,94114.05,94333.34,94005,94172,355.66929 +1746057600000,94172,94405.47,94130.43,94405.47,326.248 +1746061200000,94405.46,94710,94398.51,94636.51,502.12633 +1746064800000,94636.5,94972.5,94620,94867.46,891.42578 +1746068400000,94867.46,95040.3,94688.75,94782.6,1157.63769 +1746072000000,94782.6,94934.99,94714.38,94860.51,258.99247 +1746075600000,94860.51,95178.11,94840.38,95147.96,677.05143 +1746079200000,95147.97,95180,94806.23,94888.85,467.41491 +1746082800000,94888.85,95130.01,94800,95025.84,476.89004 +1746086400000,95025.84,95210.16,94913.04,95210.16,423.56462 +1746090000000,95210.16,95817.78,95140.18,95520.99,1159.84689 +1746093600000,95520.99,96396.31,95520.98,96169.01,1865.7971 +1746097200000,96169.01,96250.4,95836.57,96180.01,787.87727 +1746100800000,96180.01,96463.18,96116.14,96373.2,822.173 +1746104400000,96373.2,96734.89,95769.66,95809.52,1740.4931 +1746108000000,95809.52,96908.28,95809.52,96827.99,2767.87823 +1746111600000,96828,97424.02,96751.3,96854.3,2068.94782 +1746115200000,96854.31,97367.26,96854.3,97007.14,960.27808 +1746118800000,97007.15,97216.99,96514.24,96794.17,775.85599 +1746122400000,96794.18,96975.3,96425.22,96869.55,745.78922 +1746126000000,96869.56,96882.72,96424.44,96523.26,718.87913 +1746129600000,96523.26,96885.77,96312.24,96407.9,818.39622 +1746133200000,96407.91,96774.73,96390.26,96464.55,292.34865 +1746136800000,96464.56,96643.08,96369.31,96372.33,304.90158 +1746140400000,96372.34,96500,96184.19,96489.91,369.63988 +1746144000000,96489.9,97052.48,96466.21,97042.97,683.12997 +1746147600000,97042.96,97179.97,96772,96970.4,566.90548 +1746151200000,96970.4,97040,96722.41,96952.58,449.57315 +1746154800000,96952.59,97233.1,96952.58,97102.32,434.57258 +1746158400000,97102.32,97309.78,96868.35,96939.86,579.01103 +1746162000000,96939.85,97010.55,96631.74,96707.54,534.68119 +1746165600000,96707.54,96892.34,96562.98,96715,383.92171 +1746169200000,96715,96729.2,96350,96350,935.27663 +1746172800000,96350.01,96775.77,96350,96636.2,508.11116 +1746176400000,96636.2,96788,96460.73,96596.68,417.01278 +1746180000000,96596.68,96927.92,96596.68,96888,367.39386 +1746183600000,96888,97100,96886.47,96928.97,567.753 +1746187200000,96928.97,97182.54,96650.94,97182.53,893.40406 +1746190800000,97182.54,97290.29,96672.46,96772.08,1075.20432 +1746194400000,96772.08,97895.68,96708.98,97748.4,2123.6506 +1746198000000,97748.41,97891.19,97063,97330.19,954.92275 +1746201600000,97330.19,97783.02,97325.51,97348.69,848.97951 +1746205200000,97348.69,97433.58,97053.46,97402.55,507.605 +1746208800000,97402.55,97619,97155.68,97171,376.68171 +1746212400000,97171,97182.54,96769.84,96924.23,599.44153 +1746216000000,96924.23,97136,96844.05,97022.31,243.50865 +1746219600000,97022.31,97038.79,96561.57,96726.08,258.87096 +1746223200000,96726.07,96792.46,96579.36,96649.01,352.15656 +1746226800000,96649.01,96896.83,96594.33,96887.14,243.97992 +1746230400000,96887.13,96935.67,96612.87,96700.45,559.13625 +1746234000000,96700.46,96722.4,96435.16,96493.94,462.40221 +1746237600000,96493.93,96699.98,96487.07,96533.51,275.57053 +1746241200000,96533.5,96535.96,96300.02,96337.5,761.61563 +1746244800000,96337.5,96589.2,96307.88,96519.05,252.68819 +1746248400000,96519.04,96593,96407.97,96417.14,306.91209 +1746252000000,96417.15,96417.15,96132.67,96183.5,539.08747 +1746255600000,96183.5,96391.7,96157.1,96322.68,410.18653 +1746259200000,96322.68,96421.91,96150,96281,599.65552 +1746262800000,96281,96396.23,96173,96254.01,318.86883 +1746266400000,96254.02,96254.02,95852.29,95896.5,1141.24134 +1746270000000,95896.49,96083.53,95865,95942.02,562.672 +1746273600000,95942.01,96163.81,95880.65,96120.42,608.21922 +1746277200000,96120.43,96330,96106.53,96330,346.99789 +1746280800000,96329.99,96459.67,96292.63,96380.95,304.05512 +1746284400000,96380.96,96509.44,96325.65,96418.68,188.69143 +1746288000000,96418.68,96428.33,96080.59,96215.41,306.55723 +1746291600000,96215.4,96215.4,95869.68,96191.56,350.19773 +1746295200000,96191.57,96271.5,96100,96146.99,126.74718 +1746298800000,96146.98,96357.15,96125.15,96354.34,116.44402 +1746302400000,96354.34,96388.89,96290.69,96341.29,104.27579 +1746306000000,96341.29,96441.49,96238.09,96266.17,190.04681 +1746309600000,96266.17,96369.37,96166.67,96170.18,201.41291 +1746313200000,96170.19,96173.53,95753.01,95856.42,689.66646 +1746316800000,95856.42,96042.92,95772.4,95880.95,325.63422 +1746320400000,95880.95,96185.67,95588,96099.94,601.08361 +1746324000000,96099.94,96304.48,95804.68,95892.28,417.46141 +1746327600000,95892.28,95898.94,95667.94,95722.23,179.1173 +1746331200000,95722.22,95939.33,95722.22,95725.52,172.37453 +1746334800000,95725.52,96134.93,95692.7,96042.72,424.92585 +1746338400000,96042.71,96142.86,95866.06,95905.74,692.73061 +1746342000000,95905.75,96082.8,95808.8,95879.99,490.02708 +1746345600000,95879.99,95923.54,95423.16,95647.27,527.23215 +1746349200000,95647.27,95689.65,95440.82,95485.01,310.07736 +1746352800000,95485.01,95525.67,95286.78,95400.47,773.39161 +1746356400000,95400.47,95550,95360,95423.2,536.26108 +1746360000000,95423.19,95594.58,95417.15,95462.24,477.89798 +1746363600000,95462.24,95595.24,95209.07,95369.37,674.42935 +1746367200000,95369.38,95647.8,95313.7,95611.07,530.30708 +1746370800000,95611,95690.48,95424.5,95467.6,299.31438 +1746374400000,95467.6,95568,95300,95341.56,272.45717 +1746378000000,95341.57,95481.62,95239.33,95410.08,233.31093 +1746381600000,95410.08,95493.05,95364,95389.07,159.81219 +1746385200000,95389.07,95640.98,95348.3,95584.07,198.19245 +1746388800000,95584.07,95735,95582.25,95719.99,158.45621 +1746392400000,95719.99,95758.08,95630,95675.99,158.95366 +1746396000000,95676,95690.48,94724.57,95015.82,1114.48671 +1746399600000,95015.82,95037.4,94151.38,94277.62,1308.4485 +1746403200000,94277.61,94808.4,94200,94724.11,932.79975 +1746406800000,94724.12,94754.97,93711.08,93929,1247.1533 +1746410400000,93929,94400.2,93514.1,94236.67,1251.31986 +1746414000000,94236.66,94299.25,94016.6,94031.47,708.86733 +1746417600000,94031.47,94443.69,94020.66,94409.66,527.17304 +1746421200000,94409.66,94757.62,94228.57,94732.77,548.84952 +1746424800000,94732.77,94774.11,94573.59,94761.13,572.76764 +1746428400000,94761.14,94825.46,94528.36,94761.91,686.95355 +1746432000000,94761.91,94798.01,94489.93,94559.19,741.14212 +1746435600000,94559.2,94648.47,94467.65,94550.63,422.95101 +1746439200000,94550.62,94558,94047.79,94121.89,686.41681 +1746442800000,94121.88,94282.48,93888,94038.18,690.58723 +1746446400000,94038.19,94346.59,93908.3,94333.33,505.90389 +1746450000000,94333.33,94413.92,93635.78,94226.38,1740.41182 +1746453600000,94226.38,94531.74,93730.43,93879.37,1219.57947 +1746457200000,93879.37,93977.13,93613.66,93770.31,718.82999 +1746460800000,93770.32,94280,93759.63,94206.31,673.96047 +1746464400000,94206.31,94625,94060.59,94500,808.59817 +1746468000000,94500.01,94900,94443.56,94730.39,448.44051 +1746471600000,94730.39,94900,94289.92,94347.17,408.27957 +1746475200000,94347.16,94365.19,93876,94242.02,332.90812 +1746478800000,94242.01,94831.75,94242.01,94719.82,385.77053 +1746482400000,94719.83,95199,94719.82,95049.48,601.63917 +1746486000000,95049.48,95129.76,94724.52,94733.68,389.87902 +1746489600000,94733.68,94779.99,94428.58,94598.89,365.15387 +1746493200000,94598.89,94926.99,94312.59,94312.6,370.75779 +1746496800000,94312.59,94400,94012.78,94334.99,407.51157 +1746500400000,94334.99,94512.33,94233.96,94454.01,443.01047 +1746504000000,94454.01,94583.82,94350.83,94574.57,265.48199 +1746507600000,94574.57,94603.03,94308.63,94345.56,415.59566 +1746511200000,94345.57,94498.12,94335.11,94498.11,166.28019 +1746514800000,94498.12,94638.01,94348.57,94400.99,463.16874 +1746518400000,94400.98,94400.99,94003,94375.9,750.85954 +1746522000000,94375.89,94375.9,94113.02,94211.96,394.38809 +1746525600000,94211.96,94329.63,93861.93,93942.83,952.04682 +1746529200000,93942.83,94066.55,93720.63,93812.54,569.28808 +1746532800000,93812.53,94040,93761.97,93935.99,892.19632 +1746536400000,93936,94019.86,93377,93616.92,1216.74306 +1746540000000,93616.91,94705.17,93612.01,94147.02,1158.07394 +1746543600000,94147.01,94733.38,94080.09,94558.95,655.62537 +1746547200000,94558.94,94850,94216,94241.01,702.36173 +1746550800000,94241.01,94856.53,94232.05,94535.93,527.86999 +1746554400000,94535.93,95088,94504.84,95067.36,617.6658 +1746558000000,95067.36,95157,94923.49,94963.5,488.90954 +1746561600000,94963.5,95020,94632.5,94682.23,334.30989 +1746565200000,94682.23,94800,94452.75,94688.99,258.69487 +1746568800000,94688.99,96293.88,94684.77,96259.94,2145.62831 +1746572400000,96259.94,96920.65,96102.72,96834.02,1561.0235 +1746576000000,96834.02,97499.02,96729.67,97415.65,1840.35542 +1746579600000,97415.65,97732,97192.93,97242.85,1127.65564 +1746583200000,97242.86,97276,96464,96619.05,1178.21775 +1746586800000,96619.04,96663.51,96208.1,96506.9,1034.18372 +1746590400000,96506.9,96714.28,96420.64,96576,447.19739 +1746594000000,96575.99,96576,96310.89,96380.96,489.09676 +1746597600000,96380.96,96667.55,96361.75,96557.31,753.61062 +1746601200000,96557.31,97013.53,96557.3,96994.82,481.05145 +1746604800000,96994.82,97083.47,96861.57,97024.45,405.22829 +1746608400000,97024.46,97059.7,96876,96978.4,341.26007 +1746612000000,96978.4,97111,96833.33,97030.01,296.1224 +1746615600000,97030.01,97070.06,96929.17,97047.43,256.14738 +1746619200000,97047.43,97200,96870.35,96966.08,531.66176 +1746622800000,96966.07,97316.03,96713.14,97022.01,829.46434 +1746626400000,97022.02,97478.27,96806,96938,854.22653 +1746630000000,96937.99,97152.18,96764.14,96923.91,576.23163 +1746633600000,96923.91,96961.04,96510,96857.15,620.55485 +1746637200000,96857.15,96887.48,96190.47,96307.54,513.55369 +1746640800000,96307.54,96880.43,95893.14,96593.59,1492.53634 +1746644400000,96593.58,96625,95784.61,96180.01,979.2255 +1746648000000,96180,96766.8,96076.92,96766.8,355.48999 +1746651600000,96766.8,97322,96651.96,97120.63,495.1239 +1746655200000,97120.63,97305.21,97020.54,97262.88,392.38837 +1746658800000,97262.89,97390,96978.04,97030.5,354.25475 +1746662400000,97030.5,97782,96876.29,97770.01,917.12453 +1746666000000,97770,98366,97600,97816.21,2174.72361 +1746669600000,97816.22,98847,97816.21,98681.99,1852.79702 +1746673200000,98681.99,99222.22,98532.02,99152.79,1465.38383 +1746676800000,99152.79,99419,98888,98954.32,1716.7366 +1746680400000,98954.32,99120,98738.09,98740.61,1207.65821 +1746684000000,98740.6,99040,98723.25,99039.99,471.2223 +1746687600000,99040,99372.96,99036.59,99252.34,733.68958 +1746691200000,99252.34,99800,99209.04,99666.66,1529.80222 +1746694800000,99666.67,99800.01,99538.36,99790.97,679.55205 +1746698400000,99790.97,99888,99682.97,99780.67,701.13127 +1746702000000,99780.66,99780.66,99406.54,99409.14,792.18929 +1746705600000,99409.15,99544.98,99250.37,99287.97,744.57375 +1746709200000,99287.97,99633.86,99090.66,99290.03,803.7858 +1746712800000,99290.04,99822.6,99153.73,99371.95,1220.52424 +1746716400000,99371.95,101525.03,99316,100758.08,5194.54792 +1746720000000,100758.08,101355.31,100596,101276.49,1685.15995 +1746723600000,101276.49,101707.02,100779.26,101027.13,1661.60189 +1746727200000,101027.14,101485.2,100970,101365.38,668.29815 +1746730800000,101365.39,101365.39,100972,101299.99,1084.70087 +1746734400000,101300,102851,101285.71,102607.8,2318.75045 +1746738000000,102607.79,104145.76,102114.66,102828.03,3388.69792 +1746741600000,102828.04,103230.66,102396.86,103017.95,1028.42527 +1746745200000,103017.95,103301.6,102786.76,103261.6,920.95175 +1746748800000,103261.61,103268.44,102540.13,102820,967.72632 +1746752400000,102820.01,103128,102551.74,103098.34,829.79334 +1746756000000,103098.34,103098.34,102500.48,102595.5,1049.12723 +1746759600000,102595.5,102800.69,102364,102451.04,887.20651 +1746763200000,102451.04,102852,102374.03,102828,702.47394 +1746766800000,102828.01,102979.36,102585.74,102979.35,712.49562 +1746770400000,102979.35,103261.71,102928.77,103230.11,1025.81799 +1746774000000,103230.11,104361.3,103127.76,103628.77,3530.71192 +1746777600000,103628.76,103930,102652.33,102968.25,3123.0848 +1746781200000,102968.25,103285.72,102421,102915.58,1946.17375 +1746784800000,102915.58,103476.19,102797.69,103371.63,1629.84795 +1746788400000,103371.62,103500,102685.3,102958.31,1703.98287 +1746792000000,102958.31,103165.92,102808.02,102899.99,1104.96452 +1746795600000,102899.99,103793.66,102826.63,103633.5,1946.92446 +1746799200000,103633.5,103761.91,102411.99,103155.99,2039.94742 +1746802800000,103156,103313,102688.26,102895.99,749.38574 +1746806400000,102895.99,102929.51,102315.14,102480.83,893.55174 +1746810000000,102480.83,103227.82,102343.6,103199.99,678.08573 +1746813600000,103199.99,103370.54,102932.69,103176.46,399.38495 +1746817200000,103176.46,103285.68,102894,103189.17,378.87644 +1746820800000,103189.17,103408,103143.12,103183.94,350.62996 +1746824400000,103183.93,103215.46,102769.92,102984.99,376.59229 +1746828000000,102985,103070.41,102727.25,102784.66,340.91245 +1746831600000,102784.65,102980,102736.59,102971.99,249.70113 +1746835200000,102971.99,103100,102818.76,102865.7,606.6113 +1746838800000,102865.7,103119.99,102865.7,102987.5,421.77204 +1746842400000,102987.5,103265.82,102956.96,103147.96,367.36386 +1746846000000,103147.95,103233.48,102972.17,103226.24,393.14728 +1746849600000,103226.25,103226.25,103034.5,103152.48,291.54929 +1746853200000,103152.48,103361,103088.99,103361,399.13796 +1746856800000,103361,103947.36,103355.35,103930.71,966.16865 +1746860400000,103930.72,104100,103632.66,103759.71,815.86898 +1746864000000,103759.71,104079.37,103463.52,103634.92,847.46151 +1746867600000,103634.93,103911.78,103366,103761.91,548.24108 +1746871200000,103761.91,103888.88,103593.15,103593.15,629.38967 +1746874800000,103593.15,103654.31,103383.99,103434.94,851.17394 +1746878400000,103434.94,103825.4,103421.5,103695.98,651.69947 +1746882000000,103695.97,103800,103539.68,103628.86,384.73592 +1746885600000,103628.87,103666.67,103421.49,103520.41,363.48091 +1746889200000,103520.41,103529.89,103100,103138.77,533.62781 +1746892800000,103138.76,103500,103127.69,103435.22,588.61658 +1746896400000,103435.22,103619.68,103161.85,103176.88,861.02001 +1746900000000,103176.88,103317.47,103005.33,103252.88,560.27315 +1746903600000,103252.88,103305.57,103085.52,103191.35,320.50313 +1746907200000,103191.35,103317.47,103068.87,103193.43,210.01357 +1746910800000,103193.43,103800,103166,103756.71,364.19148 +1746914400000,103756.72,103831.15,103544.02,103597.89,429.82122 +1746918000000,103597.53,104984.57,103571.42,104809.53,2918.9173 +1746921600000,104809.53,104972,103926.47,104428.58,1452.36468 +1746925200000,104428.58,104536.76,103866.88,104135.32,717.9167 +1746928800000,104135.32,104280.13,103466.05,103781.06,1092.03667 +1746932400000,103781.06,104195.12,103653.6,104007.03,593.25276 +1746936000000,104007.03,104400,103997.44,104153.72,520.1322 +1746939600000,104153.71,104201.61,103801,103840,415.52186 +1746943200000,103840,103988.39,103616.9,103864.52,918.02801 +1746946800000,103864.52,103882.26,103345.06,103385.47,1099.08865 +1746950400000,103385.46,104028,103380.95,103825.39,573.5755 +1746954000000,103825.39,104469.23,103820,104347.94,616.46184 +1746957600000,104347.93,104668.36,104193.66,104644,670.87671 +1746961200000,104644,104777,104351.27,104652.01,611.74101 +1746964800000,104652.01,104888,104525.23,104601.9,931.71158 +1746968400000,104601.89,104666.67,103934.18,103959.99,1100.33042 +1746972000000,103959.99,104290.97,103775.91,104160,1491.16287 +1746975600000,104160,104682.54,103911.61,104150,977.30807 +1746979200000,104150,104176,103750,103984.13,700.09107 +1746982800000,103984.12,104148.93,103793.65,104036.7,446.02668 +1746986400000,104036.7,104832.82,103857.14,104528.19,748.08883 +1746990000000,104528.19,104650.8,104354.67,104420,417.96581 +1746993600000,104420,104442.78,104162.78,104269.85,292.09692 +1746997200000,104269.85,104388,103952.38,104349,324.08378 +1747000800000,104349.01,104578.62,103569.77,103793.67,740.71696 +1747004400000,103793.67,104142.86,103761.9,104118,536.54239 +1747008000000,104118,104635.48,104074.15,104587.31,864.57103 +1747011600000,104587.31,105086.42,103764.5,103984.14,1894.48964 +1747015200000,103984.14,104204.08,103710.66,103885.72,712.35791 +1747018800000,103885.73,104100.13,103702.15,104100.13,574.91027 +1747022400000,104100.13,104164.77,103816.47,104072.7,450.99148 +1747026000000,104072.7,104072.71,103750,103940,459.15467 +1747029600000,103939.99,104411.58,103800,104384.8,502.82838 +1747033200000,104384.81,105819.45,104152.84,104467.99,5543.61229 +1747036800000,104467.99,104736.45,104077.7,104614.04,1072.02345 +1747040400000,104614.05,104682.68,104375,104459.34,890.19411 +1747044000000,104459.33,104539.69,104150,104527.62,881.93559 +1747047600000,104527.62,104628,103625,103762.9,1351.4493 +1747051200000,103762.89,104145.41,103729.04,103881.15,1551.13482 +1747054800000,103881.14,104629.96,103675.57,104319.99,1481.23564 +1747058400000,104320,104400,102544.25,102799.99,3039.45535 +1747062000000,102799.99,103206.35,102388,102527.26,1810.41867 +1747065600000,102527.27,103075.09,102421.83,102856.06,986.02627 +1747069200000,102856.07,103088.88,102529.52,102556.19,669.75274 +1747072800000,102556.2,102660.54,100718.37,101630.59,3108.20166 +1747076400000,101630.59,102122.02,101459.7,101860,1290.66176 +1747080000000,101859.99,102881.39,101770.2,102678.51,787.00596 +1747083600000,102678.52,102743.43,102352.86,102510.1,479.23848 +1747087200000,102509.36,102941.06,102352.9,102856.38,449.28013 +1747090800000,102856.59,103127.92,102791.31,102791.32,421.84832 +1747094400000,102791.32,102791.32,102165.39,102260.01,749.28213 +1747098000000,102260,102714.29,102072,102400.48,716.11702 +1747101600000,102400.48,102701.82,101696.84,102067.99,924.66581 +1747105200000,102067.98,102166.99,101429.7,101719.4,962.27648 +1747108800000,101719.4,102767.24,101610.56,102745.71,1132.24142 +1747112400000,102745.72,102745.72,102264.34,102477.15,1000.99313 +1747116000000,102477.16,102688.77,102333.33,102552,865.09002 +1747119600000,102552.01,102943.28,102552,102665.5,548.56772 +1747123200000,102665.5,102958.81,102540.18,102722,574.89898 +1747126800000,102722,103511.2,102722,103457.03,997.62125 +1747130400000,103457.02,103612.37,103273.84,103557.72,809.33372 +1747134000000,103557.72,103822.03,103453.99,103729.2,415.61196 +1747137600000,103729.2,103966,103338.23,103682.52,1411.6968 +1747141200000,103682.52,103932.2,103394.93,103715.87,858.34947 +1747144800000,103715.87,103746.04,102811.32,103191.65,1336.03577 +1747148400000,103191.64,103873.02,103132.15,103682.55,845.30074 +1747152000000,103682.54,104394.61,103532.18,103725.85,1296.14451 +1747155600000,103725.85,104310,103712.5,104268.17,737.88609 +1747159200000,104268.17,104428.58,104081.85,104354.19,667.51343 +1747162800000,104354.19,104976.25,104158.73,104792.22,2351.90796 +1747166400000,104792.21,104928,104400,104562.39,601.95317 +1747170000000,104562.4,104613.32,104179,104342.71,391.26707 +1747173600000,104342.7,104432.03,104100,104128.5,502.72511 +1747177200000,104128.5,104285.66,103869.01,104103.72,555.94433 +1747180800000,104103.72,104115.86,103763.85,103920.76,1038.59479 +1747184400000,103920.77,104082.71,103700,103734.82,1074.76281 +1747188000000,103734.81,103786.21,103496.82,103713.27,481.61389 +1747191600000,103713.27,103777.78,103453.26,103587.44,415.74688 +1747195200000,103587.44,103842.98,103471.36,103743.02,427.81934 +1747198800000,103743.02,103971,103687.13,103896.71,506.88636 +1747202400000,103896.7,103952.39,103662.82,103757.5,381.32265 +1747206000000,103757.5,103800,103381.02,103716.55,786.22564 +1747209600000,103716.55,103888,103187,103200,1056.63353 +1747213200000,103200,103496.05,102875.22,103485.73,1191.70027 +1747216800000,103485.73,103929.32,103460.72,103708.49,704.389 +1747220400000,103708.5,104145,103708.5,103944.93,583.04021 +1747224000000,103944.93,104208.77,103907.45,103999.99,488.53049 +1747227600000,103999.99,104356.95,103492.06,103970.87,1907.26615 +1747231200000,103970.87,103971.88,102902,103265.46,1950.09622 +1747234800000,103265.47,103555.56,102833.55,103514.24,856.1516 +1747238400000,103514.24,103614.61,103173.55,103363.65,475.44971 +1747242000000,103363.66,103428.58,102602.05,103246.79,595.35133 +1747245600000,103246.78,103523.81,103029.45,103523.81,393.98215 +1747249200000,103523.8,103720.44,103243,103321.72,392.19365 +1747252800000,103321.73,103658.35,103304.66,103555.51,195.13432 +1747256400000,103555.52,103667.52,103434.55,103647.39,186.25436 +1747260000000,103647.39,103658.3,103430.63,103511.46,139.37207 +1747263600000,103511.46,103608.73,103357.77,103507.82,224.39068 +1747267200000,103507.83,103866.51,103492.06,103801.85,316.48566 +1747270800000,103801.85,103801.86,102968.16,103033.52,568.67212 +1747274400000,103033.51,103206.35,102916.05,103047.62,446.23075 +1747278000000,103047.62,103142.86,102720,102753.63,466.40868 +1747281600000,102753.62,102962.38,102711,102891.76,351.7693 +1747285200000,102891.76,102922.17,102336.7,102375.31,519.41864 +1747288800000,102375.31,102686.1,102140,102247.4,714.15222 +1747292400000,102247.41,102440,101724.17,101779.99,768.32213 +1747296000000,101779.99,102327,101758.97,102274.65,594.85241 +1747299600000,102274.65,102274.66,101500,101823.39,860.32483 +1747303200000,101823.4,101930.58,101600,101804.74,494.18425 +1747306800000,101804.75,102441,101790.2,102371.61,662.74555 +1747310400000,102371.62,102838.82,102271.58,102560,981.88637 +1747314000000,102560.01,102787.82,101569.84,102133.49,1037.21134 +1747317600000,102133.49,102398.31,101383.07,101987.65,1209.87624 +1747321200000,101987.64,103291.99,101931.86,103251.35,1083.57557 +1747324800000,103251.36,103847.13,103026.33,103846.27,1096.42524 +1747328400000,103846.28,104192.7,103650.79,103968.24,1311.32988 +1747332000000,103968.24,104012.49,102641.54,102697.31,1125.34279 +1747335600000,102697.31,103228.06,102552.35,103157.26,909.12835 +1747339200000,103157.26,103491.43,102884.6,103443.51,666.51008 +1747342800000,103443.51,103443.51,102708.46,103288.75,463.839 +1747346400000,103288.75,103980.84,103254.25,103492.06,660.25544 +1747350000000,103492.06,103893.73,103230.76,103763.71,690.0392 +1747353600000,103763.71,104033.9,103655.16,103764.81,805.5454 +1747357200000,103764.82,104108.9,103467.91,104047.61,842.64231 +1747360800000,104047.6,104466.01,103928.8,104199.8,1102.45583 +1747364400000,104199.8,104328.32,103988.18,104023.49,543.50598 +1747368000000,104023.49,104184.72,103816.6,103919.95,458.36015 +1747371600000,103919.96,104148,103833.64,103898.52,418.83888 +1747375200000,103898.52,104100,103860.32,103987.87,741.97708 +1747378800000,103987.87,104190.48,103694.18,103710.17,719.7843 +1747382400000,103710.17,103760,103100.49,103388.6,1261.58345 +1747386000000,103388.6,103820,103388.6,103793.65,824.12938 +1747389600000,103793.65,103886.01,103635.18,103796.91,509.73742 +1747393200000,103796.92,103900,103552,103651.71,523.12827 +1747396800000,103651.72,103768.51,103484.75,103506.07,387.69144 +1747400400000,103506.07,104099.88,103440,104007.98,976.52654 +1747404000000,104007.99,104007.99,103343.07,103578.7,943.56617 +1747407600000,103578.71,104286,103578.71,104183.33,1195.9957 +1747411200000,104183.32,104550.33,103837.82,104145.49,1228.2701 +1747414800000,104145.48,104396.28,103780,103867.96,430.37817 +1747418400000,103867.96,104094.9,103690.26,103691.55,420.24502 +1747422000000,103691.54,104047.62,103587,104032.6,273.94744 +1747425600000,104032.6,104032.6,103526.47,103692.48,285.67975 +1747429200000,103692.48,103791.94,103500,103612,249.10753 +1747432800000,103612.01,103613.02,103397.5,103521.96,344.55949 +1747436400000,103521.96,103690.18,103420.92,103463.9,196.22444 +1747440000000,103463.9,103539.69,103100,103360.01,743.27212 +1747443600000,103360,103360.01,102612.5,102829.57,901.79419 +1747447200000,102829.58,103357.6,102747.44,103286.01,650.39481 +1747450800000,103286.01,103600,103173.85,103508.48,563.37816 +1747454400000,103508.48,103666.67,103476.19,103658.05,336.48814 +1747458000000,103658.05,103709.86,103328.12,103342.79,224.58608 +1747461600000,103342.79,103500,103285.71,103487.95,413.82507 +1747465200000,103487.96,103640.14,103435.08,103451.14,344.02794 +1747468800000,103451.13,103568.58,103120,103426.06,685.20657 +1747472400000,103426.06,103549.92,102808.6,102896.59,1202.56724 +1747476000000,102896.59,103045.56,102822.64,102873.74,457.50752 +1747479600000,102873.74,103099.84,102753.67,102994.17,375.02021 +1747483200000,102994.18,103066.43,102892.38,102927.57,287.44977 +1747486800000,102927.58,103103.47,102640.02,102713.34,446.71269 +1747490400000,102713.33,103180,102707.72,103124.8,281.64444 +1747494000000,103124.8,103179.51,102936,102939.53,256.86045 +1747497600000,102939.52,103106.07,102761.9,102938.32,344.47339 +1747501200000,102938.32,103292.88,102928.8,103130.43,312.20248 +1747504800000,103130.43,103350,102956.52,102987.2,387.59976 +1747508400000,102987.21,103204.07,102928.3,103158.6,243.69127 +1747512000000,103158.6,103433.78,103081.71,103372.04,286.01224 +1747515600000,103372.03,103477.87,103121.62,103243.69,922.48164 +1747519200000,103243.68,103243.68,102900.72,103031.03,402.93806 +1747522800000,103031.03,103212,102950.23,103126.65,180.76198 +1747526400000,103126.65,103409.98,103105.09,103382.8,304.88823 +1747530000000,103382.81,103405.12,103134.49,103251.49,182.56775 +1747533600000,103251.49,103360.01,103240.69,103346.7,179.48635 +1747537200000,103346.7,103390.45,103140.32,103295.7,247.02287 +1747540800000,103295.7,103433.78,103295.69,103355.01,148.44304 +1747544400000,103355.01,103685.03,103355.01,103648.2,430.19855 +1747548000000,103648.2,103679.02,103368.36,103476.19,373.91732 +1747551600000,103476.2,103988,103443.45,103919.39,462.12182 +1747555200000,103919.39,104088.2,103819.43,103912.82,679.59538 +1747558800000,103912.82,104022,103845.23,103868.48,352.23621 +1747562400000,103868.48,103935.4,103800,103856.81,261.38595 +1747566000000,103856.8,103998.98,103800,103800.54,280.93869 +1747569600000,103800.55,103939.66,103701.4,103939.65,242.85227 +1747573200000,103939.65,104800,103900.02,104740,1284.7537 +1747576800000,104740,105548,104556.32,105270.97,2059.10483 +1747580400000,105270.98,105680,104970.03,105518,1395.79302 +1747584000000,105518,105980,105161.19,105822.22,1218.8757 +1747587600000,105822.22,105900,104836.66,104836.67,1282.22053 +1747591200000,104836.66,104923.17,103988,104498,1819.26717 +1747594800000,104498.01,104761.9,103851.01,103883.97,1074.99209 +1747598400000,103883.98,104240,103285.71,104053.05,1803.51574 +1747602000000,104053.05,104601.14,104053.04,104180.38,690.9858 +1747605600000,104180.37,105979.99,103963.63,105928.1,1453.37474 +1747609200000,105928.11,106660,105460,106454.26,3371.44951 +1747612800000,106454.27,107108.62,105165.44,105260.88,2492.11697 +1747616400000,105260.88,105416.67,104742.53,105059.97,980.73261 +1747620000000,105059.97,105192.17,104569,104645.15,1063.96715 +1747623600000,104645.15,104645.15,103534.47,103605.88,1293.59737 +1747627200000,103605.9,103779.99,102789,103002.07,2427.05534 +1747630800000,103002.07,103118.57,102513.87,103032.01,2036.68924 +1747634400000,103032,103195.67,102000,102208,2300.40217 +1747638000000,102208.01,103356.8,102173.91,103226.29,1134.89093 +1747641600000,103226.29,103357.6,102920.57,103233.9,710.15374 +1747645200000,103233.9,103425.53,102999.99,103061.61,802.4216 +1747648800000,103061.62,103090.07,102853.81,102915.5,640.39455 +1747652400000,102915.5,103067.83,102782.6,102963.41,530.36927 +1747656000000,102963.4,102963.41,102126.16,102479.95,1052.78618 +1747659600000,102479.94,103527.89,102321.83,103294.11,1554.6245 +1747663200000,103294.11,104369,103181.67,104328.11,1627.19129 +1747666800000,104328.11,104968.75,104266.14,104786.41,1837.22906 +1747670400000,104786.42,105435.49,104491.53,105356.44,1500.27726 +1747674000000,105356.43,105550.01,104940.77,105380.95,1283.57443 +1747677600000,105380.96,105561.76,104703.66,104778.98,937.18228 +1747681200000,104778.99,105549.99,104633.55,105517.7,782.3217 +1747684800000,105517.64,105788.87,105321.54,105468,683.47777 +1747688400000,105468,105514.79,105016.27,105474.67,768.70926 +1747692000000,105474.67,105644.41,105182.86,105549.92,1369.62548 +1747695600000,105549.92,105829.99,105455.57,105573.74,450.24509 +1747699200000,105573.73,106569.99,105554.31,105727.27,1899.74036 +1747702800000,105727.27,106789.58,105701.46,106450,1406.29767 +1747706400000,106450.01,106853.27,106000,106099.99,1168.64729 +1747710000000,106100,106180.75,105533.01,105761.92,1275.86795 +1747713600000,105761.92,106250,105545.45,106219.99,545.70991 +1747717200000,106220,106399,106067.36,106105.26,584.56364 +1747720800000,106105.26,106219.99,105381.02,105454.54,635.48643 +1747724400000,105454.55,105750.26,104928.44,105021.71,1269.79336 +1747728000000,105021.7,105249.11,104847.16,105223.01,675.94019 +1747731600000,105223,105390.13,105186.31,105285.72,581.83412 +1747735200000,105285.72,105416.66,105022.72,105030.65,583.62785 +1747738800000,105030.65,105348.67,104913.04,105203.76,485.14026 +1747742400000,105203.75,105203.76,104653.39,104780,621.85316 +1747746000000,104780.01,104869.57,104184.72,104448.04,1440.3694 +1747749600000,104448.04,104995.43,104304.34,104519.84,1054.37222 +1747753200000,104519.84,105391.27,104482.68,105333.68,683.10716 +1747756800000,105333.67,105523.81,105090.9,105212.49,599.25564 +1747760400000,105212.49,106336.37,105212.49,106200.31,1531.99175 +1747764000000,106200.32,106419.19,105234.04,105285.54,955.70004 +1747767600000,105285.53,107238.37,105220,107026.47,1970.3521 +1747771200000,107026.47,107320,106407.66,106909.09,1407.95263 +1747774800000,106909.09,107225.68,106132.09,106619,988.46204 +1747778400000,106619,106894.86,105935.83,106775.83,610.98393 +1747782000000,106775.83,107208.68,106637.5,106849.99,728.43365 +1747785600000,106850,107206.94,106459.8,106739.54,795.55996 +1747789200000,106739.55,107086.24,106426,106500,440.84568 +1747792800000,106500,106923.07,106186.79,106859.04,639.36986 +1747796400000,106859.05,107100,106748.69,106843.59,708.25056 +1747800000000,106843.6,107700,106742.85,107287,1515.58688 +1747803600000,107286.99,107718.68,107281.55,107542,1194.67386 +1747807200000,107542.01,107985.05,107294.63,107751.41,1335.30875 +1747810800000,107751.41,107855.49,106454.54,106527.16,1745.68293 +1747814400000,106527.17,106797.98,106347.05,106372.45,1022.17805 +1747818000000,106372.46,106523.81,106100.01,106200.03,796.53854 +1747821600000,106200.03,106450,106136.99,106328.57,551.73093 +1747825200000,106328.56,106741.71,106272.72,106546.44,611.6822 +1747828800000,106546.43,106920.21,106409.92,106573.11,789.95753 +1747832400000,106573.1,107662.08,106329.47,107244.76,1192.94496 +1747836000000,107244.75,109000,107009.06,108999.99,4814.02631 +1747839600000,108999.99,109458,108332.26,108973.35,4908.56569 +1747843200000,108973.34,109845,108701.54,109131.7,3551.89039 +1747846800000,109131.71,109343.01,106117.67,106592.79,6249.91547 +1747850400000,106592.8,107415.83,106317,106965.05,2576.43227 +1747854000000,106965.05,108857.19,106619.68,108603.79,2579.9617 +1747857600000,108603.79,108739.14,107725,108238.09,1238.80704 +1747861200000,108238.09,108560.34,107940,108414.64,776.08015 +1747864800000,108414.63,109028.25,108278.97,108739.36,789.45572 +1747868400000,108739.36,110797.38,108660,109643.99,4705.594915 +1747872000000,109643.99,110178.49,109177.37,109954.53,2147.46453 +1747875600000,109954.54,110576.7,109667,109920.68,1776.18943 +1747879200000,109920.69,110981.96,109822.58,110471.51,2116.54822 +1747882800000,110471.52,111880,110339.87,111780.84,2977.5295 +1747886400000,111780.84,111795.04,111234.4,111482.42,1845.93128 +1747890000000,111482.43,111672.32,110832.38,110879.99,2584.32531 +1747893600000,110880,111185.82,110478.26,110606.07,1507.16841 +1747897200000,110606.07,111139.71,110461.87,111045.45,1165.97838 +1747900800000,111045.45,111162.18,110381.46,110409.09,1178.49072 +1747904400000,110409.1,110840,110272.72,110821.3,1046.51732 +1747908000000,110821.3,110952.39,110601,110805.22,823.91343 +1747911600000,110805.23,111326.2,110500,110981.97,965.26641 +1747915200000,110981.98,111626.43,110804.72,111608.69,1598.01131 +1747918800000,111608.69,111625.75,110904,110914.49,1601.31192 +1747922400000,110914.49,111397.94,110550,110897.9,1686.01739 +1747926000000,110897.89,111529.72,110787.8,111290.86,1200.91956 +1747929600000,111290.85,111782.61,111087.25,111252.36,780.15322 +1747933200000,111252.36,111980,111168.03,111502.31,917.63574 +1747936800000,111502.32,111953.85,111379.22,111727.27,622.21825 +1747940400000,111727.28,111920,110916.4,111188,940.62549 +1747944000000,111188,111431.5,110831.52,111076.24,792.97237 +1747947600000,111076.24,111108.89,110763.27,110831.36,412.2136 +1747951200000,110831.36,111252.03,110831.36,111020.93,412.79621 +1747954800000,111020.93,111717.34,111020.92,111696.21,530.57513 +1747958400000,111696.22,111800,111382.97,111613.58,823.77218 +1747962000000,111613.58,111739.14,111201.86,111327.69,865.20204 +1747965600000,111327.69,111618.93,111193.9,111272.72,656.2768 +1747969200000,111272.73,111374.54,111000.13,111100.01,489.0438 +1747972800000,111100,111181.82,110547.98,110844.19,740.6573 +1747976400000,110844.19,110951.7,110658.72,110855.47,540.83274 +1747980000000,110855.47,110857.15,110407.89,110526.01,861.12423 +1747983600000,110526.01,110857.15,110523.8,110715.42,1083.90073 +1747987200000,110715.41,111030.12,110715.41,110935.24,525.4318 +1747990800000,110935.24,111381.61,110909.46,111335.02,588.81353 +1747994400000,111335.02,111335.02,110816.34,111061.24,428.14347 +1747998000000,111061.24,111092.5,108888,109076.35,2661.79754 +1748001600000,109076.36,109096.39,107316,108412.77,6557.04047 +1748005200000,108412.77,109714.7,107922.82,109634.99,3726.35919 +1748008800000,109634.99,109992.75,109505,109672.01,1726.66757 +1748012400000,109672.01,109850.02,108916,108940,1153.19085 +1748016000000,108940,109222.42,108001,109068.87,2275.39816 +1748019600000,109068.87,109809.53,109022.82,109413.03,1158.19809 +1748023200000,109413.02,109494.8,108654.82,108794.09,750.38683 +1748026800000,108794.09,109157.85,108605.12,108716.07,767.19773 +1748030400000,108714.01,108727.28,108186.55,108236.53,592.39199 +1748034000000,108236.53,108664.65,108055,108282.89,561.89055 +1748037600000,108282.89,108590.9,107638.96,107797.37,816.9094 +1748041200000,107797.37,107898.34,106800,107318.3,1387.0961 +1748044800000,107318.3,107680.83,106875.41,107366.68,926.99572 +1748048400000,107366.68,107875.66,107352.75,107479.24,437.55116 +1748052000000,107479.24,107900.11,107243.1,107803.84,383.40402 +1748055600000,107803.84,108367.54,107750.64,108366.3,573.36983 +1748059200000,108366.31,108582.33,108300,108485.07,403.76377 +1748062800000,108485.06,108530.73,108126.99,108235.68,437.82917 +1748066400000,108235.69,108342.53,107683.96,107959.99,682.2587 +1748070000000,107959.99,108227.27,107566.37,107587.75,458.42202 +1748073600000,107587.75,108285.39,107587.74,108251.23,520.00591 +1748077200000,108251.23,108434,108158.09,108161.69,467.30605 +1748080800000,108161.7,109258.94,108152.01,109094.99,2231.65558 +1748084400000,109094.99,109506.03,109094.99,109208.56,2198.07764 +1748088000000,109208.57,109282.81,108636.36,108776.63,1286.18727 +1748091600000,108776.63,108894.25,108540,108590.29,575.75967 +1748095200000,108590.28,109036.81,108590.28,108959.09,422.11246 +1748098800000,108959.1,109212.76,108819.12,108929.7,382.11963 +1748102400000,108929.71,109096.13,108682.36,108997.67,290.13693 +1748106000000,108997.68,109200,108882.35,108920.03,258.09912 +1748109600000,108920.03,109076.2,108781.54,108827.01,170.00615 +1748113200000,108827,109019.6,108800,108960,297.31317 +1748116800000,108960,109125,108863.63,108863.63,220.43889 +1748120400000,108863.63,108863.64,108580.11,108818.18,260.12572 +1748124000000,108818.18,108818.19,107977.67,108100.5,666.17978 +1748127600000,108100.5,108396.97,107500,107761.91,2233.41293 +1748131200000,107761.9,108130.44,107286.28,107443.9,1031.59929 +1748134800000,107443.9,108007.29,107206,107656.22,702.14525 +1748138400000,107656.21,108000,107480.29,107928.8,339.41198 +1748142000000,107928.8,108257.14,107923.6,108095.75,422.72429 +1748145600000,108095.76,108275.7,107941.96,108245.21,245.16657 +1748149200000,108245.21,108288.69,107972.02,108103.98,167.94588 +1748152800000,108103.99,108136.37,107687.21,107938,378.11797 +1748156400000,107938,107938,107454.54,107681.81,502.48123 +1748160000000,107681.82,107700.65,106926.14,107109.41,948.81757 +1748163600000,107109.4,107258.29,106708.98,107131.67,1082.98139 +1748167200000,107131.68,107390.89,106826.53,106946.4,780.43314 +1748170800000,106946.4,107272.73,106834.34,107260,587.12489 +1748174400000,107259.99,107625,107181.81,107530.57,799.16485 +1748178000000,107530.57,107743.34,107300,107521.75,446.62388 +1748181600000,107521.74,107653.68,107137.56,107355,701.7807 +1748185200000,107355,107420.98,106600.64,106967.97,3145.57829 +1748188800000,106967.97,107243.36,106640.52,107174.4,1428.32141 +1748192400000,107174.41,107374.38,107111.56,107363.37,232.07576 +1748196000000,107363.36,107600,107272.72,107413.34,187.95214 +1748199600000,107413.34,107940.95,107413.33,107717.01,255.5344 +1748203200000,107717.02,107754.24,107409.09,107677.35,360.39184 +1748206800000,107677.36,107914.44,107176,107466.7,314.15348 +1748210400000,107466.69,109200,107350.01,109166,1652.91716 +1748214000000,109165.99,109299.99,108570.16,109004.19,996.60359 +1748217600000,109004.2,109600,108670.58,109540.46,921.21434 +1748221200000,109540.45,109844.91,109224,109545.46,968.05223 +1748224800000,109545.45,109772.72,109172.36,109387.72,638.12107 +1748228400000,109387.73,109765.74,109273.51,109623.53,563.40876 +1748232000000,109623.54,109737.71,109510.58,109541.3,537.86277 +1748235600000,109541.31,109688.05,109365.29,109650.01,537.14753 +1748239200000,109650,109951.2,109519.4,109928.37,463.70135 +1748242800000,109928.37,110228.11,109728.37,110094.62,933.69745 +1748246400000,110094.62,110173.92,109606.32,109666.4,528.16161 +1748250000000,109666.39,109996.2,109600,109712.56,524.59189 +1748253600000,109712.56,109857.15,109571.42,109643.56,276.23009 +1748257200000,109643.55,109836,109556.69,109772.72,325.29275 +1748260800000,109772.73,110086.96,109666.66,109826.92,380.50527 +1748264400000,109826.91,109980,109494.74,109595.65,546.39868 +1748268000000,109595.64,109739.14,109499.92,109652.51,768.91932 +1748271600000,109652.51,110420.74,109529.57,110009.82,1417.39714 +1748275200000,110009.83,110422.22,109089.43,109391.37,1696.47921 +1748278800000,109391.37,109693.24,108871.21,109171.91,713.14566 +1748282400000,109171.9,109460.89,109010.97,109101.97,293.71183 +1748286000000,109101.96,109193.66,108858.28,109130.44,334.66026 +1748289600000,109130.44,109624.85,108940,109606.5,338.4709 +1748293200000,109606.5,109646.45,109136.36,109346.68,282.33947 +1748296800000,109346.68,109888.89,109173.91,109190.48,390.94918 +1748300400000,109190.47,109466.06,109057.74,109434.79,268.65717 +1748304000000,109434.78,109666,109128.72,109136.37,482.27371 +1748307600000,109136.37,109136.37,107516.57,108385.31,2302.30401 +1748311200000,108385.32,108697.94,107894.95,108272.72,818.93423 +1748314800000,108272.73,109298.43,108268,108892.16,1100.79535 +1748318400000,108892.15,109355.11,108863.63,108952.65,626.46795 +1748322000000,108952.64,108969.76,108550,108923.36,667.51791 +1748325600000,108923.36,109290.03,108826.08,108828.19,1335.64871 +1748329200000,108828.18,109636.37,108828.18,109547.16,710.52493 +1748332800000,109540,109777.77,109492.59,109695.65,567.33883 +1748336400000,109695.66,109899,109428.98,109830.25,615.70678 +1748340000000,109830.24,109852,109639.64,109698.57,253.14136 +1748343600000,109698.57,109783.53,109439.71,109585.49,450.26661 +1748347200000,109585.49,109826.91,109456.5,109603.02,434.51585 +1748350800000,109603.03,110718,109581.46,109837.26,2819.7582 +1748354400000,109837.26,110217.4,108670.29,109374.75,2073.92899 +1748358000000,109374.75,110240.83,109010.33,110140.11,1449.68899 +1748361600000,110140.11,110499.64,109956.03,110217.39,868.1346 +1748365200000,110217.4,110454.95,109968,110232.46,599.07105 +1748368800000,110232.46,110409.11,109828.92,109890.62,663.24539 +1748372400000,109890.62,110064.71,109574.46,109877.87,493.59702 +1748376000000,109877.87,109897.49,109551.69,109551.69,282.59269 +1748379600000,109551.69,109690.94,108824.85,108918.07,575.42749 +1748383200000,108918.08,109170.49,108600,109027.01,695.95406 +1748386800000,109027,109159.28,108919.24,108938.17,389.82164 +1748390400000,108938.17,109261.76,108665.18,109205.39,478.61482 +1748394000000,109205.39,109284.7,108624.33,108667.99,432.06306 +1748397600000,108667.99,108869.57,108400,108627.42,723.16256 +1748401200000,108627.41,108962.1,108569.09,108863.64,370.01313 +1748404800000,108863.64,109061.6,108624.43,108971.87,383.9071 +1748408400000,108971.87,109089.68,108841.57,109000,278.93308 +1748412000000,108999.99,109000,108636.36,108727.27,383.05025 +1748415600000,108727.28,109007.71,108720,108816.44,345.62936 +1748419200000,108816.44,109130.44,108602.9,109040.45,475.37342 +1748422800000,109040.45,109076.61,108507.23,108789.17,623.66656 +1748426400000,108789.17,108944.22,108258.01,108829.01,542.89413 +1748430000000,108829,108950,108719.89,108870.38,249.29417 +1748433600000,108870.39,109053.39,108784.27,108891.94,373.67089 +1748437200000,108891.94,108985.05,108010,108068.45,1104.53138 +1748440800000,108068.45,108253.03,107466.02,107522.72,2045.96247 +1748444400000,107522.71,107677.28,107045.45,107107.31,2226.89421 +1748448000000,107107.31,107457.59,107107.31,107420,629.26184 +1748451600000,107420,107832.38,107363.63,107679.01,886.65781 +1748455200000,107679.01,107842.29,107388,107476.55,436.1546 +1748458800000,107476.54,107798.14,106938.24,106946.01,805.61276 +1748462400000,106946,107403.82,106769.43,107318.18,518.47491 +1748466000000,107318.19,107575.56,107185.9,107495.74,307.12595 +1748469600000,107495.74,107495.74,107150,107400.73,296.55247 +1748473200000,107400.73,108043.95,107400.73,107781.78,716.28736 +1748476800000,107781.78,108297.87,107421.12,108285.32,732.1461 +1748480400000,108285.31,108347.78,107812.85,108156.23,977.95629 +1748484000000,108156.23,108484.61,107931.15,108426.94,690.46291 +1748487600000,108426.93,108430.76,107955.47,108044.88,611.48079 +1748491200000,108044.87,108106.94,106948.01,107564.44,1149.18527 +1748494800000,107564.44,107765.95,107492.36,107681.81,384.95323 +1748498400000,107681.81,107945.47,107643.18,107915.46,332.12973 +1748502000000,107915.46,108012.79,107752.54,107880.72,420.81581 +1748505600000,107880.73,108553.62,107681.81,108492.49,723.1397 +1748509200000,108492.5,108637.01,108320,108520.01,551.68067 +1748512800000,108520.01,108857.15,108381.76,108746.01,766.2731 +1748516400000,108746.01,108891.91,108666.09,108779.84,484.21621 +1748520000000,108779.83,108797.25,108375.71,108434.78,635.2207 +1748523600000,108434.78,108590.88,107430.56,107601.08,1476.99596 +1748527200000,107601.08,107835.33,106474,107622.54,2202.01745 +1748530800000,107622.53,107737.7,106955.91,107019.89,856.64056 +1748534400000,107019.9,107168.23,106570.99,106724.42,1143.70436 +1748538000000,106724.42,106889.39,106117.51,106303.6,1344.30205 +1748541600000,106303.6,106617.77,105804.87,105837.13,1056.11722 +1748545200000,105837.14,106090.45,105639.3,105731.74,1138.17489 +1748548800000,105731.74,106221.91,105729.02,106180,588.90778 +1748552400000,106180,106470.69,106099.41,106443.01,323.40615 +1748556000000,106443.02,106460,105906.65,105929.07,391.58161 +1748559600000,105929.08,106078.47,105322.86,105589.75,853.19262 +1748563200000,105589.75,106214.93,104600.5,104939.99,1835.85842 +1748566800000,104940,105925.92,104940,105666.66,1178.59954 +1748570400000,105666.67,106172.3,105650,106000,767.82001 +1748574000000,106000.01,106193.58,105913.35,106024.33,608.67187 +1748577600000,106024.33,106136,105904.76,106112.08,577.59911 +1748581200000,106112.08,106313.12,106018.79,106083.42,420.63382 +1748584800000,106083.43,106135.17,105535.07,105711.77,1083.16822 +1748588400000,105711.77,105850,104727.72,105028.02,2105.75378 +1748592000000,105028.03,105367.31,104841.42,105177.33,915.44822 +1748595600000,105177.34,105666.67,104606.01,105623.04,1181.32648 +1748599200000,105623.04,105938.44,105285.71,105925.06,845.87516 +1748602800000,105925.05,105981.75,105700,105880.51,520.93192 +1748606400000,105880.5,106000,105153.84,105684.96,1168.81206 +1748610000000,105684.95,105979.35,105366.14,105495.59,956.14556 +1748613600000,105495.6,105837.57,105047.61,105346.33,1209.39338 +1748617200000,105346.34,105831,105291.12,105543,842.00636 +1748620800000,105543,105560.98,103706.71,103898.75,2576.2408 +1748624400000,103898.75,104292.69,103836.03,104183.15,1096.10894 +1748628000000,104183.15,104914.02,104065.08,104891.99,839.08091 +1748631600000,104891.98,104988.97,104484.86,104640.5,691.96122 +1748635200000,104640.49,104846.13,104398.93,104580,400.3719 +1748638800000,104579.99,104878.05,104553.7,104631.59,288.73316 +1748642400000,104631.6,104804.32,103966.32,103966.33,658.81848 +1748646000000,103966.32,104260,103621,103985.48,937.13867 +1748649600000,103985.47,104292.69,103550,103957.33,931.10451 +1748653200000,103957.33,104195.13,103269.87,103476.61,1041.88047 +1748656800000,103476.6,103852.18,103102.59,103189.83,624.53338 +1748660400000,103189.83,103692.3,103068.55,103684.01,648.80769 +1748664000000,103684,103820.68,103487.99,103812,362.42657 +1748667600000,103812,103911.1,103519.74,103538.94,459.85245 +1748671200000,103538.93,103903.54,103530.64,103862.52,275.22705 +1748674800000,103862.52,103862.52,103633.35,103747.02,327.26511 +1748678400000,103747.03,103809.51,103513.84,103648.32,300.058 +1748682000000,103648.32,103737.49,103482.55,103538.01,296.10498 +1748685600000,103538.02,103599.36,103285.71,103410,386.05919 +1748689200000,103410.01,103523.81,103311.32,103498.18,479.80598 +1748692800000,103498.17,104033.96,103480.11,104033.96,728.70156 +1748696400000,104033.95,104200,103978,104117.3,624.03528 +1748700000000,104117.31,104583.48,104117.3,104573.92,795.27913 +1748703600000,104573.91,104846.15,104443.39,104556.08,714.30044 +1748707200000,104556.08,104780.49,104400,104490.57,495.10689 +1748710800000,104490.56,104619.05,104261.39,104349.06,343.45658 +1748714400000,104349.06,104619.05,104349.05,104487.81,165.7009 +1748718000000,104487.81,104750,104487.8,104698.02,233.47406 +1748721600000,104698.03,104807.94,104533.54,104781.83,150.05341 +1748725200000,104781.84,104884.16,104645.73,104863.16,317.26216 +1748728800000,104863.16,104900,104603.08,104625.8,228.10691 +1748732400000,104625.79,104840,104473.2,104591.88,360.75652 +1748736000000,104591.88,104647.11,104320.02,104446.49,293.78295 +1748739600000,104446.49,104505.58,103991.37,104126.07,466.13267 +1748743200000,104126.08,104324.21,103924.52,104195.12,313.34738 +1748746800000,104195.13,104464.1,103971.7,104381.03,259.25466 +1748750400000,104381.03,104729.99,104360.9,104633.16,272.61866 +1748754000000,104633.16,104714.29,104450,104536.57,214.06083 +1748757600000,104536.57,104536.58,104195.12,104258.93,257.26107 +1748761200000,104258.93,104370.38,104202.48,104275.95,191.3218 +1748764800000,104275.95,104386.6,104220.7,104386.6,247.34836 +1748768400000,104386.6,104459.07,103752.49,103934.34,679.61906 +1748772000000,103934.35,104040.52,103773.69,103930.99,302.13053 +1748775600000,103930.98,104152.24,103845.46,104082.68,286.47453 +1748779200000,104082.67,104190.48,103783.01,103956.26,354.08075 +1748782800000,103956.25,104424.64,103951.61,104259.2,323.14616 +1748786400000,104259.19,104773.59,104259.19,104599.7,782.69419 +1748790000000,104599.7,104809.53,104502.99,104715.1,409.06118 +1748793600000,104715.1,105299.21,104659.47,105038.8,1174.8504 +1748797200000,105038.8,105192.99,104986.2,105066.33,319.00519 +1748800800000,105066.34,105066.34,104319.79,104900.01,575.5374 +1748804400000,104900.01,105156.73,104805.44,105121.94,361.59685 +1748808000000,105121.95,105300,104893.72,104948.91,324.69341 +1748811600000,104948.91,105504.67,104926.82,105496.54,414.58616 +1748815200000,105496.54,105737.84,105414.63,105512.18,474.08063 +1748818800000,105512.17,105866.91,105466.39,105642.93,413.01524 +1748822400000,105642.93,105735.42,105404.31,105427.48,432.43804 +1748826000000,105427.48,105658.38,105349.63,105388.59,368.13444 +1748829600000,105388.58,105414.64,105019.05,105026.98,500.23301 +1748833200000,105026.97,105055.1,104571.42,104829.27,586.76964 +1748836800000,104829.27,104997.06,104700.03,104765.48,262.60797 +1748840400000,104765.48,104918.04,104610.13,104833.79,244.85997 +1748844000000,104833.79,105266.87,104732.38,105162.38,470.58034 +1748847600000,105162.39,105438.87,105162.38,105387.67,346.57956 +1748851200000,105387.67,105935.63,105241.18,105328.43,705.16393 +1748854800000,105328.43,105335.99,104483.64,104585.36,998.9363 +1748858400000,104585.37,104660,104254.71,104370.85,704.18464 +1748862000000,104370.85,104487.82,103941,104047.64,725.6249 +1748865600000,104047.63,104281.98,103862.5,104200.32,696.19227 +1748869200000,104200.32,104570.57,103700,103800,1053.66155 +1748872800000,103799.99,104679.25,103659.88,104176.62,1127.64518 +1748876400000,104176.61,104565.32,103905.1,104438.79,580.0461 +1748880000000,104438.79,104450.01,104030.01,104286.06,501.02384 +1748883600000,104286.06,104490.57,104095.23,104399.89,372.61381 +1748887200000,104399.89,104731.95,104200,104361.54,367.55001 +1748890800000,104361.54,104510.96,104050.96,104425.63,339.8615 +1748894400000,104425.64,104995.93,104425.64,104878.62,440.97656 +1748898000000,104878.61,105096.66,104575.37,104942,303.58011 +1748901600000,104941.99,105800,104941.99,105695.49,784.02023 +1748905200000,105695.5,105931.44,105575.47,105857.99,540.70423 +1748908800000,105858,106400,105747.14,106285.72,752.61041 +1748912400000,106285.72,106488,106110.53,106481.75,485.1048 +1748916000000,106481.76,106500,105577.36,105612.46,691.63486 +1748919600000,105612.47,105712.72,105340.18,105482.02,441.33737 +1748923200000,105482.03,105513.02,105116.2,105166.92,433.84543 +1748926800000,105166.93,105472.1,105166.92,105452.08,465.42429 +1748930400000,105452.09,105463.19,105218,105429.67,497.04209 +1748934000000,105429.67,105438.02,105161.84,105170.75,412.13809 +1748937600000,105170.76,105245.29,104872.5,105094.93,579.75676 +1748941200000,105094.93,105284.74,105067.74,105198.11,353.4813 +1748944800000,105198.12,105343.01,105146.99,105280.99,376.17348 +1748948400000,105281,105349.94,105173.87,105287.24,272.00092 +1748952000000,105287.24,105425.38,105224.25,105307.94,404.97079 +1748955600000,105307.94,105666.67,105031.6,105421.55,737.70303 +1748959200000,105421.54,106692.43,105150.94,106550.01,1681.31099 +1748962800000,106550.01,106794.67,106333.33,106610.66,1120.18715 +1748966400000,106610.66,106666.67,105800,105817.63,798.97951 +1748970000000,105817.63,106142.86,105758.25,105943.98,392.12835 +1748973600000,105943.99,106047.62,105592.17,106013.15,412.4498 +1748977200000,106013.15,106428.58,106013.15,106238.81,403.87736 +1748980800000,106238.81,106254.92,105353.5,105738.69,512.78907 +1748984400000,105738.7,105847.71,105274.95,105367.93,366.43282 +1748988000000,105367.92,105902.93,105308,105743.74,299.07218 +1748991600000,105743.74,105743.74,105266.02,105376.89,369.07549 +1748995200000,105376.9,105524.96,105132.27,105476.2,493.99756 +1748998800000,105476.2,105740,105422.59,105592.9,442.93676 +1749002400000,105592.9,105839.63,105415.09,105476.22,250.94227 +1749006000000,105476.22,105745.29,105444.32,105519.27,280.68523 +1749009600000,105519.26,105611.96,105404.25,105407.05,264.21374 +1749013200000,105407.06,105549.03,105340.66,105354.14,1117.59375 +1749016800000,105354.14,105436.64,105250,105301.02,613.5989 +1749020400000,105301.03,105469,105264.23,105320.75,247.91386 +1749024000000,105320.75,105585.45,105320.75,105435.93,351.33591 +1749027600000,105435.93,105919.26,105329.54,105825.31,986.00175 +1749031200000,105825.31,106000,105650.96,105705.13,390.95549 +1749034800000,105705.13,105820.04,105080.26,105084.36,2112.4711 +1749038400000,105084.36,105157.27,104794.5,105039.19,887.65828 +1749042000000,105039.2,105272.3,104720,104761.17,633.64563 +1749045600000,104761.17,105045.79,104179,105033.3,1446.2321 +1749049200000,105033.3,105542,104928.65,105298.27,938.94287 +1749052800000,105298.26,105464.85,105094,105445.89,468.85884 +1749056400000,105445.9,105483.14,104963.64,105051.1,399.33188 +1749060000000,105051.11,105300,104920.01,104951.54,301.21483 +1749063600000,104951.54,105079.99,104865.25,104913.52,282.68857 +1749067200000,104913.52,104959.64,104407.16,104609.87,484.36457 +1749070800000,104609.88,105045.79,104549.83,104930.61,304.21199 +1749074400000,104930.61,105034.91,104744.18,104775.36,158.79559 +1749078000000,104775.37,104864.5,104625.15,104696.86,176.30335 +1749081600000,104696.86,104976.75,104651.16,104976.74,242.65293 +1749085200000,104976.75,105155.55,104697.84,104774.92,288.56241 +1749088800000,104774.92,105240.84,104774.92,104989.48,396.55703 +1749092400000,104989.48,105064.95,104880.2,105047.15,198.77038 +1749096000000,105047.15,105226.14,105032.95,105173.71,182.6561 +1749099600000,105173.72,105189.22,104570.43,104649.23,673.16476 +1749103200000,104649.22,104696.73,104380,104452.93,416.36718 +1749106800000,104452.94,104636.46,104424.52,104518.05,321.50806 +1749110400000,104518.05,104681.28,104424.52,104675.36,277.44002 +1749114000000,104675.36,104920,104675.35,104900,298.63026 +1749117600000,104900,104900.01,104517.43,104659.24,304.88123 +1749121200000,104659.25,104847.52,104551.64,104827.8,180.80524 +1749124800000,104827.79,105776.99,104790.69,105649.59,1029.99302 +1749128400000,105649.6,105909.71,104303.64,104527,1449.94992 +1749132000000,104527,104927.79,103900,104639.2,1874.15172 +1749135600000,104639.21,104871.31,104330.18,104531.49,713.68921 +1749139200000,104531.5,104598.87,103258,103262.53,1390.7435 +1749142800000,103262.54,103581.4,103140,103240.04,962.55375 +1749146400000,103240.04,103354.56,102581.56,103006.05,1385.84959 +1749150000000,103006.04,103036.91,101596.62,101914.77,2448.38476 +1749153600000,101914.76,102171.44,100372.26,100483.91,3383.41936 +1749157200000,100483.92,101658.17,100428,101542.82,2188.11746 +1749160800000,101542.82,101707.77,101029.46,101502.61,949.97233 +1749164400000,101502.61,101835.7,101488.37,101508.68,762.68132 +1749168000000,101508.69,101907,101095.8,101900.77,874.39109 +1749171600000,101900.77,101944.89,101681.77,101841.2,378.25915 +1749175200000,101841.19,102208.28,101535.61,102203.52,725.19187 +1749178800000,102203.53,102520,102056.23,102493.3,774.57977 +1749182400000,102493.3,102799.23,102387.38,102777,593.0447 +1749186000000,102777.01,102954.24,102683.22,102954.24,461.43449 +1749189600000,102954.23,103210.06,102896.1,103160,638.68853 +1749193200000,103160,103468.66,103050.9,103150.44,585.47496 +1749196800000,103150.44,103589,103150.43,103510.25,492.04854 +1749200400000,103510.25,103750,103510.24,103643.98,621.57206 +1749204000000,103643.99,103800,103553.31,103676.25,580.32136 +1749207600000,103676.24,103991.45,103643.78,103927.99,524.28446 +1749211200000,103927.99,104300,103513.7,103753.27,1382.8038 +1749214800000,103753.26,104529.65,103753.26,104098.84,950.84579 +1749218400000,104098.84,104880.88,104004.83,104776.7,991.71953 +1749222000000,104776.7,105333,104616.12,105092.28,1335.00321 +1749225600000,105092.28,105284,104708.08,104758.27,1057.7328 +1749229200000,104758.28,104975.47,104390.18,104922.14,761.7073 +1749232800000,104922.14,104982.38,104475.93,104497.69,373.48505 +1749236400000,104497.69,104601.87,104013.21,104219.8,569.98192 +1749240000000,104219.8,104617.56,104167.98,104478.07,332.96273 +1749243600000,104478.07,104488.38,104300,104386.29,362.2665 +1749247200000,104386.29,104485.91,104232.55,104476.81,240.44272 +1749250800000,104476.82,104487.28,104193.32,104288.44,230.83152 +1749254400000,104288.43,104511.69,103871.09,104511.69,440.68115 +1749258000000,104511.68,104567.89,104348.83,104453.56,211.2017 +1749261600000,104453.55,104611.68,104328.18,104531.57,266.07012 +1749265200000,104531.58,104910.77,104484.52,104871.58,482.21131 +1749268800000,104871.59,104880.32,104643.62,104819.99,263.09442 +1749272400000,104820,105000,104751.16,104877.36,292.29171 +1749276000000,104877.37,105319,104788.31,105316.37,409.73016 +1749279600000,105316.36,105319.13,104834.27,104867.04,343.94832 +1749283200000,104867.03,104966.69,104689.81,104746.44,233.72481 +1749286800000,104746.44,104942.02,104746.43,104848.09,208.46137 +1749290400000,104848.09,105198.58,104840.29,105145.84,355.28954 +1749294000000,105145.83,105264,105050.04,105150.01,382.87799 +1749297600000,105150.01,105702.99,105150,105465.21,1059.92731 +1749301200000,105465.22,105800,105309.56,105610.52,478.46327 +1749304800000,105610.53,105688.4,105394.48,105431.61,394.99404 +1749308400000,105431.61,105577.18,105316.98,105558.11,264.34496 +1749312000000,105558.11,105666.66,105279.06,105350.68,279.15265 +1749315600000,105350.68,105558.62,105350,105393.21,183.64973 +1749319200000,105393.21,105884.46,105393.2,105599.99,712.93146 +1749322800000,105599.99,105871.33,105599.99,105725.91,360.31008 +1749326400000,105725.91,105900,105725.9,105846.98,192.22857 +1749330000000,105846.98,105865.43,105707.39,105764.64,139.73285 +1749333600000,105764.63,105900,105664,105820.51,179.8611 +1749337200000,105820.52,105820.52,105534.88,105552.15,209.75344 +1749340800000,105552.15,105654.95,105441.86,105473.21,278.41728 +1749344400000,105473.22,105786.33,105400.57,105690.33,312.19485 +1749348000000,105690.32,105690.33,105441.86,105441.87,301.18228 +1749351600000,105441.86,105500,105394.03,105471.59,192.88835 +1749355200000,105471.59,105636.53,105408.38,105614.38,151.52478 +1749358800000,105614.37,105653.13,105412.76,105438.34,148.53573 +1749362400000,105438.34,105599.32,105432.96,105442.87,155.65979 +1749366000000,105442.88,105556.15,105410.23,105426.45,167.34238 +1749369600000,105426.46,105495.99,105367.88,105373.81,192.70501 +1749373200000,105373.82,105405.8,105075.51,105140.01,497.00351 +1749376800000,105140,105481.24,104964.14,105357.64,605.7311 +1749380400000,105357.64,105720.94,105357.63,105686.71,376.57336 +1749384000000,105686.71,105773.6,105520.25,105721.5,711.6709 +1749387600000,105721.5,106160.19,105577.36,105627.9,891.02348 +1749391200000,105627.9,105910.17,105577.36,105829.66,258.38147 +1749394800000,105829.66,106095.85,105818.18,105984.52,339.9057 +1749398400000,105984.53,106320.77,105943.91,106189.99,430.6459 +1749402000000,106190,106360,106081.59,106082.95,300.0469 +1749405600000,106082.95,106325.59,106020.46,106317.7,214.12634 +1749409200000,106317.71,106335.9,106180.85,106289.99,155.14719 +1749412800000,106289.99,106319.92,106118.72,106147.66,273.99242 +1749416400000,106147.65,106488.14,106147.65,106331.92,236.61843 +1749420000000,106331.92,106360.85,105674.7,105770.55,441.89266 +1749423600000,105770.55,105775.99,105545.71,105734,414.85324 +1749427200000,105734.01,105966.33,105581.44,105706.34,642.30292 +1749430800000,105706.34,105740.9,105427.53,105527.71,390.41065 +1749434400000,105527.71,105724.76,105475.48,105560.89,237.10673 +1749438000000,105560.9,105700.37,105318.37,105659.13,525.2294 +1749441600000,105659.14,105717.3,105428.02,105449.21,501.62589 +1749445200000,105449.21,105522.87,105325.6,105379.11,319.63601 +1749448800000,105379.12,105692.84,105319,105692.83,454.58589 +1749452400000,105692.84,105692.84,105500,105560.71,194.49207 +1749456000000,105560.71,105949.09,105473.57,105926.39,461.1018 +1749459600000,105926.4,106888,105832,106612.52,1140.00074 +1749463200000,106612.53,107464.77,106565.3,107179.7,1524.82298 +1749466800000,107179.7,107806,107146.18,107759.21,1299.03104 +1749470400000,107759.21,107990,107540.22,107750.39,875.21201 +1749474000000,107750.39,107893.4,106860,107026.47,1035.50084 +1749477600000,107026.48,108000,107026.48,107610.33,1005.76983 +1749481200000,107610.32,108020,107522.79,107635.91,627.93587 +1749484800000,107635.91,108127.16,107635.91,107697.51,895.91837 +1749488400000,107697.52,108422.28,107659.35,108337.56,661.80863 +1749492000000,108337.57,108552.44,108284.5,108446.18,521.19201 +1749495600000,108446.18,108767.24,108339.68,108564.72,610.54706 +1749499200000,108565.86,108736.19,108456.08,108706.74,326.05236 +1749502800000,108706.74,110530.17,108706.73,109973.75,3520.02143 +1749506400000,109973.74,110420,109734.92,110177.28,1243.72377 +1749510000000,110177.28,110313.99,109866.18,110263.02,961.34621 +1749513600000,110263.02,110311.82,109909.54,109913.91,893.59303 +1749517200000,109913.91,109953.98,109648.29,109788.57,524.96936 +1749520800000,109788.58,109788.58,109381.24,109650.94,568.91009 +1749524400000,109650.95,109684.89,109382.38,109568.02,369.14727 +1749528000000,109568.03,109649.98,109366,109528.55,369.49008 +1749531600000,109528.55,109737.68,109200,109310.49,529.37516 +1749535200000,109310.49,109650,109161,109502.68,427.51687 +1749538800000,109502.69,109517.16,109095.67,109205.14,990.69176 +1749542400000,109205.14,109415.1,109056.9,109082.65,522.59315 +1749546000000,109082.65,109521.84,109065.14,109508.78,615.65872 +1749549600000,109508.78,109573.3,109275.43,109303.61,324.81871 +1749553200000,109303.61,109851.8,109199.81,109541.28,881.83399 +1749556800000,109541.93,109700,109415.62,109697.76,554.16291 +1749560400000,109697.75,109900.81,108888.88,109305.28,1408.6638 +1749564000000,109305.28,109332.45,108468.29,108620.01,1840.47344 +1749567600000,108620,109199.99,108331.03,109015.42,1443.70766 +1749571200000,109015.41,109251.41,108690.59,108720.61,536.4776 +1749574800000,108720.61,109064.06,108616.68,108711.37,359.45497 +1749578400000,108711.37,109480.67,108518.86,109282.38,477.70957 +1749582000000,109282.38,110400,109282.37,109526.3,1266.2179 +1749585600000,109526.3,110018.07,109239.68,109960,609.61756 +1749589200000,109960.01,110000,109420,109863.07,453.96715 +1749592800000,109863.06,110181.1,109610.4,109727.87,482.13147 +1749596400000,109727.88,110299.73,109600,110274.39,620.64617 +1749600000000,110274.39,110274.4,109780,109825.54,496.67292 +1749603600000,109825.55,109832.94,109565.1,109605.53,388.64877 +1749607200000,109605.53,109858.22,109533.97,109677.03,257.11312 +1749610800000,109677.03,109858.23,109622.03,109722.95,251.1783 +1749614400000,109722.95,109735.24,109552.68,109562.75,173.09706 +1749618000000,109562.75,109650.59,109430.38,109468.03,198.18742 +1749621600000,109468.04,109679.24,109373.67,109595.01,322.84155 +1749625200000,109595.02,109745.29,109446.73,109446.74,306.34832 +1749628800000,109446.74,109675.69,109446.73,109576.02,413.74462 +1749632400000,109576.03,109603.57,109233.62,109269.83,579.74506 +1749636000000,109269.82,109468.67,109200,109373.12,390.96093 +1749639600000,109373.13,109391.75,109193.89,109252.09,249.30459 +1749643200000,109252.1,109927.04,109008.82,109714.87,1297.31517 +1749646800000,109714.87,109900,109301.42,109684,948.34709 +1749650400000,109684,110392.01,109650.94,109866.69,1345.14543 +1749654000000,109866.69,110042.9,109660.72,109735.7,808.45996 +1749657600000,109735.7,109815.84,109341.79,109439.38,689.45368 +1749661200000,109439.38,109768.85,108964.16,108984.72,724.99224 +1749664800000,108984.72,109072.91,108412.01,108807.25,963.32708 +1749668400000,108807.25,108960,108576,108742.37,459.75917 +1749672000000,108742.37,109001.5,108480,108906.44,360.27215 +1749675600000,108906.45,109219.51,108367.94,108508.18,462.92455 +1749679200000,108508.17,108633.38,108064,108443.38,692.16947 +1749682800000,108443.38,108691.87,108324,108645.12,335.90773 +1749686400000,108645.13,108813.55,108326.55,108705.99,394.62489 +1749690000000,108706,108706,108258.49,108515.99,531.45564 +1749693600000,108515.99,108759,108390.34,108400.52,897.03762 +1749697200000,108400.52,108448.03,107730,107860.05,1933.71635 +1749700800000,107860.04,107917.41,107320,107765.12,841.46439 +1749704400000,107765.13,107922.43,107593.67,107746.91,355.94523 +1749708000000,107746.91,107993.58,107640.33,107909.02,438.0718 +1749711600000,107909.02,107961.01,107438.65,107633.53,702.19948 +1749715200000,107633.53,107835.83,107440.13,107731.67,406.91931 +1749718800000,107731.67,107771.55,107488.95,107507.35,309.4496 +1749722400000,107507.35,107518.85,107200,107323.16,521.81989 +1749726000000,107323.16,107349.31,106874.47,106900.95,628.23956 +1749729600000,106900.95,107431.82,106870,106988.54,763.31238 +1749733200000,106988.55,107198.75,106600,107070.8,920.69916 +1749736800000,107070.8,107721.17,107070.8,107612.69,862.27021 +1749740400000,107612.7,107822.5,106890.88,107020.95,655.00365 +1749744000000,107020.96,107858.32,106985.38,107744.71,562.58066 +1749747600000,107744.7,108450.16,107702.42,108287.4,769.24972 +1749751200000,108287.4,108419.21,107229.47,107561.35,522.24144 +1749754800000,107561.36,107879.92,106680,106788.8,704.93602 +1749758400000,106789.8,106960.77,105772.73,105973.62,2315.98411 +1749762000000,105973.61,106430.39,105860.9,105894.31,679.88503 +1749765600000,105894.32,106225.4,105726.65,105890.7,576.44703 +1749769200000,105890.69,106140,105671.72,105671.73,485.11901 +1749772800000,105671.74,105694,103213.87,103797.81,5330.14891 +1749776400000,103797.81,103938.59,102664.31,103773.65,3550.75225 +1749780000000,103773.65,103976.64,103065.58,103641.21,1362.18578 +1749783600000,103641.2,104590,103605.12,104277.22,1292.28749 +1749787200000,104277.22,104506.36,103782.75,104404.52,700.3376 +1749790800000,104404.52,104450,104000,104002.25,650.15589 +1749794400000,104002.26,104722.5,103825.11,104704.26,812.26154 +1749798000000,104704.27,104970.12,104376.43,104895,1192.2614 +1749801600000,104895.01,105434.34,104690.85,104739.45,1404.55532 +1749805200000,104739.44,104916,104500,104830.36,688.51868 +1749808800000,104830.36,104925.1,104425.79,104874.01,531.07719 +1749812400000,104874,105045.79,104640,105039.48,522.51084 +1749816000000,105039.48,105290.14,104822.36,104852.29,768.82163 +1749819600000,104852.28,105300,104674.14,104732.44,853.87525 +1749823200000,104732.82,105011.76,104118,104970.74,1137.70532 +1749826800000,104970.74,105747.47,104860,105436.87,1140.75299 +1749830400000,105436.87,105981,105308.83,105783.66,1087.38893 +1749834000000,105783.65,105783.65,104867.65,105390.94,775.10222 +1749837600000,105390.94,105480,104668.73,105193.04,631.03278 +1749841200000,105193.04,105436.9,104900,105110,457.01476 +1749844800000,105110.01,105508.34,105020.87,105424,385.01118 +1749848400000,105424,105788.79,105326.41,105612.59,270.63672 +1749852000000,105612.58,105840,105542,105751.28,221.74081 +1749855600000,105751.29,106179.53,105751.28,106066.59,414.68186 +1749859200000,106066.59,106252,105703.61,105826.32,1271.508 +1749862800000,105826.32,105826.33,105440,105470.35,1198.12686 +1749866400000,105470.35,105611.67,105312.88,105374.17,288.65282 +1749870000000,105374.18,105440,105197.96,105228.82,259.19985 +1749873600000,105228.83,105397.06,105212.09,105371.07,216.26058 +1749877200000,105371.08,105397.06,105233.95,105288.3,205.15438 +1749880800000,105288.3,105321.82,105105.13,105105.13,221.23119 +1749884400000,105105.14,105144.57,104792.98,105076.59,360.03462 +1749888000000,105076.59,105132.36,104871.06,105095.03,215.34556 +1749891600000,105095.04,105110.15,104850.54,104862.26,253.37215 +1749895200000,104862.26,105117.07,104836.06,105011.92,145.57424 +1749898800000,105011.92,105096,104948.38,105082.01,172.47595 +1749902400000,105082.01,105100,104745.1,105053.63,267.44126 +1749906000000,105053.64,105131.25,104902.28,105017.41,263.02313 +1749909600000,105017.41,105060.42,104841.96,104913.01,157.82263 +1749913200000,104913.01,104983.05,104615.38,104841.3,356.85346 +1749916800000,104841.29,104900,104359.5,104457.85,672.80896 +1749920400000,104457.84,104721.53,104404.9,104608.17,342.50861 +1749924000000,104608.18,104995.72,104359.08,104892.81,351.26848 +1749927600000,104892.82,105045.78,104630.19,104645.67,320.70643 +1749931200000,104645.66,104991,104300,104894.29,372.96357 +1749934800000,104894.3,105458.71,104867.14,105315.54,414.26935 +1749938400000,105315.55,105480,105289.45,105428.74,222.42456 +1749942000000,105428.75,105480,105348.81,105414.64,249.91305 +1749945600000,105414.63,105663.98,105264.75,105643.99,328.94394 +1749949200000,105643.99,105680,105410.5,105421.03,196.2376 +1749952800000,105421.03,105624,105421.03,105481.02,132.30823 +1749956400000,105481.03,105566.22,105463.54,105473.55,101.92751 +1749960000000,105473.54,105563.04,105473.54,105559.68,100.97805 +1749963600000,105559.69,106100,105507.65,106073.94,290.03365 +1749967200000,106073.95,106128.57,105410.43,105440.69,690.48683 +1749970800000,105440.7,105453.46,105200,105428,300.03128 +1749974400000,105428,105482.4,105134.69,105197.19,259.58184 +1749978000000,105197.18,105197.19,104867.64,104915.15,370.65353 +1749981600000,104915.15,105188.96,104915.14,105119.99,230.53887 +1749985200000,105119.99,105162.51,104915.14,104970.51,196.37895 +1749988800000,104970.51,105296,104955.48,105289.81,257.28037 +1749992400000,105289.81,105660.31,105220.65,105515.97,350.85804 +1749996000000,105515.97,105838.24,105308.82,105657.64,336.0044 +1749999600000,105657.63,105794.12,105539,105564,301.25817 +1750003200000,105563.99,105687.74,105332,105567.24,329.84918 +1750006800000,105567.24,105777.09,105476.4,105689.64,194.07613 +1750010400000,105689.65,105689.65,105472,105485.29,157.31009 +1750014000000,105485.29,105566.43,105082.97,105294.19,294.74223 +1750017600000,105294.19,105300,104600.13,104729.53,453.57123 +1750021200000,104729.53,104828.94,104494.53,104807.75,477.5022 +1750024800000,104807.75,105359.96,104734.42,105263.51,432.23208 +1750028400000,105263.52,105617.82,105226.79,105594.01,381.41607 +1750032000000,105594.02,105769.85,105352.94,105429.32,422.15418 +1750035600000,105429.32,105885,104980.37,105815.08,559.26238 +1750039200000,105815.09,105970.59,105684.46,105785.51,435.10541 +1750042800000,105785.51,105966,105708.93,105921.84,263.51613 +1750046400000,105921.85,106396.3,105874.48,106386,656.51068 +1750050000000,106386,106785.71,106312.33,106559.98,595.46163 +1750053600000,106559.99,106777.38,106510.61,106586.01,445.28877 +1750057200000,106586,107262.31,106586,107061.8,1080.95051 +1750060800000,107061.8,107242.92,106954.47,107180,486.60178 +1750064400000,107180,107255.01,106863.98,106945.86,789.42833 +1750068000000,106945.86,107200,106744.66,106834.32,436.77622 +1750071600000,106834.33,106976.75,106582.25,106883.99,436.11918 +1750075200000,106884,106900,106600,106690.47,352.59083 +1750078800000,106690.47,107172.11,106495.09,107160.06,556.73469 +1750082400000,107160.06,107784.26,106787.99,107533.5,1083.59008 +1750086000000,107533.5,107715.4,107307.81,107424.96,545.4424 +1750089600000,107424.96,107906.98,107309.15,107765.99,671.1767 +1750093200000,107765.99,108017.98,107627.9,107755,586.42985 +1750096800000,107755.01,108278,107686.56,108255.96,494.51232 +1750100400000,108255.97,108888,108255.96,108652,996.00646 +1750104000000,108652.01,108849.77,108428,108782.68,565.88847 +1750107600000,108782.68,108817,108321.45,108513.1,363.37911 +1750111200000,108513.1,108952.38,107418.24,107700.01,1124.54821 +1750114800000,107700.01,107982.63,106700,106794.53,975.19108 +1750118400000,106794.53,107262.31,106115.35,107238.63,1478.91948 +1750122000000,107238.68,107399,106930.23,107173.51,437.59004 +1750125600000,107173.51,107600,106572.07,107482.39,551.95383 +1750129200000,107482.4,107771.34,107364.89,107590.41,557.48911 +1750132800000,107590.41,107711.06,107303.01,107333.64,324.27105 +1750136400000,107333.64,107403.99,107040,107122.02,467.39075 +1750140000000,107122.01,107234.94,106724,106832.91,387.2144 +1750143600000,106832.92,106879.48,106481.6,106758.52,518.07804 +1750147200000,106758.52,106822.78,106484.89,106568.06,362.87139 +1750150800000,106568.06,106655.82,106069.55,106160.57,707.9622 +1750154400000,106160.58,106248.43,105721.29,105956.01,798.36423 +1750158000000,105956.01,105956.01,105508.23,105641.47,539.34753 +1750161600000,105641.48,105862.03,105420,105507,548.13287 +1750165200000,105506.99,105754.05,105200,105349.27,715.74499 +1750168800000,105349.28,105694.42,104777.48,104847.33,1268.55694 +1750172400000,104847.33,104968.69,104130.95,104241.63,1775.82912 +1750176000000,104241.62,104484.97,103500.01,103630.67,1788.59454 +1750179600000,103630.67,104250,103371.02,103814.01,1318.17143 +1750183200000,103814,104414.85,103626.05,104414.84,582.53411 +1750186800000,104414.84,105336.82,104414.83,104686.12,1030.66661 +1750190400000,104686.12,104898.81,104262.88,104362.39,631.39909 +1750194000000,104362.39,104822.31,104252.33,104552.58,424.96971 +1750197600000,104552.59,104731.61,104203.85,104228.31,339.43238 +1750201200000,104228.31,104730.77,104228.31,104551.17,310.84641 +1750204800000,104551.17,104857.14,104379.52,104842.78,396.62544 +1750208400000,104842.78,105176.61,104680,104776.92,347.92348 +1750212000000,104776.92,105099.99,104695.82,104856.06,299.75201 +1750215600000,104856.06,105240,104849.13,105184.84,302.08543 +1750219200000,105184.84,105504.67,105074.25,105447.39,286.6217 +1750222800000,105447.53,105550.27,105375.05,105423.5,448.33108 +1750226400000,105423.51,105527.88,104859.18,104966.2,578.89056 +1750230000000,104966.19,105000.9,104713.24,104973.24,445.08193 +1750233600000,104973.24,105310.62,104756.33,104949.9,393.96563 +1750237200000,104949.91,105142,104565,104697.03,323.45218 +1750240800000,104697.02,104797.06,104175.87,104266.19,531.68147 +1750244400000,104266.18,104858.8,104192.46,104840.59,651.35695 +1750248000000,104840.58,104908.49,104474.81,104514,615.40924 +1750251600000,104513.99,104550.92,103814.04,104439.81,1121.40671 +1750255200000,104439.82,105325.83,104228.3,104619.88,1418.42072 +1750258800000,104619.87,104973.79,104150.13,104801.01,869.2412 +1750262400000,104801.01,104836.64,104334.78,104426.93,509.29545 +1750266000000,104426.93,104508,103615.33,104331.83,918.22252 +1750269600000,104332,104706.08,103586,103623.39,1023.7841 +1750273200000,103623.39,104437.7,103500,103808.41,839.17523 +1750276800000,103808.41,104988.88,103652,104822.33,628.82425 +1750280400000,104822.34,105139.87,104378.62,105085.5,574.55745 +1750284000000,105085.49,105138,104794.41,104815.23,257.38438 +1750287600000,104815.23,104956.74,104630.09,104886.78,187.15256 +1750291200000,104886.79,105226.17,104680.41,104944.06,534.37997 +1750294800000,104944.06,104964.02,104466.16,104599.25,386.57688 +1750298400000,104599.25,105000.64,104457.12,104722.51,325.08223 +1750302000000,104722.5,105114.45,104722.5,105100.02,233.06599 +1750305600000,105100.01,105111.37,104803.98,105073.52,300.10136 +1750309200000,105073.52,105220,104819.62,104892.86,274.94947 +1750312800000,104892.86,104989.34,104630.89,104707.94,280.44541 +1750316400000,104707.95,104848.49,104617.69,104642.85,276.76135 +1750320000000,104642.85,104986.13,104631.26,104746.12,291.39146 +1750323600000,104746.11,105030,104729.83,104994,284.66266 +1750327200000,104994,105073.53,104843.7,104913.19,199.62218 +1750330800000,104913.19,104913.2,104720.1,104776.23,173.90893 +1750334400000,104776.23,104917.05,104663.77,104752.6,249.90189 +1750338000000,104752.61,104785.15,104244.11,104283.33,413.67121 +1750341600000,104283.33,104690.47,104109.06,104148.6,435.78555 +1750345200000,104148.61,104443.94,104078,104096.93,496.14025 +1750348800000,104096.94,104425.15,103933.33,104001.13,377.21937 +1750352400000,104001.13,104814.73,103929.27,104521.31,684.04339 +1750356000000,104521.32,104694.01,104294.09,104392.53,296.18725 +1750359600000,104392.54,104464.29,104126.98,104250.44,266.773 +1750363200000,104250.45,104496,104150,104266.82,161.1343 +1750366800000,104266.83,104413.66,104228.53,104332.45,176.53959 +1750370400000,104332.45,104774.32,104332.45,104596.29,323.86777 +1750374000000,104596.29,104898.31,104463.56,104658.59,236.39591 +1750377600000,104658.59,104820,104563.25,104692.74,238.6379 +1750381200000,104692.74,104797.06,104391.38,104778.5,179.3014 +1750384800000,104778.5,104800,104496.5,104628,378.45556 +1750388400000,104628,104700,104511,104596.63,230.06249 +1750392000000,104596.64,104600,104238.02,104258.59,233.22018 +1750395600000,104258.59,104585.99,104258.59,104584.68,326.07738 +1750399200000,104584.68,104769.25,104584.68,104719.86,234.96044 +1750402800000,104719.86,105825.66,104648.46,105811.74,1083.81217 +1750406400000,105811.74,106524.65,105780.76,105959.68,1568.80558 +1750410000000,105959.68,106078.85,105757.48,105940.58,475.74806 +1750413600000,105940.57,106172.06,105829.18,105958.87,509.44809 +1750417200000,105958.87,106075.14,105801.09,105977.82,308.78491 +1750420800000,105977.82,106107.69,105876.01,105982.89,249.32596 +1750424400000,105982.9,106149.17,105361.62,105674,755.45526 +1750428000000,105673.99,105795.39,103888,103940.01,1538.46329 +1750431600000,103940.01,104623.34,103888,104217.99,1125.6248 +1750435200000,104218,104269.64,103620.01,103670.61,1250.51824 +1750438800000,103670.61,103761.84,102345,103279.26,2746.51433 +1750442400000,103279.26,103428.5,103037.25,103165.45,792.98471 +1750446000000,103165.44,103495.72,103010.41,103307.22,437.48107 +1750449600000,103307.21,103828,103300.11,103693.5,712.51715 +1750453200000,103693.51,103719.99,103353.06,103532,311.76605 +1750456800000,103531.99,103532,102980,103107.11,435.1464 +1750460400000,103107.12,103339.99,102963.67,103297.99,295.95141 +1750464000000,103297.98,103339.99,103127.48,103248.07,202.14606 +1750467600000,103248.06,103515.37,103137.86,103515.36,263.84601 +1750471200000,103515.36,103538.6,103377.44,103499.98,139.14418 +1750474800000,103499.99,103691.67,103495.87,103495.87,145.59786 +1750478400000,103495.86,103531.97,103333,103384.98,129.74868 +1750482000000,103384.99,103487,103343,103421.21,115.82266 +1750485600000,103421.21,103599.04,103330,103572.69,164.9677 +1750489200000,103572.69,103572.69,103360.02,103458.5,276.07214 +1750492800000,103458.5,103830.48,103458.49,103826.03,335.53724 +1750496400000,103826.03,103933.33,103653.14,103843.37,387.02991 +1750500000000,103843.37,103982.64,103767.77,103831.22,298.42441 +1750503600000,103831.22,103929.99,103724.13,103874.64,167.57049 +1750507200000,103874.63,103946.47,103786.61,103807.7,151.86969 +1750510800000,103807.7,103866.98,103534.62,103572.29,272.41367 +1750514400000,103572.29,103776,103382.97,103549.99,497.84934 +1750518000000,103550,103680,103281.82,103560.9,527.14166 +1750521600000,103560.9,103640,103449.1,103486.01,208.22464 +1750525200000,103486.01,103589.2,103174.12,103182.98,342.68316 +1750528800000,103182.98,103423.21,102633.45,102645.22,616.44824 +1750532400000,102645.22,102757.22,102210.43,102245.1,1198.04823 +1750536000000,102245.11,102888.88,102206,102782.08,454.58904 +1750539600000,102782.09,102836,101110,101455.61,1921.95689 +1750543200000,101455.61,102000,101446.74,101772.96,652.3887 +1750546800000,101772.97,102322.41,100837.9,102120.01,1684.69272 +1750550400000,102120.02,103399.62,101839.96,102852,1871.90453 +1750554000000,102852,103005.37,102237.37,102387,887.90565 +1750557600000,102387.01,102884,101885.98,102347.64,1115.38093 +1750561200000,102347.63,102600,102127.34,102375.4,464.71771 +1750564800000,102375.4,102786.38,102256.01,102548.15,383.4842 +1750568400000,102548.14,102919.46,102548.14,102853.89,414.14625 +1750572000000,102853.89,102946.47,102692.87,102744.36,318.23622 +1750575600000,102744.36,102750,102269.18,102424.61,365.86442 +1750579200000,102424.61,102712.34,102318.04,102712.34,353.70287 +1750582800000,102712.34,102804.05,102080,102199.99,564.4597 +1750586400000,102199.99,102532.44,102150,102495.69,394.55689 +1750590000000,102495.68,102760.5,102428.69,102739.48,488.58739 +1750593600000,102739.47,102831,102584.36,102759.98,502.02446 +1750597200000,102759.97,102810.28,100268.75,100865.66,3718.17394 +1750600800000,100865.66,101239.06,99066.36,99628.28,5962.78508 +1750604400000,99628.29,99826.34,98889.35,98906.21,2239.60197 +1750608000000,98906.21,99689.66,98673.66,99667.17,1941.29236 +1750611600000,99667.17,100380,99407.98,99480,1314.03627 +1750615200000,99480.01,99777.61,99350.34,99437.42,497.41061 +1750618800000,99437.42,99453.75,98800,98882.84,666.66278 +1750622400000,98882.85,99760,98200,99536,1553.47813 +1750626000000,99536,99667.01,99004.72,99173.83,581.67969 +1750629600000,99173.83,100980.06,99140,100980.05,1447.49104 +1750633200000,100980.05,101034.65,100645.88,100963.87,698.82763 +1750636800000,100963.87,101620,100494.25,100904.6,1456.49465 +1750640400000,100904.6,101109.87,100564.19,101101.64,510.13988 +1750644000000,101101.65,101399.37,100930.2,101301.2,558.46691 +1750647600000,101301.2,101370.68,101073.32,101154.14,405.1221 +1750651200000,101154.13,101314.46,100980,101167.99,476.00651 +1750654800000,101168,101890,101167.99,101771.02,654.30154 +1750658400000,101771.01,102064.69,101645.47,101940.27,858.16211 +1750662000000,101940.28,102137,101748.31,101931.04,520.59927 +1750665600000,101931.04,102080,101746.61,101881.37,611.15349 +1750669200000,101881.38,101881.38,101389.09,101567.66,744.83165 +1750672800000,101567.66,101577.01,101198.68,101463.21,457.66095 +1750676400000,101463.22,101562.19,101102.76,101289.01,713.87442 +1750680000000,101289,101684.7,101112.06,101684.7,534.10819 +1750683600000,101684.7,102480.06,100792.16,102354.14,1686.21308 +1750687200000,102354.15,102613.09,101496,101624.39,1515.43225 +1750690800000,101624.39,102060.25,101301.2,101420.7,715.91148 +1750694400000,101420.71,101453.35,99613.33,100692.1,2500.92801 +1750698000000,100692.1,102690,100500.22,102484.02,2504.13624 +1750701600000,102484.02,103300,102387.72,102933.78,1726.1708 +1750705200000,102933.77,103230.76,102676.94,103161.29,765.13745 +1750708800000,103161.3,103915.5,102880,103739.99,1393.77246 +1750712400000,103740,104214.28,103624.19,103705.52,1054.87886 +1750716000000,103705.52,106074.2,103697.06,105538.19,4047.63551 +1750719600000,105538.17,105665.05,105115.65,105333.93,1255.36828 +1750723200000,105333.94,105500,104909.69,105132.59,875.43152 +1750726800000,105132.59,105499.99,104966.99,105450.76,601.29109 +1750730400000,105450.75,105450.75,104729.69,104753.8,857.70174 +1750734000000,104753.8,105127.94,104720.82,104919.6,547.71821 +1750737600000,104919.6,104959.24,104704.91,104826.14,328.91534 +1750741200000,104826.13,105426.48,104826.13,105396.54,800.95842 +1750744800000,105396.54,105811,105244.84,105655.23,1003.25722 +1750748400000,105655.23,105777,104900,104933.74,1025.84889 +1750752000000,104933.74,105167.24,104622.02,104996.77,869.69249 +1750755600000,104996.78,105571.4,104968.25,105198.98,541.75908 +1750759200000,105198.99,105351,105069.23,105281.99,340.65394 +1750762800000,105281.98,105428.03,105001.6,105170,464.75889 +1750766400000,105169.99,105306.54,104968.43,105205.47,430.49812 +1750770000000,105205.47,105390.27,104800.98,105065.44,899.11622 +1750773600000,105065.45,105665.52,104950.8,105517.5,910.70771 +1750777200000,105517.5,105731.92,105153.01,105244.73,693.40867 +1750780800000,105244.72,106268,105172.64,106225.26,1025.54114 +1750784400000,106225.25,106290,105609.8,106046.69,688.95518 +1750788000000,106046.69,106088.96,105523.8,105533.73,334.55603 +1750791600000,105533.73,105677.82,105270.48,105643.19,317.34852 +1750795200000,105643.2,106098,105435.45,106087.3,303.1649 +1750798800000,106087.3,106119.11,105729.95,105989.05,323.30084 +1750802400000,105989.04,106025.92,105734.38,106025.39,215.34353 +1750806000000,106025.39,106083,105774.9,106083,251.76566 +1750809600000,106083,106470.21,105808.03,106407.34,592.29341 +1750813200000,106407.34,106616.01,106016,106387.43,631.33414 +1750816800000,106387.42,106791.18,106300,106474.58,835.01863 +1750820400000,106474.58,106599.9,106216.62,106232.01,326.44832 +1750824000000,106232.01,106308.89,106001,106197.56,412.73706 +1750827600000,106197.55,106396.61,106037.14,106213.72,356.85468 +1750831200000,106213.72,106461.04,106125.05,106399.99,265.13494 +1750834800000,106400,106702,106321.25,106600.01,282.89666 +1750838400000,106600,106663.24,106343.13,106635.76,311.52266 +1750842000000,106635.76,106971.91,106449.61,106628.06,622.78256 +1750845600000,106628.05,107184.68,106567.38,107126.49,814.12848 +1750849200000,107126.5,107237.44,106866.9,107198.02,524.38199 +1750852800000,107198.02,107300,106927.8,107240,638.76405 +1750856400000,107240,108130.24,107172.87,107923.21,2185.64353 +1750860000000,107923.22,108135.3,107226.94,107629.59,2426.55627 +1750863600000,107629.58,107638,106752.36,107028,2246.03929 +1750867200000,107027.99,107490.75,106989.03,107139.81,647.37905 +1750870800000,107139.81,107529.35,106931,107402.53,416.2053 +1750874400000,107402.54,107523.9,107177.52,107406.63,346.45173 +1750878000000,107406.62,107905.37,107394.97,107761.68,699.65838 +1750881600000,107761.67,107859.33,107500,107781.2,280.92154 +1750885200000,107781.2,108000,107444.57,107569.67,358.92205 +1750888800000,107569.67,107569.68,107215,107275.01,222.01581 +1750892400000,107275.01,107375.01,107079.9,107340.58,257.06498 +1750896000000,107340.59,107623.52,107252.21,107320,388.09743 +1750899600000,107320,107900,107105.43,107638.01,438.8069 +1750903200000,107638.01,108039.05,107562.4,107920.47,511.55605 +1750906800000,107920.47,108272.45,107783.69,107853.79,558.37668 +1750910400000,107853.79,107953.27,107692.64,107845.41,326.06452 +1750914000000,107845.4,107845.4,107520,107632.09,213.1355 +1750917600000,107632.09,107813.57,107553.11,107761.5,239.49288 +1750921200000,107761.5,108085.92,107751.3,107813.99,512.12581 +1750924800000,107813.99,108174.86,107709.38,107753.07,504.11053 +1750928400000,107753.07,107786.53,107275.63,107325.12,744.20067 +1750932000000,107325.13,107468.94,107240,107389.01,348.76501 +1750935600000,107389,107403.02,107117.65,107325.41,413.36685 +1750939200000,107325.42,107421.57,107033.33,107122.48,385.28934 +1750942800000,107122.47,107348.52,106817.64,106960.01,798.08785 +1750946400000,106960.01,107765.55,106884.31,107436.6,711.91004 +1750950000000,107436.6,107515.5,106562.5,107313.6,727.84181 +1750953600000,107313.61,107410.94,107009.28,107196.05,326.30789 +1750957200000,107196.06,107442.84,107145.38,107192.99,275.62731 +1750960800000,107192.99,107580,107137.03,107384.1,289.91325 +1750964400000,107384.11,107669.74,107328,107532.98,360.79815 +1750968000000,107532.97,108000,107451.95,107766.29,497.91662 +1750971600000,107766.3,107799.99,106850,107029.6,462.11523 +1750975200000,107029.59,107235.29,106961.94,106992.59,243.89497 +1750978800000,106992.59,107063.05,106865.56,106947.06,295.4715 +1750982400000,106947.06,107179.8,106650.26,106675.22,332.61058 +1750986000000,106675.21,107229.95,106438.33,107122.81,490.44969 +1750989600000,107122.8,107300,107062.42,107253.6,277.3313 +1750993200000,107253.59,107515.28,107168.79,107477.76,371.91271 +1750996800000,107477.76,107568.68,107360.65,107497.06,282.76941 +1751000400000,107497.07,107550,107267.73,107267.74,285.13466 +1751004000000,107267.73,107385.24,107202.67,107278.82,187.40893 +1751007600000,107278.82,107735.34,106850,106869.71,1190.74662 +1751011200000,106869.72,107087.85,106679.98,106998.53,756.49658 +1751014800000,106998.54,107137.64,106786.47,107083.8,1011.48795 +1751018400000,107083.81,107159.95,106953.02,106995.32,328.42336 +1751022000000,106995.33,107147.83,106921.66,106983.6,221.66755 +1751025600000,106983.6,107200,106601.64,106692.9,489.40703 +1751029200000,106692.89,106982.4,106356.76,106820.99,613.57127 +1751032800000,106821,107105.43,106370.44,106557.79,2106.24243 +1751036400000,106557.79,107407.14,106485.37,107308.25,495.30793 +1751040000000,107308.25,107709.22,107094.03,107480.1,678.72532 +1751043600000,107480.1,107497.16,106477.34,106875.75,501.2309 +1751047200000,106875.75,107000,106446.45,106704.6,440.83658 +1751050800000,106704.6,107020.66,106594.1,106801.02,366.69076 +1751054400000,106801.02,107130.36,106794.33,107119.5,254.52948 +1751058000000,107119.5,107277.99,107038.54,107052.01,231.16317 +1751061600000,107052.01,107190.21,107052.01,107100.7,148.83751 +1751065200000,107100.7,107171.23,106961.7,107047.59,169.4587 +1751068800000,107047.58,107176.68,106847.59,107064.19,284.90876 +1751072400000,107064.2,107129.33,106811.51,107066.19,193.38505 +1751076000000,107066.19,107200,107015.7,107110,154.46239 +1751079600000,107110.01,107347.1,107080.27,107300.13,142.29084 +1751083200000,107300.13,107310.9,107183.29,107191.19,92.66137 +1751086800000,107191.2,107317,107185.32,107294.8,127.55204 +1751090400000,107294.81,107449.07,107294.8,107412.07,119.62237 +1751094000000,107412.07,107496.12,107400.68,107485,157.78581 +1751097600000,107485.01,107493.07,107347.85,107379.99,100.63716 +1751101200000,107380,107380,107275,107307.99,109.33753 +1751104800000,107308,107376.89,107252.6,107274.41,117.47879 +1751108400000,107274.41,107373.4,107270.37,107373.39,88.84492 +1751112000000,107373.39,107373.4,107292.44,107341.34,109.02275 +1751115600000,107341.34,107354.82,107084.15,107101.78,222.67132 +1751119200000,107101.79,107258.35,107101.78,107204.8,128.87426 +1751122800000,107204.81,107577.75,107190.21,107449.28,254.30559 +1751126400000,107449.28,107520.32,107253.22,107295.84,215.26558 +1751130000000,107295.85,107542.5,107295.13,107465.12,116.29548 +1751133600000,107465.13,107465.13,107260.64,107318,97.82363 +1751137200000,107318,107339.38,107225.74,107225.74,69.70492 +1751140800000,107225.74,107235.4,107154.62,107169.52,80.40679 +1751144400000,107169.52,107347.65,107169.52,107331.38,82.17435 +1751148000000,107331.37,107378.37,107257.09,107370.61,141.59714 +1751151600000,107370.61,107370.62,107282.72,107296.79,75.06468 +1751155200000,107296.79,107500,107254.16,107475.92,216.23676 +1751158800000,107475.91,107475.92,107310.53,107311,101.25733 +1751162400000,107311,107355.06,107172.52,107307.48,143.34108 +1751166000000,107307.47,107307.48,107189.86,107210.78,73.19936 +1751169600000,107210.78,107272.77,107210.77,107264.15,55.66311 +1751173200000,107264.16,107310,107205.82,107309.99,65.97827 +1751176800000,107310,107385.92,107309.99,107376.95,104.8323 +1751180400000,107376.96,107402.18,107330,107402.18,114.10295 +1751184000000,107402.17,107719.58,107402.17,107693.85,317.48769 +1751187600000,107693.85,107972.74,107627.49,107891.64,417.03479 +1751191200000,107891.64,108297.89,107849.61,108153.26,789.94745 +1751194800000,108153.25,108484,108096.56,108477.11,464.45774 +1751198400000,108477.12,108528.5,108033,108189.88,374.4257 +1751202000000,108189.88,108228.28,108012.82,108051.52,254.59705 +1751205600000,108051.53,108215.12,107777.77,107948.08,346.17479 +1751209200000,107948.07,108034.13,107650,107750.72,345.2614 +1751212800000,107750.72,107792.05,107320,107552.03,545.10349 +1751216400000,107552.03,107592.17,107316.46,107544.44,341.27998 +1751220000000,107544.44,107718.02,107445.4,107640.01,195.17898 +1751223600000,107640.01,107640.01,107365.96,107406.81,106.96705 +1751227200000,107406.8,107494.06,107359.78,107359.79,127.90868 +1751230800000,107359.79,107734.59,107250,107543.48,254.81614 +1751234400000,107543.48,108277.23,107543.48,108079.9,562.58019 +1751238000000,108079.91,108436.47,108013.28,108356.93,513.90412 +1751241600000,108356.93,108789.99,108255.81,108713.81,695.19445 +1751245200000,108713.8,108770,108396.18,108493.93,354.63098 +1751248800000,108493.92,108652,108445.01,108479.81,283.7017 +1751252400000,108479.99,108580,108419.56,108503.74,230.64114 +1751256000000,108503.74,108538.76,108301.6,108314.99,265.0143 +1751259600000,108314.98,108380,108168.48,108280.65,230.27709 +1751263200000,108280.66,108299.99,107518.88,107571.72,588.6705 +1751266800000,107571.73,107746.13,107481.31,107614.08,497.31364 +1751270400000,107614.07,107747.76,107459,107512.89,368.679 +1751274000000,107512.89,107704.98,107466.18,107478.77,269.13675 +1751277600000,107478.78,107649.5,107400,107649.49,263.79321 +1751281200000,107649.5,107964.33,107624.99,107654.2,340.59546 +1751284800000,107654.21,107824.31,107561.16,107570.58,362.20383 +1751288400000,107570.59,107858.79,107482.56,107525.49,546.11194 +1751292000000,107525.49,107641.31,106777.77,106803.32,1166.01856 +1751295600000,106803.32,107796.2,106733.33,107580.46,905.70004 +1751299200000,107580.47,107807.94,107281.5,107599.96,413.06794 +1751302800000,107599.96,107792.99,107429.39,107462.94,346.53424 +1751306400000,107462.95,107614.9,107116.4,107242.01,230.18635 +1751310000000,107242,107794.19,107212.6,107745.97,325.03838 +1751313600000,107745.97,107764.73,107480,107577.89,187.16819 +1751317200000,107577.88,107589,106900.02,107130.81,441.72872 +1751320800000,107130.8,107317.53,107029.64,107112.75,203.265 +1751324400000,107112.76,107232.59,107063.04,107146.5,239.4535 +1751328000000,107146.51,107449.25,107026.93,107377.02,253.62802 +1751331600000,107377.03,107540,107171.42,107220,219.64653 +1751335200000,107220,107410.74,107097.87,107101.69,207.06087 +1751338800000,107101.68,107223,107070.2,107192.38,293.12458 +1751342400000,107192.39,107203.11,106867.43,106881.6,261.75371 +1751346000000,106881.6,106967.76,106740,106932.49,402.48733 +1751349600000,106932.49,106932.49,106758.24,106890.77,167.32269 +1751353200000,106890.77,107178.99,106615.97,107178.99,436.41463 +1751356800000,107178.99,107178.99,106681.52,106710.12,282.35131 +1751360400000,106710.12,106794.09,106500,106556.39,389.14535 +1751364000000,106556.39,106633.31,106301.86,106490.42,468.88764 +1751367600000,106490.42,106622.05,106317.17,106605.8,294.43204 +1751371200000,106605.79,106706.05,106365.24,106421.08,284.29339 +1751374800000,106421.07,106885.38,106301.04,106807.42,1241.43566 +1751378400000,106807.43,107179.99,105717.84,105925,1572.86174 +1751382000000,105925.01,106200,105623.39,105955.18,876.10488 +1751385600000,105955.19,106280,105831.5,106082.56,343.73692 +1751389200000,106082.55,106287.95,105909.42,106253.79,279.69821 +1751392800000,106253.8,106269.6,105699.22,105749.68,412.70793 +1751396400000,105749.68,105804,105387.68,105398.53,654.75967 +1751400000000,105398.52,105995.44,105250.85,105920.01,431.58675 +1751403600000,105920.01,106100,105744.81,105784.13,231.93599 +1751407200000,105784.12,105916.64,105600,105613.22,253.7495 +1751410800000,105613.21,105702.39,105361.33,105681.14,246.49903 +1751414400000,105681.13,105781.43,105377.35,105392.3,239.30387 +1751418000000,105392.3,105790.07,105100.19,105720,517.94641 +1751421600000,105720,105920.11,105525.61,105908.7,333.47913 +1751425200000,105908.71,106216.08,105871.07,106194.7,362.91292 +1751428800000,106194.7,106382.86,106131.55,106382.86,339.23333 +1751432400000,106382.85,106667.57,106292.29,106638.83,395.18675 +1751436000000,106638.83,107014.39,106633.83,107014.38,611.77648 +1751439600000,107014.39,107186.78,106852.83,107080,557.31452 +1751443200000,107080,107745,107080,107728.99,802.78861 +1751446800000,107729,107799.99,107506.52,107636.16,388.44355 +1751450400000,107636.15,107860.23,107612.67,107848.95,442.3967 +1751454000000,107848.95,107848.96,107338.15,107479.99,514.05194 +1751457600000,107479.98,107479.99,107186.1,107379.92,371.85695 +1751461200000,107379.92,107998,107280,107768.2,587.51111 +1751464800000,107768.21,108171.8,107659.35,108139.99,937.16142 +1751468400000,108140,108759.2,108120,108737.74,1330.61173 +1751472000000,108737.75,109646.45,108650.97,109413.02,2695.11586 +1751475600000,109413.01,109730,108834.3,109129.67,1117.75624 +1751479200000,109129.68,109538.89,108989.9,109538.88,522.88486 +1751482800000,109538.88,109681.81,109293.9,109676.14,1320.35211 +1751486400000,109676.14,109676.14,109128.72,109136.3,575.18566 +1751490000000,109136.31,109542.31,109130.01,109441.8,1281.72086 +1751493600000,109441.79,109498.91,109100.57,109142,673.30761 +1751497200000,109142,109170.42,108720,108849.6,773.5973 +1751500800000,108849.59,109115.03,108715.56,108915,494.29688 +1751504400000,108915,109111,108807.43,108975.97,383.5858 +1751508000000,108975.96,108975.97,108530.4,108721.52,335.42231 +1751511600000,108721.52,108820,108620.25,108628.21,226.69063 +1751515200000,108628.2,109000.01,108566.14,108790,293.13317 +1751518800000,108790,109381.12,108790,109340.37,452.51528 +1751522400000,109340.37,109548,109237.85,109478.94,372.89912 +1751526000000,109478.95,109478.95,109146.2,109280,442.04211 +1751529600000,109279.99,109580,109279.99,109377.57,557.97387 +1751533200000,109377.57,110273.21,109377.57,109942.2,1791.81347 +1751536800000,109942.19,110000,109628.08,109839.37,644.21123 +1751540400000,109839.38,109839.38,109584.61,109599.19,255.55023 +1751544000000,109599.18,109916,108749.99,109167.99,1102.71213 +1751547600000,109168,110529.18,109133.3,110255.63,1445.48707 +1751551200000,110255.64,110499.6,109560,109718.57,999.03383 +1751554800000,109718.57,109833.3,109107,109127.84,654.49287 +1751558400000,109127.85,109683.19,109020.8,109288.46,584.75038 +1751562000000,109288.47,109655.7,109278.41,109556,410.71077 +1751565600000,109556,109721.51,109332.1,109678.75,284.97474 +1751569200000,109678.75,109910.1,109638.01,109803.41,408.00794 +1751572800000,109803.41,109947.11,109772.37,109947.11,187.94195 +1751576400000,109947.1,110000,109687.59,109788,261.66349 +1751580000000,109787.99,109874.69,109650.94,109699.17,195.2012 +1751583600000,109699.17,109820,109510,109584.78,261.97178 +1751587200000,109584.77,109708.04,109384.38,109478.94,234.7478 +1751590800000,109478.94,109767.59,109445.86,109500.01,208.55945 +1751594400000,109500.01,109500.01,109103.71,109180.54,302.6227 +1751598000000,109180.54,109373.08,109119.23,109235.57,256.79241 +1751601600000,109235.58,109329.6,108950,108982.59,364.1263 +1751605200000,108982.59,109204.08,108921,109012,345.38756 +1751608800000,109012,109028.98,108804,109025.99,279.91071 +1751612400000,109026,109144.33,108700,108700,619.63648 +1751616000000,108700,108892,108518.83,108763.28,397.51798 +1751619600000,108763.29,109070,108763.28,108997.59,290.69348 +1751623200000,108997.6,109067.06,108865.38,108899.74,212.83251 +1751626800000,108899.73,109111,108856,108888,185.34724 +1751630400000,108888,108978.64,108611.53,108731.79,244.5987 +1751634000000,108731.8,108856.49,107970.22,107970.23,953.81709 +1751637600000,107970.22,108110.75,107505,107810,1361.9337 +1751641200000,107809.99,107939.03,107573.28,107573.29,1055.73997 +1751644800000,107573.29,107750.01,107333.33,107636.98,1414.5159 +1751648400000,107636.99,107922.5,107632,107875.37,364.43679 +1751652000000,107875.37,107875.37,107489.23,107489.23,990.63968 +1751655600000,107489.23,107637.84,107245,107469.23,662.11075 +1751659200000,107469.22,107813.04,107440.63,107692.01,228.63195 +1751662800000,107692.01,107941.99,107689.91,107911.2,255.84136 +1751666400000,107911.19,108279.33,107886.84,108254.95,374.4163 +1751670000000,108254.95,108254.96,107958,107984.24,189.00934 +1751673600000,107984.25,108224.56,107955.07,108196.01,182.76266 +1751677200000,108196,108196.01,107894.61,107981.13,148.43092 +1751680800000,107981.14,108095.59,107756.31,108067.87,246.24667 +1751684400000,108067.88,108259.99,108067.87,108154.72,189.1976 +1751688000000,108154.72,108420.56,108032,108137.66,171.53463 +1751691600000,108137.65,108166.31,108000,108125.63,147.7334 +1751695200000,108125.63,108287.48,108059.71,108270.82,183.20807 +1751698800000,108270.82,108270.82,108000.99,108053.46,157.65432 +1751702400000,108053.46,108125.37,107922.8,108029.97,140.43625 +1751706000000,108029.96,108123.62,107870.42,108078.06,184.41899 +1751709600000,108078.07,108216.22,108053.3,108085.23,189.72643 +1751713200000,108085.24,108219.19,108085.23,108112.21,160.79807 +1751716800000,108112.2,108152.95,107971,108148.57,94.22384 +1751720400000,108148.56,108232.29,108100.44,108125.99,170.43426 +1751724000000,108126,108223.22,108103.84,108193.23,140.40955 +1751727600000,108193.23,108193.24,108047.42,108058,159.40315 +1751731200000,108058,108112.8,107864.75,108101.99,216.8031 +1751734800000,108101.99,108159,107941,108090.08,128.19149 +1751738400000,108090.08,108098,107965.51,108010,120.9452 +1751742000000,108010.01,108167.23,107953.03,108141.78,120.25631 +1751745600000,108141.78,108159.39,107993.39,108096.75,99.85777 +1751749200000,108096.74,108140,108061.53,108090,83.77406 +1751752800000,108089.99,108200,108048.25,108188.47,91.98951 +1751756400000,108188.46,108250,108181.61,108198.12,208.53945 +1751760000000,108198.12,108250,108112.96,108206.99,89.82019 +1751763600000,108206.99,108218.25,108084.92,108218.25,95.82235 +1751767200000,108218.25,108268.35,108060.02,108060.02,133.80239 +1751770800000,108060,108100,108025.97,108050.49,77.80971 +1751774400000,108050.49,108100,107930.45,107989.11,116.9031 +1751778000000,107989.1,108010.13,107962.19,108003.35,83.81175 +1751781600000,108003.36,108218,107977.7,108121.98,156.92717 +1751785200000,108121.99,108194.59,108040.17,108040.31,140.25482 +1751788800000,108040.31,108065.69,107969.31,108005.27,238.55538 +1751792400000,108005.27,108056.01,107817.8,107850.01,198.30154 +1751796000000,107850,108111,107800.01,107990.93,218.41123 +1751799600000,107990.93,108079.17,107949.99,108076.01,85.72788 +1751803200000,108076,108233,108045.76,108232.99,204.94128 +1751806800000,108233,109127.03,108191.85,108772.17,934.17809 +1751810400000,108772.18,109049.27,108612,108933.25,560.71245 +1751814000000,108933.25,109000.12,108665.86,108905.99,493.52424 +1751817600000,108906,108955.63,108708,108856.92,239.51721 +1751821200000,108856.92,108966.62,108727.16,108919.22,143.19416 +1751824800000,108919.23,108928,108266.67,108463.99,356.56585 +1751828400000,108464,108630.95,108307.69,108538.46,182.73112 +1751832000000,108538.45,108840,108536.86,108665.47,128.29699 +1751835600000,108665.48,109700,108665.47,109208.25,810.60996 +1751839200000,109208.24,109526.69,109203.86,109228.73,464.06563 +1751842800000,109228.73,109278.18,108977.54,109203.84,293.12251 +1751846400000,109203.85,109288.02,108800.01,108823.07,253.63512 +1751850000000,108823.07,109089,108679.75,109019.13,299.62996 +1751853600000,109019.13,109499.99,109019.12,109364.52,433.83049 +1751857200000,109364.53,109700,109364.52,109389.47,326.56622 +1751860800000,109389.46,109447.54,109128.72,109128.73,184.07817 +1751864400000,109128.73,109201.65,109035.21,109079.99,184.85155 +1751868000000,109079.99,109174.87,108769.23,108774.5,348.32807 +1751871600000,108774.5,109061.08,108654.94,109061.08,351.63493 +1751875200000,109061.07,109087.86,108860.5,109011.7,211.49643 +1751878800000,109011.7,109011.71,108761.13,108849.06,259.49114 +1751882400000,108849.05,108899.32,108660.14,108664.14,967.12524 +1751886000000,108664.15,108801,108572.52,108642.01,355.32653 +1751889600000,108642.01,108642.02,108303.83,108346.85,889.93465 +1751893200000,108346.86,108572,108019.23,108536.84,726.60378 +1751896800000,108536.84,108660,107970,108223.14,535.69464 +1751900400000,108223.14,108621.45,108223.14,108292.59,364.16316 +1751904000000,108292.59,108493.56,107906.25,107976.91,640.2301 +1751907600000,107976.91,108354,107811,107943.15,381.91342 +1751911200000,107943.16,108100,107513.2,108024.53,492.15098 +1751914800000,108024.53,108314.72,108009.99,108056.68,311.81983 +1751918400000,108056.67,108140.5,107866.66,107886.85,220.5076 +1751922000000,107886.85,108213,107800.01,108166.95,283.98408 +1751925600000,108166.94,108180,107973.06,108019.23,222.87717 +1751929200000,108019.23,108300,108019.23,108262.94,159.50275 +1751932800000,108262.94,108525,108193.48,108299.99,409.64154 +1751936400000,108299.99,108300,107689.64,107705.03,327.96475 +1751940000000,107705.03,107945,107429.57,107766.2,1090.68261 +1751943600000,107766.2,108000,107686.92,107901.52,183.27109 +1751947200000,107901.52,108019.24,107750,108019.24,152.71362 +1751950800000,108019.23,108220.39,107990,108210.94,193.76866 +1751954400000,108210.94,108392.05,108135.25,108299.72,260.36038 +1751958000000,108299.71,108499,108216.04,108484.61,403.22303 +1751961600000,108484.61,108525,108262.35,108262.36,242.39116 +1751965200000,108262.35,108488.98,108229.15,108469.99,142.75742 +1751968800000,108469.99,108900,108419.08,108832.77,470.58627 +1751972400000,108832.78,109005,108756.36,108756.37,458.50309 +1751976000000,108756.37,108949.19,108688.82,108949.19,228.47887 +1751979600000,108949.19,109216.56,108631.27,109034.61,591.54102 +1751983200000,109034.6,109072.81,108250,108376,597.6859 +1751986800000,108376,108528.06,108217.07,108268.35,430.74475 +1751990400000,108268.35,108562.95,108096.55,108439.37,340.38908 +1751994000000,108439.37,109100,108439.37,108991,1106.48635 +1751997600000,108991.01,109147.56,108909.94,109147.56,700.15853 +1752001200000,109147.55,109147.56,108736,108771.88,279.87349 +1752004800000,108771.87,108939,108630.53,108630.54,159.96027 +1752008400000,108630.53,108970.4,108624,108889.9,169.96042 +1752012000000,108889.89,108973.58,108818.08,108917.01,153.40934 +1752015600000,108917.01,108974,108823.07,108922.98,121.46916 +1752019200000,108922.99,108957.58,108777.97,108940.39,140.46581 +1752022800000,108940.38,109136,108722.09,108780.76,219.97215 +1752026400000,108780.77,108837.7,108600,108611.53,277.87433 +1752030000000,108611.53,108665.4,108348,108376.41,356.48997 +1752033600000,108376.41,108564,108324.53,108553.61,214.96856 +1752037200000,108553.6,108942.2,108489.2,108778.1,393.65608 +1752040800000,108778.1,108860,108667.01,108840.01,219.55216 +1752044400000,108840.01,108876.3,108675.15,108714.39,173.42235 +1752048000000,108714.39,108837.7,108654.15,108654.16,259.46811 +1752051600000,108654.15,108793.47,108553.18,108763.37,334.08934 +1752055200000,108763.37,108900,108708,108900,159.39779 +1752058800000,108900,109117,108899.99,109058.27,523.04092 +1752062400000,109058.27,109500,108992.87,109330.77,917.6335 +1752066000000,109330.76,109769.39,109128.72,109184,1400.69872 +1752069600000,109183.99,109460.94,108503,108900.29,1123.17859 +1752073200000,108900.29,109215.69,108816.52,109071.32,666.8805 +1752076800000,109071.32,109475.29,109047.49,109408.71,338.27349 +1752080400000,109408.72,109447.82,109047.49,109168,301.26918 +1752084000000,109168.01,109579.98,109137.42,109536.49,559.4946 +1752087600000,109536.5,111999.79,109500,111750,5139.53728 +1752091200000,111749.99,111952.33,110559.4,110714.97,1677.69298 +1752094800000,110714.97,111280,110682.39,110818.36,689.32229 +1752098400000,110818.36,111403.85,110818.36,111382.17,582.41183 +1752102000000,111382.17,111521,111229.92,111233.99,613.49597 +1752105600000,111234,111319.24,110916.66,110916.66,402.36165 +1752109200000,110916.66,111356,110880,111189.71,474.28195 +1752112800000,111189.7,111581,111150,111213.91,493.35901 +1752116400000,111213.91,111221.14,110986.33,111074.51,317.73205 +1752120000000,111074.52,111185.77,110951.59,111150,292.13383 +1752123600000,111150,111164.35,110898,111086.14,477.20128 +1752127200000,111086.14,111306.49,111086.14,111233.34,395.68308 +1752130800000,111233.33,111432.46,111144.08,111230,502.09594 +1752134400000,111229.99,111398.96,111102.78,111233.33,401.06449 +1752138000000,111233.34,111258,111021.57,111041.36,286.97004 +1752141600000,111041.37,111098.3,110870.33,111088.51,356.07524 +1752145200000,111088.51,111173.95,110967,111019.99,363.6832 +1752148800000,111019.99,111020,110752.35,110869,357.65859 +1752152400000,110869,111039.99,110500,110800.01,544.26918 +1752156000000,110801.78,111319.24,110642.3,111247.57,729.68377 +1752159600000,111247.56,111408.41,110969.51,111408.4,589.60583 +1752163200000,111408.4,112725.38,111322.32,112643.48,2446.3854 +1752166800000,112643.47,113788.23,112545.95,113722.82,2757.376001 +1752170400000,113722.83,113760.97,112985.64,113420,1310.78452 +1752174000000,113420.01,113680,113098.45,113301.81,946.49177 +1752177600000,113301.8,113580,113270.98,113493.16,554.81409 +1752181200000,113493.16,116868,113385.36,116490.52,6314.071274 +1752184800000,116490.52,116499.95,115800,116008.38,2278.63989 +1752188400000,116008.38,116099.99,115645.88,116010,1291.02859 +1752192000000,116010.01,116098.8,115222.22,115590.63,1041.06079 +1752195600000,115590.64,116078.85,115514.57,115967.57,786.25654 +1752199200000,115967.57,116800,115702.86,116672.57,1353.14236 +1752202800000,116672.57,116950,116390.25,116881.7,1276.211611 +1752206400000,116881.69,116929,116500,116918.16,674.02539 +1752210000000,116918.16,118404.22,116918.16,117860.37,2636.873797 +1752213600000,117860.38,118400,117602.22,117648.33,1499.83544 +1752217200000,117648.32,118108.79,117468.53,117526.88,3129.43875 +1752220800000,117526.88,118133,117526.88,117964.76,1000.8286 +1752224400000,117964.75,118869.98,117883.74,118470.34,1514.6018 +1752228000000,118470.35,118470.35,117946.72,117983.78,1340.00944 +1752231600000,117983.78,118110.6,117583.16,117821.91,808.62177 +1752235200000,117821.91,118259.24,117741.94,117878.11,861.42649 +1752238800000,117878.1,118189.18,117273.45,117989.18,1463.56142 +1752242400000,117989.17,118170.24,117388,117858.16,1074.59567 +1752246000000,117858.15,117960,116724.66,116902.59,1311.7905 +1752249600000,116902.58,117433.4,116604.87,117393.39,931.33103 +1752253200000,117393.38,117745.7,117250,117640,775.16024 +1752256800000,117640.01,117734.55,117300,117694.01,408.58924 +1752260400000,117694.02,118138.75,117426.58,118108.81,639.64596 +1752264000000,118108.81,118108.81,117659.19,117664.46,355.65991 +1752267600000,117664.46,117880.01,117471.09,117619.99,279.72136 +1752271200000,117619.99,117665.92,117146.8,117615.89,505.97498 +1752274800000,117615.88,117677.24,117436.59,117527.66,205.15806 +1752278400000,117527.66,117646.97,117141.13,117407.99,392.55028 +1752282000000,117407.99,117697.49,117407.99,117644.81,322.02488 +1752285600000,117644.8,117800.43,117556,117599.99,319.10692 +1752289200000,117599.98,117847.66,117599.97,117774.42,235.13774 +1752292800000,117774.42,117876.57,117587,117646.44,231.58516 +1752296400000,117646.43,117718.82,117506.37,117689.68,227.7315 +1752300000000,117689.68,117981.57,117660,117847.66,309.07591 +1752303600000,117847.66,118054.79,117625.63,117731.99,389.30318 +1752307200000,117731.99,118000,117724.47,117929.65,426.87947 +1752310800000,117929.66,118200,117881.15,118158.78,372.57837 +1752314400000,118158.79,118158.79,117870.31,118077.32,360.52166 +1752318000000,118077.32,118106.2,117625,117810,299.38516 +1752321600000,117810,117861.19,117309.61,117559.97,896.26553 +1752325200000,117559.98,117571.61,117238.88,117500,758.24496 +1752328800000,117500,117727.26,117315.68,117389.47,449.96682 +1752332400000,117389.47,117461.62,116900.05,117100.01,782.91296 +1752336000000,117100,117399.77,117045.86,117191.08,282.98905 +1752339600000,117191.08,117548.69,117186.81,117478.4,209.00655 +1752343200000,117478.4,117509.76,117378.91,117504,161.72998 +1752346800000,117504.01,117639.98,117439.72,117550.96,307.8177 +1752350400000,117550.96,117550.96,117023.35,117023.36,154.52026 +1752354000000,117023.36,117555.5,117000.01,117485.22,207.04733 +1752357600000,117485.21,117563.75,117312.04,117385.37,233.15011 +1752361200000,117385.38,117460.02,117219.53,117420,117.07289 +1752364800000,117420,117458.48,117248.21,117316.1,163.58729 +1752368400000,117316.1,117640.61,117224.79,117553.37,236.13001 +1752372000000,117553.37,117817.16,117407.94,117620,158.6613 +1752375600000,117620,117824.76,117600.81,117753.6,138.03288 +1752379200000,117753.59,117892.23,117684.22,117879.22,222.50112 +1752382800000,117879.22,117904.75,117700.65,117759.99,150.55904 +1752386400000,117759.99,117978.97,117742.31,117888.51,186.7356 +1752390000000,117888.51,118054.79,117852,117999,308.18406 +1752393600000,117998.99,118006.96,117756.39,117895.78,165.74382 +1752397200000,117895.78,117901.34,117689.63,117739.16,151.43307 +1752400800000,117739.16,117845.48,117739.16,117747.99,98.78511 +1752404400000,117748,118086.66,117747.99,118072.01,269.48693 +1752408000000,118072.01,118636.92,117989.53,118432.11,689.7104 +1752411600000,118432.11,118750,118154.81,118610.01,736.92273 +1752415200000,118610,119376,118353.2,118766.94,1897.939057 +1752418800000,118766.94,119124,118532.84,118672.24,566.53213 +1752422400000,118672.23,118982.89,118520,118528.01,483.67524 +1752426000000,118528,118844.83,118382.56,118699.6,348.79838 +1752429600000,118699.6,119070.24,118592.01,118992.73,315.39573 +1752433200000,118992.73,119488,118897.44,118961.08,601.53222 +1752436800000,118961.09,119367.37,118826,119083.6,290.26988 +1752440400000,119083.6,119083.6,118500.01,118648.87,421.07599 +1752444000000,118648.86,118774.64,118243.68,118520.01,584.71541 +1752447600000,118520.01,119198,118386.55,119086.64,364.38555 +1752451200000,119086.65,119470.54,118916.17,119061.4,538.61781 +1752454800000,119061.4,119238.1,118905.18,119100.58,349.35207 +1752458400000,119100.58,119999,118969.56,119647.88,1311.09415 +1752462000000,119647.88,121492.48,119592.7,120750.24,3219.468856 +1752465600000,120750.25,121438.27,120557.63,121400,1343.86331 +1752469200000,121400,122666,121129,122461.99,2704.498689 +1752472800000,122461.99,122465.3,122017.81,122130.99,1146.85917 +1752476400000,122130.99,123218,122100,122736.04,1786.579052 +1752480000000,122736.04,122769.19,122300,122578,851.02194 +1752483600000,122578.01,122582.97,121888.44,121973.74,929.42357 +1752487200000,121973.74,122130.65,121628.47,121905.48,742.89705 +1752490800000,121905.48,121905.48,121355.55,121467.24,755.99271 +1752494400000,121467.23,121945.63,121400.01,121918,930.72081 +1752498000000,121918.01,122120,121188,121710.64,1151.85025 +1752501600000,121710.64,121990.42,120600,121158.89,1855.94127 +1752505200000,121158.88,121176.26,119611.7,119878.23,2109.20019 +1752508800000,119878.22,120299.58,119202,120268.87,1443.04559 +1752512400000,120268.88,120526.03,119769.4,119896.42,1173.36404 +1752516000000,119896.42,120192.73,119632,119644.94,812.38191 +1752519600000,119644.93,120103.31,119610.92,119939.41,698.45342 +1752523200000,119939.42,120447,119522.72,120167.07,552.37318 +1752526800000,120167.06,120244.5,119827.34,120034.98,290.33134 +1752530400000,120034.97,120300,119924,120057.01,297.55117 +1752534000000,120057.01,120057.01,119766.05,119841.18,274.46733 +1752537600000,119841.17,119940.83,119110,119497.92,646.74195 +1752541200000,119497.93,119537.22,118352.09,118431.71,1780.21194 +1752544800000,118431.71,118855.56,117827.46,118251.05,1830.73981 +1752548400000,118251.04,118251.04,116840.01,117148.47,2365.70802 +1752552000000,117148.46,117511.33,116250,117480.48,1853.98992 +1752555600000,117480.48,117765.4,116962.97,117335.12,1161.25519 +1752559200000,117335.12,117335.12,116766,117070.54,1050.33694 +1752562800000,117070.54,117270.86,116400,116779.12,1413.2237 +1752566400000,116779.13,116862.02,116300,116777.47,1086.30795 +1752570000000,116777.47,117224.08,116711.67,116779.99,920.92254 +1752573600000,116780,117198.21,116744.48,117016.48,853.89059 +1752577200000,117016.49,117161.52,116338.3,117113.98,751.22184 +1752580800000,117113.98,117466.52,116417,117204.18,1464.86775 +1752584400000,117204.18,118490.71,117157.25,118088.13,2210.06348 +1752588000000,118088.13,118458.31,115736.92,116008.19,2687.57274 +1752591600000,116008.2,116750,115800,116391.43,2299.77308 +1752595200000,116391.43,117800.6,116362.97,117188.01,1624.68167 +1752598800000,117188,117538.46,117140,117372.99,995.72856 +1752602400000,117373,117380,116019.05,116719.55,1721.15939 +1752606000000,116719.55,117204.5,116282.38,116416.07,1053.82399 +1752609600000,116416.07,116725.02,116192.27,116419.02,604.23115 +1752613200000,116419.01,117600,116350,117553.92,613.20681 +1752616800000,117553.91,117868.52,117263.66,117827.74,634.19704 +1752620400000,117827.74,117972.86,117500,117758.09,394.60478 +1752624000000,117758.08,118178,117425.27,118112.89,622.87077 +1752627600000,118112.9,118195,117582.12,117724.29,470.76557 +1752631200000,117724.29,117752.87,117017.29,117317.27,578.37446 +1752634800000,117317.27,117519.49,117211.25,117482.67,388.69782 +1752638400000,117482.67,117700.7,117275.63,117600.92,335.01607 +1752642000000,117600.92,118000,117600.92,117869.82,479.8066 +1752645600000,117869.82,118285.15,117760,118276.3,372.39644 +1752649200000,118276.3,118300,118046.19,118189.25,466.50951 +1752652800000,118189.24,118794.64,118113.82,118699.99,858.41533 +1752656400000,118700,119200,118693.71,119193.37,766.24927 +1752660000000,119193.38,119310.75,118734.53,118736.25,614.40925 +1752663600000,118736.24,118912.36,118650,118769.06,419.29991 +1752667200000,118769.06,119082.94,118580.36,118613.43,550.40761 +1752670800000,118613.43,118920,118181.14,118700.01,927.75357 +1752674400000,118700.02,119260,118200,119056.8,1139.36599 +1752678000000,119056.81,119794.8,118328.48,119095.76,2233.63925 +1752681600000,119095.76,119338.12,118471.38,119291.91,671.3025 +1752685200000,119291.91,119700,118963.96,119073.35,654.94744 +1752688800000,119073.35,119904.13,118880.27,119512.2,731.25594 +1752692400000,119512.2,119668.72,118822.72,119230.16,819.82836 +1752696000000,119230.16,119933.89,118943.91,119921.96,606.44397 +1752699600000,119921.97,120063.84,119200,119297.64,1094.26323 +1752703200000,119297.64,119500,118592.22,118639.34,893.9653 +1752706800000,118639.34,118823.5,118420,118630.43,343.92435 +1752710400000,118630.44,119158.28,118620.83,118894.33,319.33644 +1752714000000,118894.33,119082.88,117683.53,118149.7,854.33514 +1752717600000,118149.71,118523.25,118017.06,118330.57,607.84399 +1752721200000,118330.58,118356.32,117761.11,118128.8,452.54646 +1752724800000,118128.8,118485.4,117959.33,118485.4,389.33546 +1752728400000,118485.39,118643.59,118225.54,118587.03,364.79579 +1752732000000,118587.03,118772,118341.55,118452.51,592.92659 +1752735600000,118452.51,118556.45,117857.03,118311.75,733.57599 +1752739200000,118311.75,118424.28,118082.99,118330.93,416.84953 +1752742800000,118330.93,119192,118242.26,118769.34,734.00895 +1752746400000,118769.34,118869.73,118241.24,118340.01,402.69694 +1752750000000,118340,118398.82,117974.99,117995,488.32774 +1752753600000,117995,118183.74,117453.57,117867.08,1041.93489 +1752757200000,117867.08,118446.19,117520.6,118281.99,846.07215 +1752760800000,118281.99,118834.2,118141.47,118770.94,695.28925 +1752764400000,118770.94,119073.46,118334.34,118881.99,592.49854 +1752768000000,118881.99,118954.66,118333.6,118558.61,550.68619 +1752771600000,118558.61,119328.89,118500,119261.5,555.62392 +1752775200000,119261.51,119780.67,119211.94,119580,689.15184 +1752778800000,119580,119880.13,118821.06,118959.66,638.4785 +1752782400000,118959.66,119436.87,118383.97,119436.86,583.39954 +1752786000000,119436.86,120998.71,119431.93,120272.19,1869.7935 +1752789600000,120272.19,120693.35,119485.71,119766.71,695.69871 +1752793200000,119766.7,119879.35,119170.52,119177.56,613.37046 +1752796800000,119177.56,119786.52,119020.48,119739.06,492.21525 +1752800400000,119739.06,120785.49,119644.21,120336.88,1117.34665 +1752804000000,120336.88,120399.04,119869.97,120096.43,585.26308 +1752807600000,120096.42,120478.83,119949.28,120223.09,478.04437 +1752811200000,120223.08,120486.29,119750,120403.4,535.70911 +1752814800000,120403.4,120635.97,120210.02,120589.95,806.90934 +1752818400000,120589.94,120820.71,120075.04,120251,876.24559 +1752822000000,120251,120386.27,119287.72,119339.51,1430.3153 +1752825600000,119339.51,119469.21,118395,118642.01,1456.19404 +1752829200000,118642.02,118974.99,118442.84,118875.01,960.39557 +1752832800000,118875.01,119259.98,118502.7,119250.72,893.61085 +1752836400000,119250.72,119281.93,118772.4,119171.34,504.29437 +1752840000000,119171.35,119531.48,119145.84,119442.44,580.75482 +1752843600000,119442.43,119442.44,118500,118773.38,1270.18453 +1752847200000,118773.38,119242.63,117315.69,118139.99,2133.86458 +1752850800000,118139.99,118265.96,117480,117860.25,1035.97451 +1752854400000,117860.24,118054.92,117479.92,117553.42,743.90949 +1752858000000,117553.41,117996.49,117377,117600.01,466.84347 +1752861600000,117600.01,117723.11,117235,117310.72,633.76775 +1752865200000,117310.72,117874,117120.53,117374.76,720.06492 +1752868800000,117374.75,117539.51,116812.76,117405,971.31857 +1752872400000,117404.99,117879.9,117368.01,117676.82,398.26546 +1752876000000,117676.81,117962.09,117402.25,117683.71,397.4577 +1752879600000,117683.71,118021.62,117455.94,117924.84,435.71334 +1752883200000,117924.84,118028.86,117714.85,117739.7,314.9014 +1752886800000,117739.7,118109.95,117613.35,118036.73,286.4576 +1752890400000,118036.74,118297.72,117935,118201.03,339.10664 +1752894000000,118201.04,118371.42,118123.6,118322.54,382.53888 +1752897600000,118322.53,118364,118096.89,118134.83,245.36594 +1752901200000,118134.83,118289.43,118044.19,118205.98,257.94833 +1752904800000,118205.98,118261.7,118065.8,118164.42,162.98805 +1752908400000,118164.42,118326.8,118156.32,118163.06,162.42311 +1752912000000,118163.07,118265.95,117943.25,118101.82,259.81389 +1752915600000,118101.83,118328,118069.22,118244.3,201.68294 +1752919200000,118244.3,118479.34,118180.36,118440.38,392.75678 +1752922800000,118440.39,118499.9,118166.39,118327.06,269.17371 +1752926400000,118327.05,118327.06,118099.46,118242.04,323.90381 +1752930000000,118242.04,118317.42,118086,118188.14,280.81512 +1752933600000,118188.15,118229.8,117627.71,117668.14,707.8297 +1752937200000,117668.14,118240.01,117661.04,118058.11,344.11867 +1752940800000,118058.1,118161.51,117850,117973.99,202.06426 +1752944400000,117974,117984.68,117741.93,117808.17,192.03328 +1752948000000,117808.17,118028,117761.58,117859.1,127.41782 +1752951600000,117859.1,118141,117605.26,118007.88,258.76097 +1752955200000,118007.88,118141,117708.55,117720.01,212.75326 +1752958800000,117720,117836.56,117277.34,117705.82,417.75569 +1752962400000,117705.81,117850.14,117529.44,117792.98,169.57842 +1752966000000,117792.98,117935.76,117738.63,117840,123.61479 +1752969600000,117840.01,117996.49,117650,117942.31,137.64118 +1752973200000,117942.31,118131.2,117900.72,117941.25,244.5789 +1752976800000,117941.25,118006.37,117766.42,117970.49,319.10411 +1752980400000,117970.5,118165.38,117706.9,117958.01,514.71198 +1752984000000,117958,118127.39,117900,117949.98,209.68915 +1752987600000,117949.99,117976.36,117800,117846.91,262.71011 +1752991200000,117846.92,117884.29,117760.67,117824.48,128.67886 +1752994800000,117824.49,118218,117824.48,118029.49,339.64911 +1752998400000,118029.49,118255.14,118000,118151.14,659.2723 +1753002000000,118151.15,118277.17,117886.51,117913.11,427.04081 +1753005600000,117913.12,117993.86,117876.42,117888.21,342.66508 +1753009200000,117888.21,118081.66,117819.88,117878.46,371.30411 +1753012800000,117878.46,118169.36,117723.23,118085.43,1364.32398 +1753016400000,118085.43,118422.57,118085.42,118417.35,635.77922 +1753020000000,118417.35,118799.8,118277.77,118468.41,858.70947 +1753023600000,118468.41,118775.85,118347.38,118671.11,421.29202 +1753027200000,118671.12,118856.8,118465,118557.78,586.79687 +1753030800000,118557.77,118557.78,117960,118018.69,611.1576 +1753034400000,118018.7,118448.2,118018.7,118361.79,651.93273 +1753038000000,118361.8,118563.93,118155,118155.01,269.24086 +1753041600000,118155,118263,117852.72,118087.67,459.44638 +1753045200000,118087.67,118153.88,117830.2,117997.88,339.24007 +1753048800000,117997.87,118040,116467.02,117479.93,2198.48268 +1753052400000,117479.92,117556.93,116955.94,117265.12,609.48131 +1753056000000,117265.11,117352.06,116515,117352.06,857.45207 +1753059600000,117352.05,117441.62,116775.95,117305.86,496.20828 +1753063200000,117305.86,118183.93,117305.86,118183.92,687.53225 +1753066800000,118183.92,118614.7,118131.75,118404,753.42903 +1753070400000,118404.01,118634.57,118282.25,118331.61,405.68153 +1753074000000,118331.62,118430.24,118188.95,118430.22,471.56768 +1753077600000,118430.22,119241.57,118290.24,119169.25,1099.23474 +1753081200000,119169.26,119676.73,119162.62,119362.67,807.18244 +1753084800000,119364.18,119500,118854.9,119016.83,700.59303 +1753088400000,119016.84,119086.05,118527.12,118690.05,373.46118 +1753092000000,118690.05,118820,118344,118578.14,677.30519 +1753095600000,118578.14,118798.2,118070.16,118070.17,760.53044 +1753099200000,118070.17,118590,117778.7,118172.82,742.548 +1753102800000,118172.82,119100,117888.25,118834,1080.14384 +1753106400000,118834,119233.71,118432,118828.99,1012.98942 +1753110000000,118828.99,119119.59,118270,118313.16,669.70168 +1753113600000,118313.16,118399.1,117500,117738.44,1307.79158 +1753117200000,117738.44,118093.13,117321.84,117847.82,692.69059 +1753120800000,117847.83,118213.24,117100,117162.28,666.85458 +1753124400000,117162.28,117521.01,116666,116767.67,1149.65254 +1753128000000,116767.67,117252,116656.88,116939.4,697.73214 +1753131600000,116939.4,117371.99,116879.1,117215.25,403.94845 +1753135200000,117215.25,117633.66,117117.85,117348.96,307.79739 +1753138800000,117348.97,117508.25,117107.03,117380.36,285.30321 +1753142400000,117380.36,117524.07,117012.29,117123.69,512.7688 +1753146000000,117123.68,117950,116128,117750.01,1747.33705 +1753149600000,117750.01,117800,116969.67,117027.81,641.70987 +1753153200000,117027.81,117271.32,116683.93,117210,805.64841 +1753156800000,117210,117357.21,116555,116555.01,1108.40285 +1753160400000,116555.01,117346.17,116552.18,117329.27,706.3125 +1753164000000,117329.28,117847.77,117275.47,117847.26,782.21261 +1753167600000,117847.26,118594.55,117780,117983.68,1682.91379 +1753171200000,117983.69,118345,117488.19,118289.99,931.64911 +1753174800000,118290,118656,117873.42,118399.09,867.84135 +1753178400000,118399.09,118956,118302.01,118955.99,608.10463 +1753182000000,118955.99,119188.3,118784,119154.99,969.19626 +1753185600000,119154.99,119419.74,119037.02,119293.7,896.31634 +1753189200000,119293.7,119573.53,118034.63,118147.82,1663.45612 +1753192800000,118147.83,119140.14,117550,119060,1271.80822 +1753196400000,119060.01,119177.53,118690.38,118912.04,765.65863 +1753200000000,118912.04,119350.01,118626.35,118681.26,608.5666 +1753203600000,118681.25,119213,118368.19,119199.39,444.47061 +1753207200000,119199.39,120183.96,119044.06,119733.69,1310.2716 +1753210800000,119733.7,119914.97,119097.6,119282.1,704.31973 +1753214400000,119282.11,119901.88,119203.2,119703.28,539.53916 +1753218000000,119703.29,119770.84,119400,119400,239.71174 +1753221600000,119400,120035.29,119385.21,119844.23,608.63065 +1753225200000,119844.23,120247.8,119835.56,119954.42,542.2831 +1753228800000,119954.43,120090,119500.29,119546.56,373.25447 +1753232400000,119546.56,119666.04,119379.63,119488.22,386.63831 +1753236000000,119488.21,119531.29,118983.34,119090.73,754.14191 +1753239600000,119090.73,119116.68,118532.96,118614.17,554.08458 +1753243200000,118614.16,118996.01,118576.38,118996,301.65112 +1753246800000,118996.01,119006.05,118615.97,118645.04,468.54694 +1753250400000,118645.04,118717.12,118329.04,118417.99,401.51312 +1753254000000,118417.99,118592.39,118288.2,118350.35,392.52237 +1753257600000,118350.35,118552,118222.71,118423.21,415.94192 +1753261200000,118423.21,118457.86,117910.66,118040,501.38076 +1753264800000,118040.01,118379.74,117844.24,118372.12,510.46248 +1753268400000,118372.13,118619.79,118160,118538.46,373.31825 +1753272000000,118538.46,118655,117799.87,117980.7,730.54489 +1753275600000,117980.69,118199.89,117330,117381.44,1612.8477 +1753279200000,117381.44,118205,117301,118204.99,952.15862 +1753282800000,118204.99,118708.24,117823.21,118567.39,741.63721 +1753286400000,118567.39,118567.39,117561.23,117712.53,803.50351 +1753290000000,117712.53,118136.46,117331.63,118131.99,856.62881 +1753293600000,118131.99,118387.85,117998.9,118379.45,514.88794 +1753297200000,118379.44,118466.69,118218.12,118393.64,476.80341 +1753300800000,118393.64,118498.76,117559.91,117900,625.02001 +1753304400000,117900,118181.36,117381.8,118181.36,644.9173 +1753308000000,118181.75,118630.39,117937.47,118568.99,553.07391 +1753311600000,118568.99,118756,118421.86,118755.99,613.27129 +1753315200000,118756,119138.57,118571.17,119060,647.45883 +1753318800000,119060.01,119100,118787.32,119094.4,299.18389 +1753322400000,119094.4,119094.4,118808.44,118960.6,290.68089 +1753326000000,118960.6,119273.36,118466.71,118488.92,640.95973 +1753329600000,118488.92,118610.25,117830,117941.86,760.33077 +1753333200000,117941.86,117953.72,117500,117604.55,902.71116 +1753336800000,117604.54,117855,117380.03,117466.81,933.69554 +1753340400000,117466.81,118473.62,117103.1,118416.21,1190.19498 +1753344000000,118416.21,118811.09,118224.76,118775.28,827.24635 +1753347600000,118775.29,118814.47,118300.53,118507.08,476.62912 +1753351200000,118507.07,118648.53,117955.59,118373.99,531.255 +1753354800000,118374,118739.13,118297.56,118600,569.02762 +1753358400000,118600,118728.33,118281.12,118531.42,776.17409 +1753362000000,118531.43,118727.53,118220,118227.48,630.03049 +1753365600000,118227.48,119109.74,117832.32,119057.11,1286.22387 +1753369200000,119057.12,119450,118614.84,119092.65,1446.86371 +1753372800000,119092.65,119190.41,118350,118529.97,870.59406 +1753376400000,118529.97,119307.43,118481.7,119122.94,402.20867 +1753380000000,119122.95,119395.81,118960.27,119044.29,426.58619 +1753383600000,119044.29,119343.97,118900.02,118943.42,467.4377 +1753387200000,118943.42,119010.64,118722.02,118722.02,271.81117 +1753390800000,118722.03,118790.44,118487.2,118527.52,211.57104 +1753394400000,118527.51,118626.09,118186.57,118280.01,387.73703 +1753398000000,118280,118450.24,118166.94,118340.99,560.27853 +1753401600000,118340.98,118451.57,117652.85,117664.56,992.03849 +1753405200000,117664.55,117802.04,117231,117359.26,2379.32463 +1753408800000,117359.27,117396.96,116353.66,116353.67,3274.41246 +1753412400000,116353.67,116428.55,115330.86,115419.66,4481.42935 +1753416000000,115419.65,116144.63,115115,116102.7,2028.74795 +1753419600000,116102.71,116102.71,115263.54,115500,1990.02649 +1753423200000,115500,115511.54,115200,115284.25,2030.76329 +1753426800000,115284.25,115946.26,114723.16,115320.01,2785.7139 +1753430400000,115320.01,115980.82,115008.85,115202.55,3646.45319 +1753434000000,115202.55,116033.46,115020.59,116033.44,1501.26322 +1753437600000,116033.44,116487.5,115990.09,116308.48,927.16868 +1753441200000,116308.48,116782.13,116308.48,116543.58,1141.32627 +1753444800000,116543.59,116656.99,115963.97,116105.96,1288.03796 +1753448400000,116105.96,116600,115564.75,116216.27,1802.0313 +1753452000000,116216.27,116286.87,114908,114960.01,2025.1148 +1753455600000,114960.01,115846.39,114916.48,115727.08,1246.60929 +1753459200000,115727.07,116214.88,115455.46,116185.32,941.06562 +1753462800000,116185.31,116345.74,115871.8,116042.5,679.50606 +1753466400000,116042.51,116568.73,116042.5,116491.53,629.2576 +1753470000000,116491.53,116997.21,116405.7,116688.6,839.57954 +1753473600000,116688.6,117306,116578.02,117040.01,737.6538 +1753477200000,117040.01,117377.59,116956,117214.23,418.42958 +1753480800000,117214.23,117343.89,117102.3,117279.97,248.88589 +1753484400000,117279.97,117630,117186.83,117614.31,371.50937 +1753488000000,117614.31,117614.32,117330.24,117496,388.41101 +1753491600000,117496,117550.9,117138.38,117153.73,266.66811 +1753495200000,117153.74,117750,117153.73,117469,391.82574 +1753498800000,117469.01,117603,117462.64,117489.62,175.33791 +1753502400000,117489.61,117547.92,117396.95,117496.81,182.72574 +1753506000000,117496.8,117541.19,117419.83,117444.99,155.81148 +1753509600000,117444.99,117458,117320,117350.71,213.86521 +1753513200000,117350.71,117382.76,117304.46,117304.47,454.07762 +1753516800000,117304.47,117615.12,117304.46,117557.14,259.96197 +1753520400000,117557.14,117617.65,117458,117570.6,190.39173 +1753524000000,117570.6,118217.45,117545.1,117971.93,749.16688 +1753527600000,117971.94,118072.41,117776.1,117776.11,349.789 +1753531200000,117776.1,117990,117772.13,117914.17,171.77445 +1753534800000,117914.16,118220,117855.15,118125.24,341.83674 +1753538400000,118125.24,118210.85,117956,118064.99,355.21897 +1753542000000,118064.99,118142.87,117818.2,118130.1,434.76718 +1753545600000,118130.1,118188.97,118011,118081.18,351.27128 +1753549200000,118081.19,118090,117990,118039.98,139.66952 +1753552800000,118039.99,118099.99,117941.96,118095.15,195.55155 +1753556400000,118095.16,118297.35,118040,118232.11,364.90102 +1753560000000,118232.11,118232.12,117883.86,117956.32,249.16255 +1753563600000,117956.32,118068,117888.2,118028.56,149.87446 +1753567200000,118028.56,118276.66,117978,118007.02,289.29406 +1753570800000,118007.03,118048.19,117890,117919.99,170.31788 +1753574400000,117919.99,117961.89,117825.5,117952,131.17257 +1753578000000,117951.99,118190,117920,118102,291.9617 +1753581600000,118102,118358.18,118021.85,118309.99,398.69577 +1753585200000,118309.99,118309.99,118080.92,118182.83,185.67692 +1753588800000,118182.83,118272.43,118149.19,118215.1,180.57499 +1753592400000,118215.09,118300,118160.84,118274.73,261.59962 +1753596000000,118274.73,118438.83,118197.71,118263.4,218.37982 +1753599600000,118263.4,118263.4,118066.74,118095.95,147.6577 +1753603200000,118095.95,118129.75,117950.47,117950.47,201.29673 +1753606800000,117950.47,117999.91,117859.98,117943.92,195.86439 +1753610400000,117943.92,118292.86,117943.92,118184.92,257.644 +1753614000000,118184.92,118255.32,118050,118072.71,181.16448 +1753617600000,118072.71,118111.34,117890,118097.39,298.94425 +1753621200000,118097.39,118217.6,118085.87,118201.99,217.84311 +1753624800000,118201.99,118499,118149.96,118422.16,467.70923 +1753628400000,118422.16,118588,118236.84,118585.74,601.55506 +1753632000000,118585.75,119540.01,118585.75,119090.45,2270.02899 +1753635600000,119090.46,119334.88,118855.58,119196.69,652.20986 +1753639200000,119196.68,119372.87,118942.9,119021.33,339.99317 +1753642800000,119021.33,119073.91,118895.09,118960,156.14032 +1753646400000,118960.01,119169.97,118713.74,118754.13,284.59066 +1753650000000,118754.13,119270.15,118724,119265.76,238.52881 +1753653600000,119265.75,119766.65,119228.56,119495.17,773.18425 +1753657200000,119495.16,119528.47,119119.53,119415.55,375.89279 +1753660800000,119415.56,119690.32,119126.09,119236.72,466.02933 +1753664400000,119236.72,119480,118960.5,119037.77,475.77219 +1753668000000,119037.77,119800,119021.11,119434.14,578.13763 +1753671600000,119434.14,119521.03,119234.37,119287.99,304.59253 +1753675200000,119287.99,119423.58,119128.46,119218.05,341.10705 +1753678800000,119218.06,119701.07,119138.24,119526.13,787.5627 +1753682400000,119526.13,119600,119440,119448.02,349.57844 +1753686000000,119448.03,119448.03,118774.31,118900,881.81401 +1753689600000,118900.01,119102.69,118777.98,119072.45,558.77409 +1753693200000,119072.45,119072.45,118704.01,118930.87,367.39295 +1753696800000,118930.88,118953.52,118620.22,118764.53,360.71138 +1753700400000,118764.54,118873.78,118475.47,118827.49,773.30378 +1753704000000,118827.49,119093.68,118783.85,118845.24,779.03242 +1753707600000,118845.23,119085.79,118234.28,118434.78,1098.91827 +1753711200000,118434.77,118685.02,117895.73,117985.93,1300.98009 +1753714800000,117985.94,118500,117907,118174.9,613.6795 +1753718400000,118174.89,118376.61,118003.55,118028.88,472.32021 +1753722000000,118028.89,118112.24,117653.39,117667.86,789.85169 +1753725600000,117667.86,117856.37,117427.5,117776.56,670.47028 +1753729200000,117776.56,118244.46,117542.45,118068.73,642.91309 +1753732800000,118068.73,118162.17,117500.09,118044.93,399.93343 +1753736400000,118044.93,118350.01,117951.12,118106.9,334.38901 +1753740000000,118106.89,118266.06,117762.51,117854.35,370.20373 +1753743600000,117854.34,118172.37,117814.64,118062.32,244.27974 +1753747200000,118062.32,118450,117539.68,117979.8,548.35859 +1753750800000,117979.8,118247.62,117774.15,117774.16,264.65387 +1753754400000,117774.15,118102.79,117450,118095.6,550.84159 +1753758000000,118095.59,118800,118095.59,118764.85,879.02363 +1753761600000,118764.85,118799.99,118416.66,118533.93,441.70806 +1753765200000,118533.93,118852,118527.77,118800,475.07739 +1753768800000,118799.99,119061.68,118731.74,118764.85,664.6105 +1753772400000,118764.86,119273.36,118750.87,118882.37,998.59676 +1753776000000,118882.37,119051,118764.86,118923.8,302.76278 +1753779600000,118923.81,118985,118758.98,118784.79,385.26308 +1753783200000,118784.8,118828.01,118300,118317.75,697.30138 +1753786800000,118317.74,118592.39,118160.87,118592.38,577.62627 +1753790400000,118592.38,119080.81,118450,118906.85,787.26429 +1753794000000,118906.85,119029.54,118527.01,118621.27,657.45227 +1753797600000,118621.27,118635.58,117701,117823.67,1328.2906 +1753801200000,117823.66,117955.39,117272,117400.01,1400.94922 +1753804800000,117400.02,117758.13,116950.75,117739.03,1125.1565 +1753808400000,117739.03,118057.05,117629.99,117773.69,512.49259 +1753812000000,117773.69,117824.59,117482.4,117606.72,260.60632 +1753815600000,117606.74,118000,117420,117525.29,542.80793 +1753819200000,117525.28,117871.39,117094.96,117514.28,823.80047 +1753822800000,117514.49,117701.1,117190.83,117606.79,470.68677 +1753826400000,117606.79,117860,117459.04,117848.03,239.80039 +1753830000000,117848.03,118000,117729.8,117950.76,202.8032 +1753833600000,117950.75,117995.98,117538.15,117744.77,246.31499 +1753837200000,117744.78,118012.78,117412.53,117862.05,234.85179 +1753840800000,117862.05,118119,117796.14,118024.11,330.69294 +1753844400000,118024.1,118250,117905.61,118161.87,414.52534 +1753848000000,118161.86,118275.18,117963.65,117993.52,266.35002 +1753851600000,117993.52,118080,117667.33,117992.26,269.77024 +1753855200000,117992.26,118326.56,117992.25,118287.31,396.72321 +1753858800000,118287.31,118412.11,118118,118123.01,299.24616 +1753862400000,118123,118481.81,117939.99,118372.73,466.68398 +1753866000000,118372.73,118427.98,117985.98,118164.08,298.15038 +1753869600000,118164.08,118471.69,117928.13,118020.18,816.03502 +1753873200000,118020.17,118184,117358.84,117579.99,647.14857 +1753876800000,117579.99,117909.01,117358.84,117739.02,676.38941 +1753880400000,117739.02,117888,117415.62,117675.79,901.27996 +1753884000000,117675.78,118728.15,117610.93,118714.35,1103.46809 +1753887600000,118714.35,118792,117834.24,118000.01,1113.77866 +1753891200000,118000.01,118021.88,117635.3,117734.8,710.50243 +1753894800000,117734.8,117940,117650,117802.1,591.37855 +1753898400000,117802.11,118037.18,116509.47,116523.14,1846.61677 +1753902000000,116523.15,117123.8,115796.23,116916.73,2572.65277 +1753905600000,116916.73,117325.94,116880.64,117175.71,515.7628 +1753909200000,117175.72,117336.34,116955.64,117326.82,214.49198 +1753912800000,117326.82,117497.17,117253.73,117486.49,316.24088 +1753916400000,117486.48,117908.4,117460,117840.3,337.68137 +1753920000000,117840.29,118542.39,117781.87,118415.8,800.0686 +1753923600000,118415.8,118456.46,117992.71,118055.32,463.81141 +1753927200000,118055.32,118520.32,117981.02,118447.52,585.37259 +1753930800000,118447.52,118600,118385,118466.14,458.32072 +1753934400000,118466.15,118550,118364.13,118511.53,359.32077 +1753938000000,118511.52,118540,118331.63,118362,277.83295 +1753941600000,118362.01,118725.59,118287.63,118691.78,552.35653 +1753945200000,118691.79,118922.45,118604.22,118665.97,718.45709 +1753948800000,118665.98,118770.07,118568.46,118593.94,310.28437 +1753952400000,118593.95,118617.96,118467.65,118605.58,248.44101 +1753956000000,118605.58,118719.42,118435.72,118505.02,285.13996 +1753959600000,118505.02,118560,118278.91,118371.25,446.34097 +1753963200000,118371.25,118645.1,118285.14,118626.18,435.85485 +1753966800000,118626.19,118702.1,117807.35,118557.01,806.82751 +1753970400000,118557.01,118660.17,117901.68,117913.18,1043.63162 +1753974000000,117913.19,118351,117894.99,118306.18,1170.96697 +1753977600000,118306.18,118879.14,118242.39,118538.53,876.32003 +1753981200000,118538.53,118557.71,117702.42,117728,1032.83499 +1753984800000,117728,117998.38,117400,117658.8,946.75341 +1753988400000,117658.81,117762.05,116763.43,116785.79,1372.31175 +1753992000000,116785.78,116990.04,116450,116514,975.87757 +1753995600000,116514,116909.67,116228.77,116536.96,742.76679 +1753999200000,116536.96,116536.97,116010,116010.6,834.08855 +1754002800000,116010.6,116362.99,115500,115764.08,1266.02629 +1754006400000,115764.07,115933,114313.13,115427.27,2526.88761 +1754010000000,115427.27,115609.99,114600,115331.86,1656.04021 +1754013600000,115328.67,116019.3,115221.07,115966.12,704.95562 +1754017200000,115966.11,116052,115613.21,115648.03,552.44227 +1754020800000,115648.03,115699.58,115266.64,115695.52,571.24791 +1754024400000,115695.53,115916.43,115385.92,115568,511.19199 +1754028000000,115568,115658.09,115065.55,115156.51,629.39718 +1754031600000,115156.52,115300,114633.18,115081.77,1240.67026 +1754035200000,115081.76,115081.76,114116,114615.99,1432.56065 +1754038800000,114615.98,115340,114555.41,114938.67,848.20925 +1754042400000,114938.66,115203.13,114710.02,114762.58,563.088 +1754046000000,114762.58,115336.98,114602.4,115305.65,494.67127 +1754049600000,115305.64,115900,115142.62,115732.48,1062.63539 +1754053200000,115732.48,116019.3,114172,114352.05,1584.07705 +1754056800000,114352.04,115831.28,113988.47,115619.8,1808.99 +1754060400000,115619.8,115645.57,114676.03,115357.82,870.26042 +1754064000000,115357.82,115695.52,114817.81,115015.6,703.92463 +1754067600000,115015.6,115096.93,114345,114420,956.24887 +1754071200000,114420,114496.59,113669.01,113836.93,1180.88823 +1754074800000,113836.92,113922.47,113221.93,113328.68,1294.41329 +1754078400000,113328.67,113980,113168.22,113951.09,957.20378 +1754082000000,113951.1,114094.08,113700,113892.12,429.29775 +1754085600000,113892.11,114010.82,112722.58,113141.05,1368.89305 +1754089200000,113141.05,113560.46,112908.54,113297.93,538.90738 +1754092800000,113297.92,113844.16,113198.63,113822.97,564.28406 +1754096400000,113822.97,113909.3,113420.76,113674.24,353.21281 +1754100000000,113674.23,113766.43,113534.3,113702.24,231.27114 +1754103600000,113702.24,113921.94,113702.24,113909.86,274.2046 +1754107200000,113909.87,114057.27,113820,114025.75,276.30204 +1754110800000,114025.76,114063.49,113855.01,113981.06,316.01705 +1754114400000,113981.07,113981.07,113469.43,113697.85,738.65234 +1754118000000,113697.85,114021,113556.19,113982.49,343.41858 +1754121600000,113982.49,114040.29,113676.81,113682.01,340.52067 +1754125200000,113682.01,113852,113572.19,113690.7,257.96721 +1754128800000,113690.71,113704,113425.58,113550.89,298.16298 +1754132400000,113550.89,113914.25,113451.77,113787.12,238.71141 +1754136000000,113787.11,113787.12,113564.99,113620.01,343.54746 +1754139600000,113620.01,113630,113218,113457.85,451.43917 +1754143200000,113457.86,113530,112939.39,113099.89,592.6822 +1754146800000,113099.9,113420,112802.31,112840.71,535.05988 +1754150400000,112840.7,113261.16,112700.07,113200.25,635.18022 +1754154000000,113200.25,113420,112584.23,112724.03,549.02438 +1754157600000,112724.04,112920,112099.22,112327.65,1222.82947 +1754161200000,112327.65,112945.62,112003,112229.42,1007.67252 +1754164800000,112229.42,112780,112069.86,112780,524.00327 +1754168400000,112780,113058.82,112562.02,112859.32,390.78856 +1754172000000,112859.32,113011.63,112555,112862.14,295.9162 +1754175600000,112862.14,112873.83,112280.86,112546.35,726.46606 +1754179200000,112546.35,112992.27,111920,112956.04,821.53565 +1754182800000,112956.04,113269.92,112841.46,113107.99,481.50444 +1754186400000,113107.99,113517.58,113100,113517.58,450.43769 +1754190000000,113517.58,113740.69,113419.45,113604.2,353.06632 +1754193600000,113604.2,113604.2,113341.06,113468.41,237.62179 +1754197200000,113468.41,113659,113408.22,113618.52,203.79543 +1754200800000,113618.52,113636.5,113472.54,113559.34,147.54012 +1754204400000,113559.34,113720.16,113559.34,113700,175.31963 +1754208000000,113700,113790,113551,113692,282.38474 +1754211600000,113692.01,113710.51,113630.3,113654.95,234.09945 +1754215200000,113654.95,113900,113654.94,113899.99,181.60816 +1754218800000,113899.99,114260.31,113861.18,113862.18,562.11642 +1754222400000,113862.19,114098.45,113656.4,114009.99,337.34488 +1754226000000,114010,114095.35,113803,113939,257.53926 +1754229600000,113939,114065.54,113579.69,113792.28,320.16676 +1754233200000,113792.29,113966,113674.05,113959.06,216.51596 +1754236800000,113959.06,114026.82,113775.55,113995.16,246.66079 +1754240400000,113995.15,114165.09,113953.97,114117.42,198.95641 +1754244000000,114117.42,114460.15,114060.36,114380.4,361.64858 +1754247600000,114380.41,114799.97,114259.95,114313.19,447.69931 +1754251200000,114313.19,114467,114163.49,114423.77,200.81959 +1754254800000,114423.77,114521.68,114363.46,114435.47,223.44858 +1754258400000,114435.46,114612.24,114066.56,114324.83,237.81327 +1754262000000,114324.84,114500,114176,114208.8,218.11723 +1754265600000,114208.81,114914.29,114107.6,114899.87,508.31725 +1754269200000,114899.86,115000,114620.14,114671.96,423.44241 +1754272800000,114671.96,114877.98,114418.68,114797.9,351.22547 +1754276400000,114797.9,114799,114527.73,114570.61,242.02073 +1754280000000,114570.61,114653.51,114345.74,114383.55,269.38623 +1754283600000,114383.54,114418.75,114188,114391.26,265.57526 +1754287200000,114391.26,114482.49,114148.58,114423.76,331.16254 +1754290800000,114423.77,114778.5,114402.45,114652.97,355.14904 +1754294400000,114652.98,114750,114360.99,114546.25,411.15429 +1754298000000,114546.25,114744.2,114302.29,114325.92,278.67574 +1754301600000,114325.92,114506.16,114234.58,114251.83,264.56078 +1754305200000,114251.83,114517.55,114217.97,114493.09,234.25413 +1754308800000,114493.09,114535.48,114327.95,114444.36,221.8459 +1754312400000,114444.36,114913.89,114121,114913.88,839.66562 +1754316000000,114913.89,115466,114652.96,114736.78,1386.32387 +1754319600000,114736.78,115022.97,114560.33,114826,437.62587 +1754323200000,114826.01,115405.22,114826,115301,612.68493 +1754326800000,115301,115720,115148.08,115193.41,546.48208 +1754330400000,115193.41,115312.76,114913.88,114957.64,298.66935 +1754334000000,114957.63,115134.46,114732.65,114777.62,385.27982 +1754337600000,114777.62,115076.34,114616.33,114811.96,363.41688 +1754341200000,114811.95,115258.62,114810.75,115111.09,229.85173 +1754344800000,115111.09,115325.88,115086.72,115325.88,225.85251 +1754348400000,115325.88,115340,115046.67,115055.03,185.05673 +1754352000000,115055.03,115127.81,114840,114886.96,347.41151 +1754355600000,114886.97,115046.68,114695.18,114708.11,309.55292 +1754359200000,114708.11,114827.79,114614.94,114719.27,238.27103 +1754362800000,114719.27,114737.82,114256.85,114256.85,503.68849 +1754366400000,114256.85,114426.65,114149.95,114338.06,577.56577 +1754370000000,114338.07,114487.25,114239.87,114405.99,337.63342 +1754373600000,114406,114500.66,114105.71,114178.63,389.84213 +1754377200000,114178.64,114395.3,113725.72,113969.7,820.50191 +1754380800000,113969.7,114540,113928.87,114281.09,460.31877 +1754384400000,114281.09,114792.72,114281.08,114694.76,482.30599 +1754388000000,114694.76,115096.73,114586.73,114841.27,438.67573 +1754391600000,114841.28,114972,114750,114827.07,212.26183 +1754395200000,114827.07,114893.13,113500.01,113937.35,935.92869 +1754398800000,113937.35,114573.17,113868,114381.43,634.93972 +1754402400000,114380.75,114386.37,112650,113037.12,2125.43779 +1754406000000,113037.12,113249.11,112692.3,112934,894.1622 +1754409600000,112934,113367.31,112815.68,113175.73,505.57628 +1754413200000,113175.73,113661.96,113096,113640.01,359.20465 +1754416800000,113640.01,113653.93,113261.79,113644.71,313.62971 +1754420400000,113644.72,113763.27,113407.35,113616.52,256.1101 +1754424000000,113616.51,113989.97,113494.47,113690.71,242.46818 +1754427600000,113690.71,113862.45,113569.07,113606.53,183.41893 +1754431200000,113606.52,113989.4,113304,113961.25,268.24607 +1754434800000,113961.25,114228.88,113918.4,114129.75,205.63896 +1754438400000,114129.75,114139.38,113748.67,113879.7,295.3476 +1754442000000,113879.69,113945.14,113588.77,113821.21,292.50885 +1754445600000,113820.77,113833.88,113491.76,113623.22,206.78627 +1754449200000,113623.23,113658.13,113400,113509.97,266.89492 +1754452800000,113509.98,113582.71,113355.13,113429.21,248.98133 +1754456400000,113429.21,114417.02,113384.81,114148.01,602.70557 +1754460000000,114148.01,114200,113933.23,114084.93,265.65128 +1754463600000,114084.92,114300,114019.66,114227.91,319.69253 +1754467200000,114227.9,114250,113727.57,113948.22,382.35629 +1754470800000,113948.23,114368.31,113906.96,114093.15,340.97337 +1754474400000,114093.15,114226.69,113899.2,114067.2,335.97303 +1754478000000,114067.2,114404.23,114007.85,114226.69,220.99495 +1754481600000,114226.68,114333.59,113809.02,113914.31,306.06988 +1754485200000,113914.31,114390.88,113579.9,114270.09,671.195 +1754488800000,114270.09,115200,113869.88,115187.96,1041.66895 +1754492400000,115187.96,115515.09,114832.38,115413.87,1490.7463 +1754496000000,115413.87,115477.06,114942.18,115132.49,642.38859 +1754499600000,115132.49,115514.28,115024,115500,392.98209 +1754503200000,115500,115716,115301.27,115423.22,479.34282 +1754506800000,115423.23,115525.48,115118.8,115259.99,213.24559 +1754510400000,115260,115260,114987.68,115045.64,210.50571 +1754514000000,115045.65,115221.14,114793.01,115048.78,185.66057 +1754517600000,115048.77,115210.95,115039.14,115106.67,165.26512 +1754521200000,115106.66,115122.34,114963.2,114992.27,183.21657 +1754524800000,114992.27,115015.82,114856.15,114890.65,163.37387 +1754528400000,114890.66,115185.58,114580.53,114763.46,404.60721 +1754532000000,114763.47,114859,114404.22,114565.28,452.19409 +1754535600000,114564.76,114624.3,114404.7,114546.03,172.73916 +1754539200000,114546.03,114648,114259,114349.58,270.06529 +1754542800000,114349.58,114568.74,114278.02,114568.73,404.27424 +1754546400000,114568.74,114784,114511.96,114650.01,387.25216 +1754550000000,114650.01,114876.79,114640.03,114787.99,229.36946 +1754553600000,114787.99,115179.99,114787.98,114948.74,302.6219 +1754557200000,114948.74,115077.37,114844.78,115062.19,216.94309 +1754560800000,115062.19,116430.01,115038.06,116347.22,1912.68886 +1754564400000,116347.23,116828.93,116347.23,116519.53,1265.855 +1754568000000,116519.54,116588.02,116035.84,116390,797.0617 +1754571600000,116390.01,116741.05,116200,116640,668.99023 +1754575200000,116640.01,116680,116204.32,116363.16,793.48345 +1754578800000,116363.16,116791.11,116240,116689.81,487.19639 +1754582400000,116689.8,116748.66,115632.31,116259.24,767.87711 +1754586000000,116259.24,116560,116120,116511.54,505.06396 +1754589600000,116511.55,116573.36,116123.72,116561.05,422.06821 +1754593200000,116561.05,117520,116488,117461.98,1040.61628 +1754596800000,117461.99,117496.05,117140.32,117182.19,510.82309 +1754600400000,117182.19,117354.21,117012,117105.78,337.78727 +1754604000000,117105.77,117621,117079.39,117554.23,676.81999 +1754607600000,117554.23,117579.98,117292.88,117472.01,278.79062 +1754611200000,117472.02,117630,116870.21,117264.12,806.35514 +1754614800000,117264.11,117264.12,116786.43,116888.02,659.33735 +1754618400000,116888.01,116923.21,116694.28,116700,320.47308 +1754622000000,116700,116980,116699.6,116737.35,607.75417 +1754625600000,116737.34,116869.49,116666,116750.01,325.84463 +1754629200000,116750.01,116750.01,116505,116530.63,346.36157 +1754632800000,116530.64,116763.44,116401,116740.01,336.4827 +1754636400000,116740.01,116973.3,116557.54,116817.19,447.58601 +1754640000000,116817.2,116914.6,116449.51,116620.63,335.47963 +1754643600000,116620.63,116726.88,116481.44,116685.17,231.14843 +1754647200000,116685.17,116714.46,116317.08,116544.39,331.86082 +1754650800000,116544.39,116899.78,116544.39,116891.51,210.49123 +1754654400000,116891.51,116891.52,116492.45,116500.48,293.02279 +1754658000000,116500.49,116945.63,116499.43,116917.97,612.94206 +1754661600000,116917.98,117271.73,116381.32,116491.53,725.75392 +1754665200000,116491.53,116538.94,115878.71,116207.69,909.09971 +1754668800000,116207.7,116364.82,116006.14,116193.63,344.02759 +1754672400000,116193.63,116708.86,116161.11,116708.86,450.81243 +1754676000000,116708.86,116900,116336,116497.99,571.6669 +1754679600000,116497.99,116716.26,116337.91,116453.41,324.29021 +1754683200000,116453.41,116900,116319.06,116888.52,248.65741 +1754686800000,116888.52,116979.95,116755.53,116931.44,257.90138 +1754690400000,116931.43,116980,116752.05,116888.9,210.4007 +1754694000000,116888.9,116917.74,116657.26,116674.74,137.56292 +1754697600000,116674.74,116750,116577.72,116586,153.621 +1754701200000,116586,116650.01,116521.38,116563.26,163.11531 +1754704800000,116563.26,116563.26,116400,116404,173.10957 +1754708400000,116404,116482.28,116299.13,116384.01,482.04648 +1754712000000,116384.01,116675.99,116339.45,116434.76,377.42502 +1754715600000,116434.77,116980,116418,116739.23,1012.58137 +1754719200000,116739.23,116756.24,116532.77,116650.75,388.30445 +1754722800000,116650.75,116902.22,116633.88,116756.01,242.70175 +1754726400000,116756,117181,116756,117106.65,373.19101 +1754730000000,117106.66,117510.88,117045.54,117510.87,774.92238 +1754733600000,117510.88,117944.05,117382.27,117424.16,867.64459 +1754737200000,117424.16,117471.73,117082.43,117110,337.61342 +1754740800000,117110,117238.04,117010,117116.64,301.63531 +1754744400000,117116.65,117154.15,116878.68,116968.32,306.03785 +1754748000000,116968.32,117000,116748.2,116972.87,357.09924 +1754751600000,116972.87,117132.75,116700.01,116892.47,417.89197 +1754755200000,116892.48,116947.16,116642.67,116648.51,288.56338 +1754758800000,116648.51,116782.46,116619.77,116670.22,252.00135 +1754762400000,116670.22,116720.96,116555.02,116634.91,227.07359 +1754766000000,116634.91,116721.74,116500,116535.69,435.14207 +1754769600000,116535.68,117021.16,116504.53,116778.07,562.07841 +1754773200000,116778.07,116794.4,116359.89,116524.09,452.45503 +1754776800000,116524.09,116742.28,116500,116541.63,406.75315 +1754780400000,116541.62,116590,116436.15,116462.25,161.12374 +1754784000000,116462.25,116759.08,116460.63,116749.47,289.53628 +1754787600000,116749.46,116776.59,116539.99,116576.42,275.18169 +1754791200000,116576.42,117318,116576.41,117317.99,579.74957 +1754794800000,117317.99,118500,117250.41,118500,2748.2157 +1754798400000,118500,118741.77,118380,118485.45,980.85579 +1754802000000,118485.45,118511,117902.62,118045,566.81947 +1754805600000,118045,118161.05,117743.44,118074.24,319.46299 +1754809200000,118074.24,118238.87,117466.34,117808.3,576.94555 +1754812800000,117808.29,118400,117608.01,118308.85,375.95884 +1754816400000,118308.86,118441.48,118110.64,118293.08,372.51661 +1754820000000,118293.09,118293.45,117998.9,118020,328.37693 +1754823600000,118020.01,118500,117940,118330.58,429.47265 +1754827200000,118330.58,118737.26,118232,118514,629.53171 +1754830800000,118514,118683.87,118370.39,118452,392.64786 +1754834400000,118451.99,118850,118308.02,118779,740.25126 +1754838000000,118778.99,119113.94,118568.07,118815,1046.79677 +1754841600000,118815,118944.24,118623.14,118671.74,402.88128 +1754845200000,118671.75,118693.02,118453.48,118520.32,230.15923 +1754848800000,118520.33,118611.91,118433.8,118554.01,143.03169 +1754852400000,118554.01,118714.28,118462.29,118663.08,219.78592 +1754856000000,118663.09,118765.71,118074.99,118323.16,759.54759 +1754859600000,118323,118716.91,118092,118716.9,598.54997 +1754863200000,118716.9,119084.93,118615.44,119084.92,563.5175 +1754866800000,119084.93,119311.11,118861.16,119294.01,752.97788 +1754870400000,119294.27,119500,119104.17,119126.35,785.72983 +1754874000000,119126.35,119999,118972.59,119988,1217.33398 +1754877600000,119988,121894.64,119937.59,121876,3889.63895 +1754881200000,121875.99,122164.07,121559.11,121728.99,1733.48981 +1754884800000,121729,122175.88,121623.14,122080,1318.04919 +1754888400000,122080,122335.16,121823.24,122059.34,960.5403 +1754892000000,122059.34,122332.98,121954.79,122300.63,842.9397 +1754895600000,122300.64,122313,121466.08,121537.15,1158.35871 +1754899200000,121537.14,121823,121207.34,121679.13,889.12137 +1754902800000,121679.13,121704.78,121080,121439.75,793.97438 +1754906400000,121439.75,121455.02,120954.13,121184.84,824.81128 +1754910000000,121184.84,121283.29,120286.4,120561.54,1708.36029 +1754913600000,120561.53,120667.54,119536.75,119643.7,1739.45694 +1754917200000,119643.7,120328.93,119382.91,120010,1453.53759 +1754920800000,120009.99,120586.54,119809.06,120243.59,1235.12815 +1754924400000,120243.6,120408.01,119843.18,120314.4,808.13955 +1754928000000,120314.4,120794.05,119920,119953.65,915.6277 +1754931600000,119953.65,120150,119461.97,119500,536.23147 +1754935200000,119500.01,119870.2,119261.57,119773.92,530.7427 +1754938800000,119773.92,119785.72,118604.17,119089.3,830.32085 +1754942400000,119089.3,119093,118565.69,118824.34,553.02173 +1754946000000,118824.33,119172.63,118050.11,118712.61,847.50979 +1754949600000,118712.61,118906.41,118280.71,118886.96,629.34656 +1754953200000,118886.97,118889,118588.78,118686,292.92347 +1754956800000,118686,119021.77,118593.39,118949.31,609.75469 +1754960400000,118949.31,119108.06,118767.54,118977.1,413.93961 +1754964000000,118977.09,119275.46,118834.51,119054.13,399.30726 +1754967600000,119054.14,119120,118749.06,118857.7,471.63372 +1754971200000,118857.7,119158.06,118804.75,119067.97,368.18781 +1754974800000,119067.97,119067.97,118424.86,118819.99,836.98015 +1754978400000,118820,119032,118607.85,118839.97,1210.70965 +1754982000000,118839.97,119150,118839.97,118986.72,719.50636 +1754985600000,118986.73,119058.43,118740,118814.7,715.27467 +1754989200000,118814.71,118893.29,118400.01,118408.38,737.95535 +1754992800000,118408.38,118662.9,118207.47,118449.99,569.79019 +1754996400000,118449.99,118662.9,118222,118522.22,323.35879 +1755000000000,118522.22,119264.66,118285,119264.66,1633.67826 +1755003600000,119264.66,119712.6,118631.69,118847.35,1772.02738 +1755007200000,118847.35,119437.12,118764.36,119437.12,607.50451 +1755010800000,119437.12,119960,119320,119933,900.84426 +1755014400000,119933,120192.1,119525,119647.7,763.58705 +1755018000000,119647.69,119857.04,119172.62,119269.99,649.26235 +1755021600000,119270,120073.01,119267,119344.9,537.1305 +1755025200000,119345.07,119958.05,119309.08,119665.27,359.09127 +1755028800000,119665.27,120324.43,119485.84,120192.1,838.15928 +1755032400000,120192.09,120202.21,119792.5,119903.36,393.93368 +1755036000000,119903.36,120100,119650,120099.99,428.42505 +1755039600000,120100,120299.99,119925.47,120134.08,460.06709 +1755043200000,120134.09,120192.1,119636,119713.19,515.63049 +1755046800000,119713.19,119716.24,119337.67,119478.47,550.66677 +1755050400000,119478.47,119729.99,119094.28,119549.37,638.50499 +1755054000000,119549.37,119630.57,119306.89,119482.01,656.1991 +1755057600000,119482.01,119820.18,119328.12,119335.01,694.25608 +1755061200000,119335.01,119673.28,118920.92,119070.69,727.82442 +1755064800000,119070.68,119416.22,118955.99,119410.01,373.05315 +1755068400000,119410.01,119638.55,119290.01,119580.4,528.96933 +1755072000000,119580.4,120044.5,119446.22,120044.49,874.74205 +1755075600000,120044.5,120169.76,119771.88,120116.02,675.01444 +1755079200000,120116.02,120496,120047.58,120496,931.34391 +1755082800000,120496,120732.94,120432.21,120570.41,732.08488 +1755086400000,120570.41,120686,120209.51,120273.72,911.18128 +1755090000000,120273.72,122051.99,120106.02,121767.97,2385.47998 +1755093600000,121767.97,122200,120759.37,120890.73,2480.0002 +1755097200000,120890.74,121343.06,120309.73,120920.62,1452.01051 +1755100800000,120920.61,121721.3,120920.61,121421.77,704.71477 +1755104400000,121421.77,121887.53,121421.76,121823.24,934.90387 +1755108000000,121823.25,121954.51,121429.36,121639.2,891.23926 +1755111600000,121639.19,122839.47,121524.27,122744.21,1637.04367 +1755115200000,122744.22,122973,122464.34,122904.01,839.50398 +1755118800000,122904.01,123000,122298.2,122561.16,1066.42754 +1755122400000,122561.17,123637.68,122561.16,122954.03,1390.69414 +1755126000000,122954.03,123667.79,122907.05,123306.43,618.58221 +1755129600000,123306.44,124474,123251.9,123847.83,1664.051676 +1755133200000,123847.82,123946.46,123337.66,123337.67,661.07211 +1755136800000,123337.66,123689.98,123250.5,123662.53,671.89713 +1755140400000,123662.53,123849.98,123295.21,123337.14,484.6554 +1755144000000,123337.14,123428.6,123001.46,123003.17,571.29861 +1755147600000,123003.17,123123.6,122080,122134.76,832.10482 +1755151200000,122134.76,122134.76,121313.86,121771.27,1465.18702 +1755154800000,121771.27,122047.79,121538.28,121725.31,887.06699 +1755158400000,121725.31,122045.9,121560.83,121637.78,956.93709 +1755162000000,121637.78,121918.8,121528.55,121649.84,613.30308 +1755165600000,121649.84,121772.9,120757.01,120933,1133.31236 +1755169200000,120932.99,121031.31,120694,120949.67,752.73621 +1755172800000,120949.66,121183.06,117632,118866.37,5056.4661 +1755176400000,118866.37,119249.2,117727.73,118428.85,3271.5732 +1755180000000,118428.86,119361.45,118008.32,118799.01,1837.14675 +1755183600000,118799.02,118899.64,117879.87,118257.25,1451.88156 +1755187200000,118257.26,118257.26,117407.09,117866.42,1506.20052 +1755190800000,117866.42,118146.48,117500,117920.13,636.71884 +1755194400000,117920.14,118214.78,117180,118089.75,713.71597 +1755198000000,118089.75,118535,117920,117945.92,688.76991 +1755201600000,117945.92,118146.55,117724.37,117866.16,595.56886 +1755205200000,117866.16,118199.99,117302.33,117899.16,723.48169 +1755208800000,117899.16,118349.01,117641.4,118285.46,363.07143 +1755212400000,118285.47,118516.81,118239.68,118295.09,442.73026 +1755216000000,118295.09,118473.18,118032.94,118181.97,387.64196 +1755219600000,118181.98,118736,118032.32,118681.64,473.85001 +1755223200000,118681.63,118888,118584.2,118698,549.41556 +1755226800000,118698,119077.71,118604.41,118968.91,472.64683 +1755230400000,118968.91,119199.2,118770,118833.03,497.50906 +1755234000000,118833.04,119000,118629.58,118984.29,360.89875 +1755237600000,118984.29,119216.82,118866.01,119082.82,411.99414 +1755241200000,119082.83,119100,118758.8,118956.45,462.50496 +1755244800000,118956.45,119144.5,118878.71,118878.72,251.38068 +1755248400000,118878.72,119058.94,118600,118707.99,299.88114 +1755252000000,118708,119026.53,118708,118879.83,283.78706 +1755255600000,118879.82,119121.31,118879.82,119006.01,294.77719 +1755259200000,119006.01,119130.77,118510,118648.66,647.85118 +1755262800000,118648.66,118738,117743.21,117770.48,1302.10489 +1755266400000,117770.47,118274,117260,117400,1176.80402 +1755270000000,117400,117588.68,116827.29,117275.22,2002.13351 +1755273600000,117275.23,117418.49,116803.99,117353.36,756.28175 +1755277200000,117353.36,117882.35,117000,117586.92,862.91559 +1755280800000,117586.92,117662.41,117028.98,117159.66,333.40859 +1755284400000,117159.65,117412.82,116866,116936.27,440.85496 +1755288000000,116936.28,117323.47,116862.5,117280,248.37175 +1755291600000,117280.01,117350,117000,117320.02,268.99006 +1755295200000,117320.01,117738.57,117302.65,117702,374.66043 +1755298800000,117701.99,117761.88,117036.53,117342.05,462.67467 +1755302400000,117342.04,117781.99,117231.14,117735.21,546.22017 +1755306000000,117735.2,117898.99,117626.31,117821.6,349.62497 +1755309600000,117821.61,117821.61,117440.74,117505.51,307.50607 +1755313200000,117505.52,117657.97,117389.56,117429.63,217.17429 +1755316800000,117429.63,117884,117419.44,117815.66,222.51215 +1755320400000,117815.66,117852.25,117522.7,117595.78,201.54892 +1755324000000,117595.78,117635.42,117278,117394.65,260.53589 +1755327600000,117394.64,117674.77,117344.69,117596.07,240.659 +1755331200000,117596.07,117677.06,117501.16,117631.09,185.0877 +1755334800000,117631.09,117703.92,117306,117312,303.36694 +1755338400000,117312,117447.05,117143.98,117388,524.83945 +1755342000000,117387.99,117540,117350.12,117378.52,192.74721 +1755345600000,117378.52,117747.36,117327.63,117747.36,348.10374 +1755349200000,117747.35,117799.99,117582.29,117623.52,365.37584 +1755352800000,117623.53,117771.4,117550,117771.39,253.05868 +1755356400000,117771.4,117825,117621.1,117676.7,224.96201 +1755360000000,117676.7,117817.65,117676.7,117747.65,389.81984 +1755363600000,117747.64,117747.65,117651.72,117693,181.46105 +1755367200000,117692.99,117757.06,117629.94,117685.79,112.36973 +1755370800000,117685.78,117771.4,117652.92,117672.12,133.77621 +1755374400000,117672.13,117713.51,117522.01,117655.41,155.93762 +1755378000000,117655.41,117655.42,117433.33,117452.21,152.99321 +1755381600000,117452.21,117552,117219.34,117460.56,325.20777 +1755385200000,117460.57,117475.07,117278.23,117380.66,198.79271 +1755388800000,117380.66,117419.45,117255.18,117255.19,159.66726 +1755392400000,117255.18,117491.44,117172.21,117439.97,244.13312 +1755396000000,117439.97,117624.55,117381.39,117606,157.36164 +1755399600000,117606,117771.37,117505.93,117684.95,209.36889 +1755403200000,117684.96,118187.28,117684.95,118076.11,372.88806 +1755406800000,118076.12,118230.82,118000,118000.01,296.61443 +1755410400000,118000,118118,117905.37,117923.99,232.28871 +1755414000000,117924,118030.15,117843.74,118005.98,207.89215 +1755417600000,118005.98,118399.99,117922,118366.06,337.81576 +1755421200000,118366.05,118484,118235,118345.99,330.30362 +1755424800000,118345.99,118393.35,118190,118393.34,170.26339 +1755428400000,118393.34,118393.35,118270.8,118308.01,169.29272 +1755432000000,118308,118356.62,118134.51,118162.6,183.56593 +1755435600000,118162.61,118575,118059.12,118429.99,396.26094 +1755439200000,118429.99,118473.66,118150,118150.01,189.61777 +1755442800000,118150.01,118263.9,118137.25,118246.16,204.82807 +1755446400000,118246.15,118316.01,117700.7,117834.56,488.38516 +1755450000000,117834.55,117934.82,117645.04,117900,212.98829 +1755453600000,117900.01,117947.98,117321.53,117542.01,360.32583 +1755457200000,117542.01,117749.12,117468,117570.07,264.4763 +1755460800000,117570.07,117749.32,117508.49,117599.44,141.19933 +1755464400000,117599.44,117781.38,117599.43,117700,104.468 +1755468000000,117700.01,117995.37,117688.5,117954.99,232.19191 +1755471600000,117955,117978.42,117371.65,117405.01,232.44464 +1755475200000,117405.01,117543.75,117020,117290.19,640.08542 +1755478800000,117290.2,117409.87,116166.03,116269.54,1892.28591 +1755482400000,116269.53,116339.61,115292.67,115453.24,2015.07156 +1755486000000,115452,115636.89,115000,115319,1253.98009 +1755489600000,115319,115533.89,115079.91,115469.51,597.83019 +1755493200000,115469.52,115688,115000,115687.99,763.17629 +1755496800000,115687.99,115712.49,114878.71,115245.56,1274.28433 +1755500400000,115245.56,115477.2,115186.56,115205.98,798.13334 +1755504000000,115205.99,115402.51,115068.58,115135.43,582.2051 +1755507600000,115135.43,115135.44,114640.14,115038.46,1245.97423 +1755511200000,115038.46,115261.69,114985,115058.58,567.82403 +1755514800000,115058.58,115127.54,114860.62,114947.27,397.98648 +1755518400000,114947.27,115520,114902.94,115519.99,477.46603 +1755522000000,115520,115736.54,114825,114839.13,824.85948 +1755525600000,114839.14,115633.73,114839.14,115633.73,673.6191 +1755529200000,115633.72,116186.97,115402,116145.34,796.23484 +1755532800000,116145.34,116350,115818.86,115962.24,496.59282 +1755536400000,115962.24,116800,115962.23,116428.99,713.09082 +1755540000000,116428.98,116579.16,116238.71,116481.81,239.93978 +1755543600000,116481.8,116639.35,116204,116313.99,281.74931 +1755547200000,116314,116529.5,115980.32,116407.99,349.12342 +1755550800000,116407.99,116675.67,116403.76,116648.99,230.40574 +1755554400000,116649,116980,116394.12,116399.99,316.21157 +1755558000000,116400,116564.38,116089,116227.05,317.80966 +1755561600000,116227.05,116563.55,115516.82,116563.13,597.52684 +1755565200000,116563.12,116725.69,115710.03,115798,461.06933 +1755568800000,115798,116051,115635.63,115747.08,344.75966 +1755572400000,115747.09,115771.98,114787.23,114810,987.54165 +1755576000000,114810.01,115372.55,114366,115305.99,973.09499 +1755579600000,115306,115483.24,114944.16,114972.9,406.89708 +1755583200000,114972.9,115219.99,114914.26,115019.99,394.62483 +1755586800000,115019.99,115056,114600.74,114978.14,724.50631 +1755590400000,114978.15,115300,114804,115186.48,489.77403 +1755594000000,115186.47,115488.27,115185.92,115322.7,443.60844 +1755597600000,115322.69,115577.6,115317.92,115400,241.6168 +1755601200000,115400,115650,115400,115508.71,296.0435 +1755604800000,115508.71,115617.84,115282.7,115599.99,338.93222 +1755608400000,115600,115875.84,114869.6,115192,928.5804 +1755612000000,115192,115378.82,113770.34,113882.66,2263.58751 +1755615600000,113882.66,114177.58,113587.68,113786.38,1763.36303 +1755619200000,113786.39,113897.58,113346.28,113388.3,959.63398 +1755622800000,113388.31,113596.07,113107.07,113520.11,1084.66267 +1755626400000,113520.11,113520.11,112837.11,113069.61,889.38987 +1755630000000,113069.61,113552.03,112767.06,113132.48,850.664 +1755633600000,113132.49,113570.44,112927.82,113570.44,496.52563 +1755637200000,113570.44,113589.48,113413.14,113419.11,316.99786 +1755640800000,113419.1,113440.43,113060,113174.42,1090.07931 +1755644400000,113174.42,113201.26,112732.58,112872.94,721.9943 +1755648000000,112872.95,113320,112843.14,113215.5,605.5856 +1755651600000,113215.49,113413.23,112566.01,112996.93,1004.04056 +1755655200000,112996.93,113500,112944.68,113438.29,915.27403 +1755658800000,113438.29,113636.13,113319.45,113525.91,591.80557 +1755662400000,113525.9,113700,113460.29,113633.47,351.01236 +1755666000000,113633.47,113767.44,113464.02,113708,305.42814 +1755669600000,113707.99,113734.23,113500,113653.28,284.56575 +1755673200000,113653.28,113837.93,113432,113490.13,426.40857 +1755676800000,113490.14,114016.77,113401,114010,1021.52601 +1755680400000,114010,114010.01,113628.65,113699.98,464.52912 +1755684000000,113699.98,113869.5,113587.68,113792.2,310.8205 +1755687600000,113792.19,113859.26,113060.08,113666.68,555.63081 +1755691200000,113666.69,113944,113512.88,113659.01,643.44169 +1755694800000,113659.01,113659.01,112600,112693.15,1099.37126 +1755698400000,112693.14,113854.34,112380,113465.84,1578.65617 +1755702000000,113465.84,114326.35,113229.43,113353.94,1283.96286 +1755705600000,113353.94,114309.16,113278.49,113839.99,769.22274 +1755709200000,113839.99,114444,113781.16,114197.53,577.51878 +1755712800000,114197.54,114269.63,113264.01,113490.01,676.25877 +1755716400000,113490,114337.31,113472.38,114276.66,601.00585 +1755720000000,114276.66,114375.27,114000,114370,384.69129 +1755723600000,114370,114476.13,114000,114356.24,372.36928 +1755727200000,114356.24,114615.38,114206.89,114595.19,498.00131 +1755730800000,114595.19,114608.77,114220,114271.24,315.21492 +1755734400000,114271.23,114493.1,114010.87,114292.14,429.62667 +1755738000000,114292.14,114736,113954.13,114729.94,432.98345 +1755741600000,114729.93,114821.76,113906.01,114038,447.89489 +1755745200000,114038,114531.29,113954.61,113954.62,316.2228 +1755748800000,113954.62,114033.84,113800,113800,293.43085 +1755752400000,113800.01,114010.83,113637,113995.12,344.63705 +1755756000000,113995.12,113995.12,113609.88,113807.2,443.88446 +1755759600000,113807.2,113944.74,113582.43,113896.03,530.41085 +1755763200000,113896.03,113990,113588.45,113588.45,336.76542 +1755766800000,113588.46,113616.58,113300,113376.85,413.40552 +1755770400000,113376.85,113479.97,113230,113329.74,331.35097 +1755774000000,113329.74,113542.47,113000,113148.66,428.12915 +1755777600000,113148.65,113416.69,112950,113095.29,386.2075 +1755781200000,113095.3,113713.56,113055.93,113486.98,624.69624 +1755784800000,113486.98,113995.11,112913.39,113281.99,580.15894 +1755788400000,113282,113386.31,112608.64,112792.08,930.0476 +1755792000000,112792.08,112969.47,112333.33,112379.58,780.22707 +1755795600000,112379.58,112596.9,112201,112410.91,737.11033 +1755799200000,112410.92,112682.2,112224.67,112602.62,382.38194 +1755802800000,112602.62,112724.74,112015.67,112193.71,569.08483 +1755806400000,112193.71,112870.94,112067.46,112450.3,336.45252 +1755810000000,112450.31,112734.51,112100,112628.76,337.37667 +1755813600000,112628.75,112712.7,112425.35,112511.2,200.73506 +1755817200000,112511.19,112511.2,112272.04,112500,226.47157 +1755820800000,112500,112840,112489.42,112630.87,267.79499 +1755824400000,112630.88,112924.37,112335.6,112840.08,331.54981 +1755828000000,112840.08,113525,112784.68,113153.96,716.89343 +1755831600000,113153.96,113441.45,112882.9,112929.24,293.95702 +1755835200000,112929.24,113256.03,112708.81,112847.63,270.33795 +1755838800000,112847.62,113285.59,112844.56,113241.99,333.83128 +1755842400000,113241.98,113394.76,112844,112998.3,426.59054 +1755846000000,112998.3,113250,112950,113094.83,625.49743 +1755849600000,113094.83,113319.3,112950,112980.34,448.78194 +1755853200000,112980.34,113128,112815.55,113049.67,517.13631 +1755856800000,113049.67,113060,112512.74,112534.54,455.48522 +1755860400000,112534.54,112629.4,112177.27,112320,511.03227 +1755864000000,112320.01,112713.93,111684.79,112341.5,1660.5893 +1755867600000,112341.5,112662.27,111932.28,112487.11,1042.30053 +1755871200000,112487.1,116116.11,112468.35,115808.23,6271.74223 +1755874800000,115808.24,117296.12,115808.23,116370.75,2530.62921 +1755878400000,116370.75,116783.22,116116,116146.47,1756.6795 +1755882000000,116146.48,117032.84,116146.48,117024,1300.14206 +1755885600000,117024.01,117429.05,116750,116805.27,721.60524 +1755889200000,116805.27,116914.3,116520,116655.79,529.51964 +1755892800000,116655.79,117127.44,116570.17,117052.65,545.695 +1755896400000,117052.65,117174.43,116829.34,117028.27,678.08593 +1755900000000,117028.27,117057.14,116550.96,116757.18,585.72702 +1755903600000,116757.18,116937.56,116674.51,116935.99,306.48652 +1755907200000,116936,117030,116726.64,116870.22,351.38045 +1755910800000,116870.22,116882.16,116300,116453.59,596.49295 +1755914400000,116453.59,116547.95,115500,115927.98,1195.36796 +1755918000000,115927.98,116044.55,115458.2,115568.77,504.34283 +1755921600000,115568.77,115980,115551.2,115926.77,535.76766 +1755925200000,115926.77,116034.53,115800.01,115954.51,806.27196 +1755928800000,115954.51,116015.69,115690.83,115781.16,462.86069 +1755932400000,115781.16,115928,115669.76,115799.47,453.28331 +1755936000000,115799.46,115861.8,115607.46,115746.12,341.58386 +1755939600000,115746.12,115782.03,115605.27,115765.82,288.64099 +1755943200000,115765.81,115780.59,115575.72,115575.72,312.57302 +1755946800000,115575.73,115616.63,115223.43,115310.13,371.09604 +1755950400000,115310.13,115486.97,115175.48,115213.6,445.4785 +1755954000000,115213.6,115213.6,114735.57,114864.92,981.86665 +1755957600000,114864.92,115081.59,114620,114621.47,1000.43667 +1755961200000,114621.48,114966.87,114560,114812.87,599.77984 +1755964800000,114812.88,115097.92,114684.11,115020,448.76533 +1755968400000,115020,115167.78,114947.46,115087.97,327.26623 +1755972000000,115087.97,115190.74,115035.11,115145.77,178.18512 +1755975600000,115145.77,115173.86,115051.32,115133.91,151.33399 +1755979200000,115133.92,115325.82,115108.23,115325.81,181.19976 +1755982800000,115325.81,115325.82,115001.88,115028,194.43314 +1755986400000,115028.01,115317.86,115028,115317.85,117.57565 +1755990000000,115317.86,115454.12,115244.7,115438.05,483.37937 +1755993600000,115438.06,115549.44,115315.33,115375.35,457.40004 +1755997200000,115375.36,115584.09,115196,115473.99,655.8074 +1756000800000,115473.99,115666.68,115000,115005.15,401.41002 +1756004400000,115005.15,115161.24,114934.21,115036,481.30687 +1756008000000,115036.01,115283.21,115036,115174.3,345.39663 +1756011600000,115174.3,115206.55,114930.65,114996.01,697.85001 +1756015200000,114996.01,115062.77,114846.14,114862.4,395.26293 +1756018800000,114862.4,115124.86,114855.64,114888.19,277.17773 +1756022400000,114888.19,114979.55,114750.01,114838.02,947.55224 +1756026000000,114838.02,115060.99,114668,114841.17,438.90856 +1756029600000,114841.16,114956.66,114600,114790.4,479.49962 +1756033200000,114790.4,114889.91,114620.13,114730.22,357.51883 +1756036800000,114730.22,114846.4,114597.55,114673.81,358.78753 +1756040400000,114673.8,114869.41,114555,114555,620.84833 +1756044000000,114555,114657,114350.57,114514.05,816.73334 +1756047600000,114514.05,114865.32,114400,114400,865.64985 +1756051200000,114400.01,114541.93,114255.32,114275,786.95266 +1756054800000,114275,114578.85,114236,114423.42,983.41055 +1756058400000,114423.43,114917.1,114301.22,114626.97,1232.99791 +1756062000000,114626.96,114790.75,110680,112600,5318.65876 +1756065600000,112600,112987.88,111632.85,112770.39,2003.01345 +1756069200000,112770.39,113406.8,112369.16,112988.39,854.85267 +1756072800000,112988.4,113500,112614.42,113451.02,755.28007 +1756076400000,113451.02,113692.97,113366.49,113493.59,643.70862 +1756080000000,113493.59,113516.16,112159,112645.1,897.58897 +1756083600000,112645.1,113140.06,112615.9,113066.94,541.53145 +1756087200000,113066.95,113640.01,113066.94,113412.36,396.24817 +1756090800000,113412.36,113667.28,112905.16,112916.84,549.60431 +1756094400000,112916.84,113059.52,112611.78,112764,622.97182 +1756098000000,112764.01,112863.24,112309.99,112310,808.04429 +1756101600000,112310,112459.18,111756.6,111929.87,933.19436 +1756105200000,111929.87,112165.19,111284.05,111511.55,1689.81474 +1756108800000,111511.56,111820.53,110991.28,111414.3,1278.94125 +1756112400000,111414.3,111850.13,111259.76,111800.01,626.80974 +1756116000000,111800,111806.99,110939.4,110984.03,1416.44599 +1756119600000,110984.04,111279.91,110929.48,111214.97,706.0609 +1756123200000,111214.97,111682.49,111072,111586.31,722.92729 +1756126800000,111586.3,111754.82,110588,111491.69,1555.34009 +1756130400000,111491.7,112307.69,111326.49,112260,1426.03051 +1756134000000,112260.01,112580,111828.24,112200.64,889.02271 +1756137600000,112200.65,112937.26,112022,112502.43,781.23286 +1756141200000,112502.43,112800,112159,112431.4,674.4052 +1756144800000,112431.4,112618.89,112250.13,112402.9,310.54741 +1756148400000,112402.9,112430.16,110655.01,110716.13,1343.21864 +1756152000000,110716.13,111092.54,109390.01,109561.96,4098.07281 +1756155600000,109561.96,110280.5,109274.1,109888.01,1595.13661 +1756159200000,109888.01,110599.07,109888,110153.23,652.68653 +1756162800000,110153.23,110267.55,109781.61,110111.98,666.91714 +1756166400000,110111.98,110111.98,108854.19,109100.23,2132.52683 +1756170000000,109100.24,109910.68,108666.66,109897.2,1090.85402 +1756173600000,109897.21,110026.14,109505.04,109710.96,531.88497 +1756177200000,109710.96,109927.99,109432,109879.56,400.12624 +1756180800000,109879.57,110235.29,109879.57,110100.01,466.51131 +1756184400000,110100.01,110375.58,110084.41,110196.01,359.69829 +1756188000000,110196,110342.57,109900,109988.18,469.86809 +1756191600000,109988.17,110547.31,109765.93,110303.2,613.97463 +1756195200000,110303.2,110455.13,110000,110102.02,448.59912 +1756198800000,110102.02,110413.54,110037.51,110152.89,335.89147 +1756202400000,110152.9,110413.54,110064.12,110216.53,405.76551 +1756206000000,110216.52,110224.09,109570.34,109876.52,661.84556 +1756209600000,109876.53,110818.6,109612,110216.81,1094.24871 +1756213200000,110216.81,110265.31,109393.93,110094.66,1207.83119 +1756216800000,110094.66,110552.86,109800,110358.13,1124.78296 +1756220400000,110358.13,110561.76,109550,109666.33,1132.82225 +1756224000000,109666.34,110153.84,109450,110153.84,936.04216 +1756227600000,110153.83,110205.68,109587.42,109988.07,788.03072 +1756231200000,109988.07,110990.05,109966.64,110695.58,721.67701 +1756234800000,110695.58,111162.59,110501.57,111116.03,1102.76066 +1756238400000,111116.03,111380.03,110918.26,111321.58,705.40181 +1756242000000,111321.57,111584.61,111113.67,111584.6,375.99082 +1756245600000,111584.6,111945.69,111557.09,111910.01,610.79197 +1756249200000,111910,112371,111737.38,111763.22,734.51247 +1756252800000,111763.22,111825.16,111339.22,111356.37,600.11827 +1756256400000,111356.38,111469.07,111092.8,111299.48,488.51561 +1756260000000,111299.48,111480,111105.45,111135.37,474.9491 +1756263600000,111135.37,111723.92,110918.26,111418.15,608.69015 +1756267200000,111418.15,111737.26,111403.29,111570.81,422.75409 +1756270800000,111570.81,111685.57,111337.85,111372.18,323.13251 +1756274400000,111372.18,111372.19,111028.02,111040.09,326.53843 +1756278000000,111040.1,111129.94,110622.5,110725.18,737.37791 +1756281600000,110725.19,110837.77,110345.42,110756.01,607.62048 +1756285200000,110756,111125.32,110720.06,110810.78,362.97245 +1756288800000,110810.77,111267.7,110810.77,110975.12,336.60819 +1756292400000,110975.12,111374.45,110975.11,111322.07,287.06641 +1756296000000,111322.07,111397.74,111022.78,111344.42,397.11123 +1756299600000,111344.43,111895.25,111019.02,111487.24,851.74843 +1756303200000,111487.24,112625,111283.97,111815.94,1276.25098 +1756306800000,111815.94,112084.43,111505,112000,784.98996 +1756310400000,111999.99,112250,111541.23,112121.46,613.40717 +1756314000000,112121.45,112444.1,111897.43,112345.29,386.39727 +1756317600000,112345.3,112600,111928,111947.21,410.75955 +1756321200000,111947.22,112212.06,111576.24,112080.69,491.86153 +1756324800000,112080.68,112419.09,110921.79,112419.07,1418.31926 +1756328400000,112419.08,112452.05,111368.15,111528.19,454.99512 +1756332000000,111528.19,111610.06,111051,111409.54,421.42728 +1756335600000,111409.54,111544,111102.28,111262.01,308.99737 +1756339200000,111262.01,111535.09,110862.42,111338.92,402.94473 +1756342800000,111338.93,111714.28,111334.89,111647.7,252.40621 +1756346400000,111647.71,111761.58,111446.07,111500,198.00577 +1756350000000,111499.99,112042.04,111408,112000.01,350.42111 +1756353600000,112000,113082.48,111945.07,112965.9,844.0612 +1756357200000,112965.89,113160,112702.13,112853.24,635.30026 +1756360800000,112853.24,113284.41,112716,113213.78,337.92035 +1756364400000,113213.79,113360,113005.92,113114.11,664.63681 +1756368000000,113114.11,113351.51,113006.66,113128.49,420.29225 +1756371600000,113128.49,113139.8,112850.4,112856.89,355.38489 +1756375200000,112856.89,113127.53,112826.22,113127.53,342.86877 +1756378800000,113127.53,113152.97,112850,112909.18,300.49745 +1756382400000,112909.18,113340.01,112781.68,113239.44,542.61317 +1756386000000,113239.44,113485.9,112575.43,112832,1179.11716 +1756389600000,112832.75,113300,112528.15,113153.06,644.09235 +1756393200000,113153.07,113250,112391.56,112678.53,723.11082 +1756396800000,112678.53,113186.56,112329.44,112329.44,566.22384 +1756400400000,112329.44,112617.86,112215.32,112387.99,544.60806 +1756404000000,112388,112718.2,112230.76,112373.59,299.78379 +1756407600000,112373.58,112575.84,111901.35,111901.36,402.6813 +1756411200000,111901.36,112111.05,111872.06,111902.49,225.57171 +1756414800000,111902.5,112133.65,111900,112025.07,225.0768 +1756418400000,112025.07,112509.33,112025.06,112340.64,326.33504 +1756422000000,112340.64,112575.98,112305.15,112566.9,320.3236 +1756425600000,112566.9,112638.64,112129.13,112200.94,446.62185 +1756429200000,112200.94,112271.38,111425.28,111486,719.46398 +1756432800000,111486,111770.44,111361.35,111419.98,547.49956 +1756436400000,111419.98,111823.19,111302.27,111704.23,409.42082 +1756440000000,111704.24,111850.56,111420.87,111502,396.49962 +1756443600000,111502.01,111583.13,111133.64,111315.42,508.83781 +1756447200000,111315.42,111401.06,110955.41,111279.45,1428.68924 +1756450800000,111279.45,111279.45,109899.99,110019.38,1926.94513 +1756454400000,110019.38,110270.3,109610,109628.02,1262.43838 +1756458000000,109628.02,109924.39,109414.18,109772.71,713.11845 +1756461600000,109772.71,110028,109750,110008.01,414.17589 +1756465200000,110008,110161.93,109835.29,110098.81,458.57754 +1756468800000,110098.81,111517.07,110070.73,110728,1553.7899 +1756472400000,110728.01,110780.57,108900,109106.14,2037.27573 +1756476000000,109106.14,109560.14,108103,108198.67,2371.46354 +1756479600000,108198.66,108727.38,108188.39,108386.23,1766.75123 +1756483200000,108386.23,108832,108140,108705.67,960.99261 +1756486800000,108705.68,108725.5,108155.73,108466.01,529.32413 +1756490400000,108466.01,108500,108101.07,108145.4,328.44201 +1756494000000,108145.4,108744,107934.24,108212.01,786.88663 +1756497600000,108212.01,108263.02,107506,107770.78,1863.41834 +1756501200000,107770.78,108470.75,107463.9,108450.01,644.62367 +1756504800000,108450,108480.49,108207.79,108378.97,247.74076 +1756508400000,108378.98,108549.99,108322.79,108377.4,257.31363 +1756512000000,108377.4,108410.73,108139.49,108300.71,612.21355 +1756515600000,108300.7,108350,107350.1,107447.97,702.48254 +1756519200000,107447.97,107951.77,107384,107782.01,781.27336 +1756522800000,107782.01,108436.21,107769.48,108436.2,1148.16791 +1756526400000,108436.21,108697.28,108372.95,108435.59,1453.52211 +1756530000000,108435.58,108480.71,108129.3,108347.2,569.67263 +1756533600000,108347.2,108554.73,108209.35,108320,334.65645 +1756537200000,108320,108524.26,108120,108524.26,694.47404 +1756540800000,108524.26,108777.43,108488,108568,287.42447 +1756544400000,108568,108604.82,108470.84,108517.63,290.0264 +1756548000000,108517.63,108690.49,108400,108425.99,427.7596 +1756551600000,108425.98,108714.35,108422.36,108680.01,411.74343 +1756555200000,108680.01,108680.01,108333,108614.86,356.51633 +1756558800000,108614.85,108614.86,108190.52,108531.14,552.78663 +1756562400000,108531.14,108740.16,108408.84,108661.99,285.06574 +1756566000000,108662,108926.15,108551.08,108869.98,346.17102 +1756569600000,108869.98,108879.96,108665.63,108815.72,286.49152 +1756573200000,108815.72,108898.17,108625.46,108784.71,163.33936 +1756576800000,108784.71,108839.13,108629.28,108739.72,109.15999 +1756580400000,108739.72,108900,108650,108828.33,118.59542 +1756584000000,108828.32,108838.27,108580.93,108648,168.45642 +1756587600000,108648,108682.81,108500,108588.67,162.11994 +1756591200000,108588.67,108595.9,108468.77,108531.12,159.37321 +1756594800000,108531.13,108816.34,108530.15,108816.33,286.89952 +1756598400000,108816.33,109400,108801.35,109389.08,767.94031 +1756602000000,109389.09,109480.02,109141.6,109429.01,456.69292 +1756605600000,109429.02,109439.54,109171.97,109224.87,227.48673 +1756609200000,109224.88,109378.93,109160.05,109223.84,304.7115 +1756612800000,109223.84,109231.41,108666.93,108816.32,409.65172 +1756616400000,108816.33,108816.33,108572,108756.85,297.82501 +1756620000000,108756.85,108778.27,108523.49,108716.65,209.89685 +1756623600000,108716.65,108829.17,108670,108708.26,259.88571 +1756627200000,108708.25,109030.51,108708.25,109011.67,217.73644 +1756630800000,109011.67,109100,108447.6,108507.68,344.54949 +1756634400000,108507.68,108628.63,108303.21,108560.23,639.93429 +1756638000000,108560.23,108597.19,108323.73,108389.76,388.6744 +1756641600000,108389.77,108486.13,108307.69,108309.2,637.73664 +1756645200000,108309.21,108451.45,108191.29,108418.02,675.04582 +1756648800000,108418.02,108515.68,108255.43,108467.33,482.56215 +1756652400000,108467.32,108858.43,108462.6,108818.69,646.54444 +1756656000000,108818.69,108978,108555,108922.79,566.18074 +1756659600000,108922.79,108993.88,108852.89,108993.87,242.1119 +1756663200000,108993.88,109237.51,108927.5,109146.62,264.16429 +1756666800000,109146.62,109167.84,108916.28,108930,160.04622 +1756670400000,108930,109118,108880,109117.99,190.53944 +1756674000000,109118,109118,108957.12,109037.29,156.22084 +1756677600000,109037.3,109230,108758.37,108900.46,245.89578 +1756681200000,108900.45,108917.36,108076.93,108246.35,697.48233 +1756684800000,108246.36,108406.18,107631.68,108222.37,1078.8221 +1756688400000,108222.37,108482.98,107968.09,108150.24,471.21562 +1756692000000,108150.24,108197.67,107425.42,107617.05,869.81682 +1756695600000,107617.05,107769.94,107393,107660.01,786.48643 +1756699200000,107660,107759.99,107279.51,107409.1,645.82838 +1756702800000,107409.09,107987.4,107255,107866.12,547.79285 +1756706400000,107866.13,108128,107594.42,108064.75,384.59049 +1756710000000,108064.76,109432.99,107984.79,109432.99,1325.96108 +1756713600000,109432.99,109820.02,109424,109590,1103.75653 +1756717200000,109590,109912.4,109485.57,109524.12,513.50327 +1756720800000,109524.13,109535.32,108186.41,108571.41,948.82778 +1756724400000,108571.42,108857.35,108464,108782.88,545.20367 +1756728000000,108782.89,109165.47,108635.39,109108.27,636.3452 +1756731600000,109108.27,109520,108936.44,109023.61,725.12306 +1756735200000,109023.61,109332.28,108824.82,109146.6,490.85432 +1756738800000,109146.59,109373.1,108566,108784.33,414.02255 +1756742400000,108784.33,109096,108653.09,108774.23,374.40601 +1756746000000,108774.23,108953.82,108391.3,108927.61,570.88854 +1756749600000,108927.61,109267.22,108921.17,109240,346.10668 +1756753200000,109240,109329.65,109160.27,109217.64,261.74926 +1756756800000,109217.65,109217.65,108284,108877.38,873.53022 +1756760400000,108877.39,108939.42,107459.49,107800.8,917.91242 +1756764000000,107800.8,108500.04,107588.01,108444.96,517.76894 +1756767600000,108444.96,109442.95,108428.45,109237.42,703.08997 +1756771200000,109237.43,109337.64,108883.8,109040.36,552.10707 +1756774800000,109040.36,109611.11,108993,109313,616.57671 +1756778400000,109313,110272.06,109171.78,110246.01,1081.14032 +1756782000000,110246,110623.97,110060.12,110322.18,916.19598 +1756785600000,110322.19,110420,110143.62,110310.56,492.48149 +1756789200000,110310.56,110337.06,110045.01,110209.32,359.35463 +1756792800000,110209.33,110610.5,110173.96,110376.63,596.39606 +1756796400000,110376.63,110400,110000,110233.92,504.4839 +1756800000000,110233.91,110711.1,110052.27,110360,557.03627 +1756803600000,110360.01,110699.58,110256.94,110450.56,476.55196 +1756807200000,110450.56,110477.85,110128.13,110246,410.87869 +1756810800000,110246,110255.17,109563.87,109733.34,1017.54899 +1756814400000,109733.33,109836.34,108393.39,108795.99,1297.32717 +1756818000000,108796,111275.93,108733.88,111149.99,2481.2087 +1756821600000,111149.99,111771.52,110780.61,111360.01,1925.30316 +1756825200000,111360,111540.3,110628.85,110829.17,1065.05414 +1756828800000,110829.16,111119.58,110469.7,110785.85,928.68032 +1756832400000,110785.85,111050,110628.85,110914,702.01172 +1756836000000,110914.01,110945.3,110200,110646.47,506.68111 +1756839600000,110646.47,110840,110441.42,110806,447.85722 +1756843200000,110806.01,111419.18,110716.77,111418.49,585.42846 +1756846800000,111418.49,111538.17,111129.57,111129.57,356.26128 +1756850400000,111129.58,111260,110870.27,111259.99,374.87092 +1756854000000,111260,111271.13,111017.79,111240.01,258.85129 +1756857600000,111240.01,111782.21,111240.01,111339.98,992.20281 +1756861200000,111339.98,111404.77,110901.06,111176.94,454.81663 +1756864800000,111176.93,111484.05,111029.43,111372,424.89931 +1756868400000,111372,111411.24,110892.14,111054.01,391.69818 +1756872000000,111054,111151.99,110836.48,111020.68,269.26802 +1756875600000,111020.68,111069.48,110666,110685.57,327.14961 +1756879200000,110685.57,110879.89,110549.8,110724,505.96638 +1756882800000,110724,111111.11,110528.71,111099.88,437.31572 +1756886400000,111099.87,111279.48,110974,111019.99,365.12571 +1756890000000,111019.99,111324,110889.29,111312.28,314.98009 +1756893600000,111312.28,111491.74,111170.06,111449.99,377.12634 +1756897200000,111450,111708,111388.24,111437.77,457.60494 +1756900800000,111437.77,111858.57,111031.61,111112,440.11635 +1756904400000,111112,111920.7,111065.56,111475.07,862.5714 +1756908000000,111475.08,112500,111118.43,112261.37,1480.6438 +1756911600000,112261.37,112376.7,111910.24,112222.74,766.67332 +1756915200000,112222.73,112336,111686.24,111858.66,604.19676 +1756918800000,111858.65,112575.27,111858.65,112312.64,574.69857 +1756922400000,112312.64,112516.35,111800,112000,465.80305 +1756926000000,112000,112252.33,111781.63,112193.74,312.61035 +1756929600000,112193.74,112250,112052.1,112211.31,229.15863 +1756933200000,112211.3,112250,111759.5,111989.67,182.28806 +1756936800000,111989.68,112150,111839.86,111947.48,177.73464 +1756940400000,111947.47,111980,111613.98,111705.71,359.07217 +1756944000000,111705.72,112180,111619.86,112065.61,343.42623 +1756947600000,112065.6,112080,111641.63,111947.48,251.77157 +1756951200000,111947.48,111980.01,111406.79,111450.15,359.69532 +1756954800000,111450.16,111728.57,111136,111148.97,529.86591 +1756958400000,111148.97,111318.84,110917.45,110917.45,332.73027 +1756962000000,110917.46,110922.4,110569.36,110653.07,1163.68375 +1756965600000,110653.08,110729,110279.68,110393.95,439.75314 +1756969200000,110393.95,110642.19,110343.72,110463.36,357.56088 +1756972800000,110463.36,110858.6,110415.72,110640.97,335.90557 +1756976400000,110640.96,110856.63,110640.96,110815.04,215.23378 +1756980000000,110815.05,111154.93,110628.85,110628.86,318.57504 +1756983600000,110628.86,111054.69,110546.48,110810,381.28687 +1756987200000,110810,111123.99,110532.73,110933.94,432.19177 +1756990800000,110933.94,110970,110217.13,110464,602.3513 +1756994400000,110463.99,110523.98,109705.48,109842.01,1107.22942 +1756998000000,109842.01,109862.94,109329.12,109510.31,916.17813 +1757001600000,109510.32,109688,109363.26,109438.34,640.73994 +1757005200000,109438.35,109914.01,109428.98,109786.48,495.50168 +1757008800000,109786.48,110218.39,109699.15,109977,620.57193 +1757012400000,109977,110113.19,109713.31,109799.99,367.8214 +1757016000000,109800,110409.46,109755.59,110408.02,396.63364 +1757019600000,110408.01,110545.44,110328.96,110500,176.70046 +1757023200000,110500.01,111588.66,110484.95,111490.73,669.83836 +1757026800000,111490.74,111765.31,110605.72,110730.87,747.889 +1757030400000,110730.87,110929.3,110435.75,110451.62,457.22173 +1757034000000,110451.63,111136,110451.63,111121.51,336.74632 +1757037600000,111121.51,111482.09,111040.79,111340.65,606.85268 +1757041200000,111340.64,111340.65,111096.67,111311.77,264.75507 +1757044800000,111311.78,111468.2,111144.51,111445,785.66095 +1757048400000,111445,111710.49,111407.57,111574.5,365.92368 +1757052000000,111574.51,111914.53,111501.94,111911.99,435.99084 +1757055600000,111912,112999,111883.49,112954.32,1893.59984 +1757059200000,112954.32,112985,112605.37,112618.51,612.5461 +1757062800000,112618.51,112619.98,112131.02,112303.87,672.38321 +1757066400000,112303.87,112571.9,112191.4,112256.36,401.39645 +1757070000000,112256.36,112439.36,112138.15,112354,270.50308 +1757073600000,112354,113384.62,112040,113214.78,2902.04978 +1757077200000,113214.78,113310.01,112706.71,113084.16,2093.90932 +1757080800000,113084.16,113084.16,110487.65,110569.99,3593.87866 +1757084400000,110569.99,111017.8,110286.91,110716.82,1216.05211 +1757088000000,110716.82,110929.3,110537.99,110815.4,450.76892 +1757091600000,110815.4,110815.4,110206.96,110608.18,561.64147 +1757095200000,110608.19,111285.35,110569.43,111198.78,518.32708 +1757098800000,111198.77,111627.51,111125.8,111614.54,636.35672 +1757102400000,111614.54,111679.79,111299.98,111630.3,588.97794 +1757106000000,111630.31,111700,110375.6,110605.01,1465.95586 +1757109600000,110605.01,110917.46,110500,110800,278.07558 +1757113200000,110800.01,110859.49,110594.79,110659.99,177.83549 +1757116800000,110660,110833.32,110552.56,110779.7,235.00101 +1757120400000,110779.7,110917.46,110744.08,110867.7,186.31454 +1757124000000,110867.71,111216.25,110733.11,111216.15,184.10167 +1757127600000,111216.14,111307.7,111000.12,111082.22,194.76496 +1757131200000,111082.23,111082.23,110783.7,110876.12,353.6322 +1757134800000,110876.12,110876.13,110687.69,110714,151.66886 +1757138400000,110714,110817.11,110714,110752.83,96.24087 +1757142000000,110752.84,110829.15,110750.64,110825.6,86.44213 +1757145600000,110825.59,110968,110774.46,110952.76,91.10955 +1757149200000,110952.77,110952.77,110693.86,110695.06,193.74674 +1757152800000,110695.06,110804.62,110677.3,110773.62,157.49749 +1757156400000,110773.62,110868.8,110675.58,110781.02,179.54833 +1757160000000,110781.03,110898.7,110753.97,110832.58,158.76991 +1757163600000,110832.59,110947.91,110822,110936.82,154.65819 +1757167200000,110936.82,110999.83,110781.96,110807.77,144.7163 +1757170800000,110807.78,110840,110358.11,110384.15,427.86502 +1757174400000,110384.16,110402,109977,110267.99,876.95944 +1757178000000,110267.99,110275.5,110000,110157.41,202.2087 +1757181600000,110157.41,110285.65,110056.29,110228,160.96245 +1757185200000,110228.01,110260,110000,110038.41,151.53 +1757188800000,110038.42,110167.01,110034.44,110167,140.0902 +1757192400000,110167.01,110215.03,110093.14,110201,168.43512 +1757196000000,110200.99,110238.12,110074.95,110170.55,159.17265 +1757199600000,110170.54,110282.82,110113.96,110187.97,144.86264 +1757203200000,110187.98,110367.37,110180,110356.75,274.12078 +1757206800000,110356.74,110587.86,110332.81,110546.66,251.76683 +1757210400000,110546.66,110692.52,110444.43,110666.24,231.20078 +1757214000000,110666.24,110733.12,110596.71,110629.15,191.54953 +1757217600000,110629.15,110638,110489.96,110557.76,140.43398 +1757221200000,110557.77,110699,110557.76,110649.44,163.57402 +1757224800000,110649.45,110665.35,110472.33,110504.15,195.71662 +1757228400000,110504.14,110911.42,110463.1,110753.42,373.02249 +1757232000000,110753.41,111377.19,110720.01,111071.25,524.25884 +1757235600000,111071.25,111248.2,110876.88,111115.98,305.63775 +1757239200000,111115.99,111237.97,111041.87,111225.02,152.81384 +1757242800000,111225.03,111292.13,111189.75,111292.13,231.70263 +1757246400000,111292.12,111292.13,111073.17,111115.92,171.8987 +1757250000000,111115.92,111231.6,111042.6,111214.62,159.77105 +1757253600000,111214.63,111412,111059.57,111145.59,337.64277 +1757257200000,111145.59,111373.43,111120.56,111329.99,168.21133 +1757260800000,111329.99,111371.35,111152.15,111202.02,223.90897 +1757264400000,111202.02,111237.86,110888.07,110962.83,326.82203 +1757268000000,110962.84,111063,110861.2,111053.76,219.80123 +1757271600000,111053.77,111293.99,111049.05,111259.99,169.95303 +1757275200000,111259.99,111371.26,111147.25,111330.3,178.99404 +1757278800000,111330.31,111330.31,111050.14,111050.14,82.99122 +1757282400000,111050.14,111364.4,111001.45,111250.01,270.95197 +1757286000000,111250.01,111600,111076.92,111137.34,334.55501 +1757289600000,111137.35,111293.26,110733.71,110837.96,553.54548 +1757293200000,110837.95,110994.58,110731.71,110890.57,352.25138 +1757296800000,110890.58,111372,110621.78,111240,364.1088 +1757300400000,111239.99,111349.24,111026.91,111052.11,431.56519 +1757304000000,111052.11,111218.49,110929.3,110979.35,318.48361 +1757307600000,110979.35,111061.05,110899.69,111027.16,189.25665 +1757311200000,111027.15,111197.86,110917.45,111113.26,156.58167 +1757314800000,111113.26,111609.04,111113.25,111280.39,665.8032 +1757318400000,111280.4,111910.48,111252.9,111684.25,867.092 +1757322000000,111684.26,112095,111591.06,112094.99,695.25367 +1757325600000,112094.99,112186.98,111920.89,112048,648.82485 +1757329200000,112048,112121.59,111754.31,112052.43,512.51734 +1757332800000,112052.43,112153.9,111934.24,112034.51,293.01193 +1757336400000,112034.5,112370.3,111877.64,111906.55,1120.28751 +1757340000000,111906.56,112779.5,111888,112645.05,989.95574 +1757343600000,112645.06,112924.37,112526.61,112631.75,614.9683 +1757347200000,112631.74,112670.06,112293.18,112398,493.93324 +1757350800000,112398.01,112531.6,112075.2,112214.4,461.27895 +1757354400000,112214.41,112515.59,112184.97,112477.01,296.32443 +1757358000000,112477.01,112477.01,111978.67,112097.31,430.27796 +1757361600000,112097.31,112153.07,111896,111958.04,288.87626 +1757365200000,111958.04,112331.32,111930.73,112326.45,273.5437 +1757368800000,112326.45,112512.71,112210.91,112236.71,274.21823 +1757372400000,112236.71,112305.03,111989,112065.23,290.44202 +1757376000000,112065.23,112104.41,111459.87,111650.03,720.48199 +1757379600000,111650.03,111748.54,111258.3,111364.73,520.52157 +1757383200000,111364.73,111442.95,111111,111330.71,536.02045 +1757386800000,111330.72,111740.61,111234.16,111708,314.74637 +1757390400000,111708.01,112110.99,111624.12,112024.01,548.42419 +1757394000000,112024.01,112248.84,111851.52,112200,298.70562 +1757397600000,112200.01,113156.65,112151.16,113022.61,1080.72151 +1757401200000,113022.62,113293.29,112753.61,112991.11,978.74308 +1757404800000,112991.11,113176.51,112886.93,112992.69,524.35168 +1757408400000,112992.69,113057.99,112900,112966.54,367.43684 +1757412000000,112966.54,113040,112635.38,112732.62,631.93421 +1757415600000,112732.62,112800,112403.91,112433.59,325.19749 +1757419200000,112433.59,112824,112393.4,112671.76,397.08345 +1757422800000,112671.76,112932.18,112470.18,112760.58,656.61339 +1757426400000,112760.58,112950,111511.11,111767.45,1958.50565 +1757430000000,111767.45,111847.23,110766.66,110880.76,1649.92992 +1757433600000,110880.76,111148.17,110788,110975.99,808.62492 +1757437200000,110975.99,111193.39,110898.28,111025.44,539.75817 +1757440800000,111025.43,111298.16,110900.02,111131.92,495.6204 +1757444400000,111131.92,111388.04,111124.17,111301.53,277.49178 +1757448000000,111301.53,111530.16,111090.07,111530.16,761.02989 +1757451600000,111530.15,111745.69,111270.75,111299.61,463.86358 +1757455200000,111299.61,111630.31,111266.11,111556.16,207.57487 +1757458800000,111556.15,111583.81,111362.94,111546.39,315.90146 +1757462400000,111546.38,111572.57,110942.33,111010.46,490.88671 +1757466000000,111010.47,111224.53,110917.45,111005.64,419.72999 +1757469600000,111005.63,111551.04,111005.63,111411.13,492.50873 +1757473200000,111411.13,111586.26,111372.08,111545.88,263.91729 +1757476800000,111545.88,111647.38,111410.83,111520.43,304.12835 +1757480400000,111520.43,111729.65,111372.42,111577.31,436.99878 +1757484000000,111577.31,111969.57,111396.08,111792.33,503.80753 +1757487600000,111792.34,112602.35,111760.69,112553.65,1232.32394 +1757491200000,112553.65,112859.8,112336.28,112370.08,1005.38091 +1757494800000,112370.07,112428.29,112097.2,112274.29,619.63175 +1757498400000,112274.29,112422.63,112199.19,112270.01,532.10538 +1757502000000,112270,112409.49,112148.49,112299.99,422.47932 +1757505600000,112300,113550.14,112299.99,113413.51,2800.76749 +1757509200000,113413.5,114313.13,113384.61,113952,2112.22655 +1757512800000,113951.99,114295.63,113802.14,113899.99,1035.28455 +1757516400000,113900,114095.66,113723.21,113853.99,682.44215 +1757520000000,113853.99,113936.99,113553.74,113759.89,577.39326 +1757523600000,113759.88,114074.46,113415.2,113738.01,617.65367 +1757527200000,113738.01,113896.94,113347.39,113584.85,688.96812 +1757530800000,113584.84,113617.09,113155.03,113574.52,744.45366 +1757534400000,113574.53,113900,113553.26,113566.39,611.07657 +1757538000000,113566.4,113845.18,113528.01,113842.53,256.17247 +1757541600000,113842.54,113992.39,113713.63,113881.2,264.24584 +1757545200000,113881.21,114025.78,113788,113960,402.83522 +1757548800000,113960,114008.87,113669.82,113885.7,432.5735 +1757552400000,113885.7,114176.66,113831.33,113903.23,380.8102 +1757556000000,113903.23,113953.99,113716,113819.02,230.50973 +1757559600000,113819.02,114434.23,113819.01,114400.01,552.73536 +1757563200000,114400.01,114400.01,114071.81,114158.29,489.3063 +1757566800000,114158.29,114348.52,113966.46,114266,589.97492 +1757570400000,114266,114459.65,114076.92,114324.64,409.80916 +1757574000000,114324.65,114326.52,113957.2,114083.58,465.05247 +1757577600000,114083.58,114200,113972,114049.39,307.55276 +1757581200000,114049.39,114075.11,113776,113895.29,430.23419 +1757584800000,113895.3,114119.4,113891.45,114062.32,373.92428 +1757588400000,114062.31,114112,113887.98,113999.99,400.8921 +1757592000000,113999.99,114500,113500,113975.99,2372.1547 +1757595600000,113975.99,114715.02,113430,114628.08,1458.85001 +1757599200000,114630.06,114667.45,113927.6,114463.73,759.30317 +1757602800000,114463.73,114699.25,113996.19,114180.31,553.38549 +1757606400000,114180.32,114588.98,114180.31,114487.53,300.34694 +1757610000000,114487.53,114593.29,114328.52,114589.84,372.57383 +1757613600000,114589.84,114605.54,114102,114312.35,416.47348 +1757617200000,114312.35,114525,114182.04,114419.99,348.31986 +1757620800000,114420,114487.53,114246.04,114395.99,308.36329 +1757624400000,114395.98,114517.6,114395.98,114482.69,190.78211 +1757628000000,114482.7,115266.45,114435.63,115084,1104.63013 +1757631600000,115084.01,115488.09,115084,115482.69,428.17321 +1757635200000,115482.69,116331.81,115420.87,115840.69,1835.12528 +1757638800000,115840.69,116016.91,115371.13,115377.29,774.94414 +1757642400000,115377.29,115663.05,115256.64,115391,535.95115 +1757646000000,115391,115429.46,115045.45,115194.14,556.98098 +1757649600000,115194.14,115509.65,115086.82,115359.99,435.01083 +1757653200000,115360,115656.87,115320.27,115612.84,397.97519 +1757656800000,115612.84,115612.85,115260.38,115318,301.68688 +1757660400000,115318.01,115405.79,115086.7,115086.7,495.74469 +1757664000000,115086.7,115273.12,114950,115048,931.11012 +1757667600000,115047.99,115127.05,114888.01,115048.01,372.62834 +1757671200000,115048,115093.49,114926.42,114980.85,227.81735 +1757674800000,114980.84,115148,114901.03,114913.45,427.23394 +1757678400000,114913.45,115172.57,114740.99,115083.97,620.574 +1757682000000,115083.98,115214.29,114822.77,115166.45,371.74126 +1757685600000,115166.46,115500.95,114865.3,115260,719.98267 +1757689200000,115260,115294.1,114939.53,115121.18,329.84108 +1757692800000,115121.18,115514.77,115030.3,115495.56,536.60395 +1757696400000,115495.56,115939.39,115395.66,115815.16,944.1093 +1757700000000,115815.16,116495,115769.88,116486.18,1014.39133 +1757703600000,116486.19,116665.63,116238.64,116632.51,1368.73979 +1757707200000,116632.51,116632.51,115974,116157.33,898.27059 +1757710800000,116157.34,116157.34,115752.68,115865.89,385.45605 +1757714400000,115865.89,116360.43,115865.89,116027.46,494.01734 +1757718000000,116027.46,116161.37,115929.06,116029.42,348.17094 +1757721600000,116029.41,116298.78,115959.59,116209.32,476.47907 +1757725200000,116209.32,116275.81,115576.26,115764.3,632.36146 +1757728800000,115764.3,115991.29,115686.47,115886.17,322.19761 +1757732400000,115886.16,116012.91,115837.98,115957,823.27412 +1757736000000,115957,115957.01,115685.6,115698.4,314.62389 +1757739600000,115698.4,115845.46,115657.81,115704.04,253.6123 +1757743200000,115704.03,115802.16,115662.2,115749.99,251.18163 +1757746800000,115750,115855.89,115702.39,115778.71,242.78688 +1757750400000,115778.72,116056.17,115767.33,115978.01,351.87471 +1757754000000,115978.01,116038.14,115871.26,116035.33,294.98775 +1757757600000,116035.32,116166.71,115916.41,115937.99,318.28855 +1757761200000,115937.99,116005.82,115888,115974.11,263.75402 +1757764800000,115974.11,116060,115872.82,116002.91,204.03439 +1757768400000,116002.91,116002.91,115621.65,115761.05,440.12472 +1757772000000,115761.06,115950,115603.98,115797.68,438.72685 +1757775600000,115797.67,115924.6,115619.57,115768.68,290.44971 +1757779200000,115768.68,115817.37,115127.27,115334,700.8183 +1757782800000,115333.99,115587.49,115180,115571.78,465.25625 +1757786400000,115571.79,115653.26,115433.09,115633.92,160.49564 +1757790000000,115633.91,115800.88,115570.78,115797.12,263.39165 +1757793600000,115797.12,115991.29,115797.11,115905.88,220.70474 +1757797200000,115905.88,115972.52,115839.98,115895.39,234.38734 +1757800800000,115895.4,115944.64,115809.9,115871.58,159.45156 +1757804400000,115871.58,115979.99,115861.39,115918.29,146.1408 +1757808000000,115918.29,116000,115815.13,115935.6,153.28277 +1757811600000,115935.61,115990.2,115744.67,115962.93,185.94891 +1757815200000,115962.92,116109,115750,115852.95,267.49819 +1757818800000,115852.95,115869.99,115651.99,115679.98,272.91216 +1757822400000,115679.99,115768,115449.59,115750.99,247.86689 +1757826000000,115751,115924.69,115735.58,115860.01,258.07375 +1757829600000,115860.01,115936,115693.95,115734.23,196.84102 +1757833200000,115734.24,115838.41,115734.23,115805.39,212.00183 +1757836800000,115805.39,115983.02,115759.44,115933.4,137.30583 +1757840400000,115933.4,116165.19,115905.88,116052.09,271.65824 +1757844000000,116052.1,116132.85,115955.57,116027.26,156.38468 +1757847600000,116027.25,116100,115748.78,115794.91,275.05839 +1757851200000,115794.92,115878.49,115662.62,115776.31,316.9787 +1757854800000,115776.31,115776.32,115217.01,115348.1,617.50773 +1757858400000,115348.1,115691.04,115141.8,115401.75,750.31099 +1757862000000,115401.75,115419.1,115200.4,115224.01,351.71527 +1757865600000,115224.01,115540,115193.9,115480,284.25459 +1757869200000,115480,115657.5,115413.46,115557.65,290.60711 +1757872800000,115557.65,115557.66,115375.05,115388.21,161.60603 +1757876400000,115388.21,115635,115330.99,115634.99,132.66154 +1757880000000,115634.99,115851.26,115634.99,115802.16,116.11592 +1757883600000,115802.16,116087.35,115607.99,116058.88,349.40859 +1757887200000,116059.48,116076.89,115810.22,116009.61,262.34337 +1757890800000,116009.62,116009.62,115135,115268.01,439.25947 +1757894400000,115268.01,115276.49,114972.29,115071.32,521.11024 +1757898000000,115071.32,115283.5,114825,115231.69,362.37165 +1757901600000,115231.69,115443.29,115214.55,115362.35,184.52455 +1757905200000,115362.35,115594.9,115347.91,115445.45,223.493 +1757908800000,115445.46,116168.26,115400,116058.01,698.45937 +1757912400000,116058.01,116583.47,116019.05,116520,781.40763 +1757916000000,116519.13,116757.99,116043.01,116129.99,559.85108 +1757919600000,116130,116400,115626.96,115806.62,605.7335 +1757923200000,115806.62,115806.62,114709.18,114737.27,1325.86164 +1757926800000,114737.28,115188,114625.87,114868.59,1072.97754 +1757930400000,114868.6,114954.83,114720.69,114769.04,532.63649 +1757934000000,114769.03,115195.86,114740.97,115070,565.80309 +1757937600000,115070.01,115074.51,114671.75,114721.04,599.02223 +1757941200000,114721.03,115099,114384,114664.08,1056.42151 +1757944800000,114664.07,115029.81,114450.28,114679.56,775.27929 +1757948400000,114679.55,114909.4,114404.43,114842.9,564.69333 +1757952000000,114842.9,114922.59,114600,114662.57,364.30154 +1757955600000,114662.58,115130,114600,115120.03,284.01648 +1757959200000,115120.02,115360.54,114904.16,115307.79,538.96072 +1757962800000,115307.79,115570,114975.66,115307.78,685.41151 +1757966400000,115307.78,115515.41,115200.07,115379.99,325.59706 +1757970000000,115380,115538.55,115283.49,115528,170.93694 +1757973600000,115528,115605.07,115221.68,115288.01,235.69782 +1757977200000,115288.01,115476,115232.58,115349.71,177.94328 +1757980800000,115349.71,115349.71,114945.01,115088.66,244.26086 +1757984400000,115088.66,115520,115008.69,115024.24,232.3498 +1757988000000,115024.24,115227.51,115024.23,115034.47,151.83383 +1757991600000,115034.48,115426.49,115034.44,115307.25,236.03187 +1757995200000,115307.26,115560.01,114930,115503.01,446.01382 +1757998800000,115503.02,115957.23,115454.3,115936.65,685.43114 +1758002400000,115936.65,116009.62,115591.57,115770.35,449.53079 +1758006000000,115770.36,115886.17,115724.41,115840,319.02367 +1758009600000,115839.99,115981.17,115526.5,115658.76,463.00777 +1758013200000,115658.76,115720,115443.65,115477.27,286.71309 +1758016800000,115477.28,115590.49,115372.35,115372.46,292.6133 +1758020400000,115372.47,115431.52,115206.15,115287.83,303.19825 +1758024000000,115287.84,115460.2,115287.38,115439.36,296.84884 +1758027600000,115439.36,115558.06,114737.11,115200,1064.59506 +1758031200000,115200,115306.71,114811,115296.86,607.41382 +1758034800000,115296.86,115905.89,115010.66,115905.88,653.80057 +1758038400000,115905.88,116068.92,115608.28,116068.06,691.27604 +1758042000000,116068.05,116870.76,116056.99,116461.54,1252.39334 +1758045600000,116461.55,116776.66,116226.12,116418.86,486.09455 +1758049200000,116418.87,116820,116395.6,116800.12,525.61626 +1758052800000,116800.13,116908.83,116722.56,116839.47,367.21592 +1758056400000,116839.47,116940.26,116584.45,116800.51,295.98351 +1758060000000,116800.51,116964.27,116694.73,116855.58,312.66858 +1758063600000,116855.58,116920.46,116632,116788.96,262.99472 +1758067200000,116788.96,116832,116560,116560.01,269.7236 +1758070800000,116560.01,116768,116516.92,116662.25,267.74519 +1758074400000,116662.25,117077.16,116556.52,116686.43,742.4537 +1758078000000,116686.43,116758.83,116371.81,116372.04,377.8305 +1758081600000,116372.05,116480.01,116160.22,116313.49,262.15716 +1758085200000,116313.5,117214,116313.49,117108.3,894.88999 +1758088800000,117108.31,117286.73,116970.41,117234.27,770.01131 +1758092400000,117234.28,117275,117125.78,117162.48,557.97471 +1758096000000,117162.48,117189.86,116683.99,116860,635.73334 +1758099600000,116860.01,116860.01,116548.88,116550.01,380.39506 +1758103200000,116550.01,116604.26,116267.44,116359.14,356.93808 +1758106800000,116359.14,116383.87,116253.27,116258.13,282.02162 +1758110400000,116258.12,116516.93,116096.41,116204.94,387.04674 +1758114000000,116204.94,116330.75,115905.88,116107.19,664.85629 +1758117600000,116107.18,116240,115432,115606.61,1214.53614 +1758121200000,115606.62,115886.17,115527.48,115875.32,581.89144 +1758124800000,115875.33,115875.33,115386.21,115640.77,659.4146 +1758128400000,115640.76,116288.27,115500,115504.48,696.96558 +1758132000000,115504.49,116333.33,114720.81,115226.93,3427.38872 +1758135600000,115226.93,115989.2,115068.33,115652.02,955.04331 +1758139200000,115652.02,116140.2,115496.68,115621.47,455.26463 +1758142800000,115621.47,116120,115307.33,116038.39,336.05085 +1758146400000,116038.39,116823.72,116038.39,116559.69,741.17447 +1758150000000,116559.68,116990.68,116340.07,116447.59,836.73837 +1758153600000,116447.6,116470.52,116092.76,116350.65,442.99009 +1758157200000,116350.65,116869.46,116340,116634.84,440.77649 +1758160800000,116634.84,116959.96,116429.55,116950.47,318.2136 +1758164400000,116950.46,117896,116896.93,117581.66,1879.7006 +1758168000000,117581.67,117750,117219.5,117605.16,612.3817 +1758171600000,117605.16,117605.16,117176.1,117273.36,340.19852 +1758175200000,117273.37,117338.05,116888.02,117102.43,474.42047 +1758178800000,117102.43,117208,117048.81,117086.01,362.6272 +1758182400000,117086.01,117413.04,117010.59,117229.59,383.66591 +1758186000000,117229.58,117350,117107.57,117298.81,260.44715 +1758189600000,117298.82,117307.5,117078.72,117190.47,236.63641 +1758193200000,117190.48,117300,117013.77,117063.4,285.00282 +1758196800000,117063.41,117279,116977.59,117124.69,249.62123 +1758200400000,117124.69,117655.55,117004.28,117432.04,647.0176 +1758204000000,117432.04,117843.83,117400.54,117640.54,711.59459 +1758207600000,117640.54,117705.51,117322.41,117583.56,808.09852 +1758211200000,117583.56,117789,117500.01,117565.6,483.30991 +1758214800000,117565.59,117765.59,117418.45,117579.93,479.43176 +1758218400000,117579.94,117900,117512.11,117822.97,474.53821 +1758222000000,117822.98,117822.98,117196.33,117450.21,391.34362 +1758225600000,117450.21,117657.17,117337.95,117521.14,192.47211 +1758229200000,117521.14,117521.14,117299.21,117299.21,187.11636 +1758232800000,117299.21,117334.8,117027.34,117061.02,345.51742 +1758236400000,117061.02,117172.21,116612.03,117073.53,650.11136 +1758240000000,117073.53,117427.7,117020,117424.2,328.86734 +1758243600000,117424.21,117459.99,117118.21,117241.32,268.6749 +1758247200000,117241.32,117285.99,117044.13,117112.8,395.51641 +1758250800000,117112.81,117291.01,116871.61,116977.58,333.32919 +1758254400000,116977.58,117100,116700.02,116990.65,377.41298 +1758258000000,116990.65,117010,116780.75,116894.83,306.31482 +1758261600000,116894.83,116894.83,116633.86,116669.75,430.54942 +1758265200000,116669.76,116992.81,116665,116909.97,423.81384 +1758268800000,116909.98,117090.36,116882.47,116915.88,283.85786 +1758272400000,116915.88,116979.86,116488,116488,361.47256 +1758276000000,116488,116551.54,116434.23,116532.68,289.26548 +1758279600000,116532.68,116554.05,116300,116394.72,309.23241 +1758283200000,116394.72,116529.08,116133.66,116162.45,488.73837 +1758286800000,116162.45,116465.35,116075,116284.64,435.12378 +1758290400000,116284.63,116479.11,115800,115899.99,846.39402 +1758294000000,115899.99,115952.95,115464.19,115884.03,887.61948 +1758297600000,115884.03,116136,115800,116088.68,355.37234 +1758301200000,116088.68,116093.18,115538.67,115542.73,360.56628 +1758304800000,115542.73,115644.73,115382.98,115407.49,388.78402 +1758308400000,115407.49,115479.45,115112.58,115125.12,308.93231 +1758312000000,115125.13,115445.23,115100,115342.57,338.84816 +1758315600000,115342.56,115532.73,115306.07,115465.39,178.46294 +1758319200000,115465.39,115657.28,115465.39,115613.21,139.86142 +1758322800000,115613.21,115648,115448.01,115632.38,155.08032 +1758326400000,115632.39,115730.41,115548.92,115723.73,220.87363 +1758330000000,115723.72,115723.73,115610.84,115623.51,178.50409 +1758333600000,115623.5,115623.51,115444,115606.39,154.74621 +1758337200000,115606.4,115606.4,115408.47,115445,162.93905 +1758340800000,115445,115582.38,115409.08,115568.41,144.02474 +1758344400000,115568.41,115717.5,115512.63,115717.49,224.42562 +1758348000000,115717.49,115724.34,115625.85,115700.46,159.86607 +1758351600000,115700.47,115985.2,115683.47,115968.56,231.14483 +1758355200000,115968.56,115968.57,115700.01,115701.43,183.70782 +1758358800000,115701.43,115794.39,115664.11,115672.8,196.19831 +1758362400000,115672.8,115798.16,115672.79,115747.54,170.36368 +1758366000000,115747.54,115909.54,115747.54,115894.06,242.77605 +1758369600000,115894.05,115950.89,115804.47,115874.49,155.45643 +1758373200000,115874.5,115951.96,115859.48,115915.8,123.96705 +1758376800000,115915.79,116036,115883.3,115970.36,209.62425 +1758380400000,115970.36,116121.81,115946.91,115986.69,347.86651 +1758384000000,115986.7,116057.24,115882.58,116027.94,226.24762 +1758387600000,116027.95,116079.46,115817.28,115821.72,189.06923 +1758391200000,115821.73,115821.73,115700,115711.51,191.99051 +1758394800000,115711.51,115812.62,115698.08,115702,290.9007 +1758398400000,115702,115789.57,115689.91,115721.1,163.21635 +1758402000000,115721.1,115944.7,115721.1,115786.31,200.3631 +1758405600000,115786.3,115796.54,115742.14,115776.06,169.22355 +1758409200000,115776.06,115776.06,115603.42,115685.63,137.43212 +1758412800000,115685.63,115732.94,115559.97,115660.01,204.93197 +1758416400000,115660.01,115660.01,115500,115500,193.04313 +1758420000000,115500.01,115700,115441.83,115690.76,321.18986 +1758423600000,115690.76,115723.43,115616.38,115669.41,199.89426 +1758427200000,115669.42,115669.42,115494.22,115494.23,121.47731 +1758430800000,115494.23,115663.49,115487.56,115663.48,237.18676 +1758434400000,115663.48,115787.39,115663.48,115687.2,201.84931 +1758438000000,115687.21,115815.98,115615,115815.97,246.42642 +1758441600000,115815.98,115819.06,115560.94,115629.6,182.84602 +1758445200000,115629.6,115704.53,115329.03,115683.54,335.85586 +1758448800000,115683.53,115708.33,115504.13,115522.31,111.62025 +1758452400000,115522.31,115694.74,115522.31,115603.45,156.53082 +1758456000000,115603.45,115747.23,115603.44,115683.59,183.94971 +1758459600000,115683.59,115747.06,115645.2,115661.65,136.30562 +1758463200000,115661.65,115691.15,115500,115500.01,192.82816 +1758466800000,115500,115599.6,115473.19,115531.61,158.23691 +1758470400000,115531.62,115549.9,115209.02,115316,239.98829 +1758474000000,115316.01,115629.58,115249.94,115628.18,234.56593 +1758477600000,115628.19,115665.52,115513.98,115530.9,173.87321 +1758481200000,115530.89,115530.9,115318.02,115480.05,132.68903 +1758484800000,115480.05,115503.47,115307.51,115307.51,93.55507 +1758488400000,115307.52,115434.53,115250.01,115405.48,101.3744 +1758492000000,115405.48,115545.43,115188,115538.9,154.30721 +1758495600000,115538.91,115538.91,115200,115232.29,196.99668 +1758499200000,115232.29,115379.25,114290.16,114407.28,1196.13685 +1758502800000,114407.28,114750,114250.98,114273.45,660.65043 +1758506400000,114273.44,114618.89,114150,114187.81,895.13507 +1758510000000,114187.8,114654.36,114187.8,114649.89,326.66818 +1758513600000,114649.89,114649.9,114397.32,114433.53,208.01066 +1758517200000,114433.53,114551.8,113623,113691.19,753.79586 +1758520800000,113691.18,113698.38,111800,112800.77,5199.12797 +1758524400000,112800.77,112999,112476.17,112519.99,1129.8684 +1758528000000,112520,112780,112452,112629.07,810.01414 +1758531600000,112629.06,112662.87,112173.52,112336.62,1219.89658 +1758535200000,112336.62,112848.33,112262.22,112792.16,523.20588 +1758538800000,112792.16,112976.02,112683.49,112876.97,499.11385 +1758542400000,112876.97,112876.97,112520,112738.65,504.05132 +1758546000000,112738.64,113148.29,112380,113130.63,813.72754 +1758549600000,113130.63,113432.76,112754.15,112933.16,1386.14648 +1758553200000,112933.16,113024.23,112576.42,112815.5,609.57711 +1758556800000,112815.5,112888,112585.87,112600.68,359.00005 +1758560400000,112600.69,112622.95,112250.89,112398.66,595.0948 +1758564000000,112398.65,112816.55,112345.54,112429.13,470.04903 +1758567600000,112429.12,112600.87,111936.4,112122.9,1307.37365 +1758571200000,112122.9,112977.41,111975.28,112781.88,596.84005 +1758574800000,112781.87,112970,112602.79,112969.99,293.31156 +1758578400000,112969.99,112970,112594.33,112643.25,289.60715 +1758582000000,112643.25,112739.14,112592.2,112650.99,135.31095 +1758585600000,112650.99,112833.09,112385.23,112395.32,400.92095 +1758589200000,112395.32,112502.29,112138.88,112156.66,439.66589 +1758592800000,112156.66,112487.38,111674,111811.88,717.47413 +1758596400000,111811.88,112446.97,111478,112339.99,840.03485 +1758600000000,112339.99,112469.21,111876.15,112442.3,530.4818 +1758603600000,112442.29,112894.49,112413.01,112665.44,645.16259 +1758607200000,112665.44,113111.89,112616.93,112974.96,574.99132 +1758610800000,112974.97,113114.01,112882.48,113090.13,754.18067 +1758614400000,113090.13,113177.72,112936.98,113133.84,657.66339 +1758618000000,113133.84,113281.5,112888,112934.47,430.99222 +1758621600000,112934.48,113006.56,112828.62,112969.32,382.87944 +1758625200000,112969.32,113081.35,112683.33,112975.99,343.04129 +1758628800000,112975.99,113049.9,112811.4,112941.02,342.98937 +1758632400000,112941.01,113024.31,112722.78,112952.31,426.02927 +1758636000000,112952.32,113290.5,112571.81,112652.91,713.09459 +1758639600000,112652.91,113072.89,112496.61,112882.19,466.71943 +1758643200000,112882.2,112958.58,112486.37,112823.63,531.06975 +1758646800000,112823.62,112823.62,111888,111957.76,587.62346 +1758650400000,111957.76,112200,111686.9,111780.1,710.40527 +1758654000000,111780.09,111979.27,111540.2,111655.29,565.08344 +1758657600000,111655.29,111994.99,111458.73,111985.77,495.90964 +1758661200000,111985.78,112202.24,111893.44,112161.54,270.56814 +1758664800000,112161.53,112213.95,112002.16,112159.23,231.71626 +1758668400000,112159.24,112220.54,111879.73,111998.8,242.62314 +1758672000000,111998.8,112380,111816.86,112230.72,457.37128 +1758675600000,112230.73,112500,112140,112451.26,263.95045 +1758679200000,112451.25,112500,111896.43,112111.62,1045.64078 +1758682800000,112111.62,112223.15,111683.09,111683.09,1081.07058 +1758686400000,111683.1,112374.32,111042.66,112161.93,1377.98323 +1758690000000,112161.94,112666.74,112133.83,112636.84,480.95742 +1758693600000,112636.85,112779.37,112535.78,112596.69,508.56699 +1758697200000,112596.7,112742.06,112459.44,112583.54,538.1822 +1758700800000,112583.54,112636.85,112405.62,112622.8,369.32812 +1758704400000,112622.81,112837.42,112501.38,112735.06,247.34844 +1758708000000,112735.05,112960,112668.51,112941.98,402.84076 +1758711600000,112941.99,113162.17,112877.3,113029.46,548.21142 +1758715200000,113029.45,113097.99,112944,113070.69,272.77737 +1758718800000,113070.69,113222.69,112808,112823.62,578.33959 +1758722400000,112823.62,113890,112823.61,113720.64,966.18934 +1758726000000,113720.64,113883.68,113257.01,113346.41,717.74437 +1758729600000,113346.4,113753,113163.21,113732.01,447.67953 +1758733200000,113732.01,113940,113616,113761.3,361.88913 +1758736800000,113761.31,113830.66,113512.53,113639.8,202.61449 +1758740400000,113639.8,113682.46,113292.25,113420.01,306.5127 +1758744000000,113420,113609.25,113401.99,113501.52,233.37909 +1758747600000,113501.52,113584.02,113283.99,113339.63,274.44453 +1758751200000,113339.63,113647.58,113250.59,113336.33,268.57434 +1758754800000,113336.34,113429.12,113204.71,113307,417.66352 +1758758400000,113307.01,113510.23,112960,113062.35,567.08586 +1758762000000,113062.35,113369.98,112446.15,112661.24,1139.29698 +1758765600000,112661.24,113179.94,112510.06,112907.38,569.88139 +1758769200000,112907.38,112907.39,112214.74,112546.21,773.34995 +1758772800000,112546.22,112614.43,111584.23,111735.66,1337.55309 +1758776400000,111735.67,112040,111597.86,111749.91,705.54263 +1758780000000,111749.91,111843.3,111515.87,111533.26,371.96659 +1758783600000,111533.26,111883.23,111450.42,111766.72,515.14719 +1758787200000,111766.73,112031.18,111689.38,111727.21,537.9101 +1758790800000,111727.2,112246.46,111571.57,111571.58,771.79377 +1758794400000,111571.58,111854.12,111525.81,111648.19,434.41742 +1758798000000,111648.19,111728.48,111283.63,111348,543.64106 +1758801600000,111347.99,111656.81,111020,111111,1058.2697 +1758805200000,111111.01,111719.05,110629.99,111000,2220.16862 +1758808800000,111000,111729.52,110983.03,111540,856.73547 +1758812400000,111540.01,111587.75,110868.9,111580.77,599.58449 +1758816000000,111580.77,111672.58,110904.91,110957.29,585.10481 +1758819600000,110957.28,110968.4,108654,108833.63,2899.70308 +1758823200000,108833.63,109801.78,108631.51,109760.2,1427.42291 +1758826800000,109760.2,109973.4,109302.54,109360,1217.19366 +1758830400000,109360,109482.62,109057.06,109163.44,424.7182 +1758834000000,109163.45,109666.3,109074.11,109420,347.85454 +1758837600000,109420,109587.99,109261.02,109419.97,280.53982 +1758841200000,109419.97,109685.72,108765,108994.49,1046.26824 +1758844800000,108994.49,109614.67,108809.24,109472.13,868.75424 +1758848400000,109472.12,109762.59,109313.17,109680.4,452.15578 +1758852000000,109680.39,109798.84,109487.26,109621.7,497.29551 +1758855600000,109621.7,109635.8,109293.25,109580.01,504.99021 +1758859200000,109580,109625.94,109250.87,109338.01,315.34456 +1758862800000,109338.02,109579.99,109085.78,109252.79,371.75832 +1758866400000,109252.79,109624.16,109016,109360,592.34105 +1758870000000,109360,109593.49,108913,109320.02,1776.45411 +1758873600000,109320.02,109607.5,109304.72,109567.2,575.78415 +1758877200000,109567.2,109690.98,109393.37,109568.72,441.33309 +1758880800000,109568.72,109568.72,108697.42,108895,735.10273 +1758884400000,108894.99,109200,108620.07,109133.5,923.24217 +1758888000000,109133.5,109579,108824.82,109372.68,863.36244 +1758891600000,109372.68,109779.73,109000,109669.73,991.99403 +1758895200000,109669.72,109779.73,108764.76,108836,900.4525 +1758898800000,108836,109358.5,108802.04,109027.78,486.11543 +1758902400000,109027.79,109618,109027.78,109460.01,291.37899 +1758906000000,109460,110000,109392.35,109899.99,627.01224 +1758909600000,109900,110300,109700,109727.99,571.22129 +1758913200000,109727.99,109727.99,109030.41,109172.2,603.81607 +1758916800000,109172.21,109347.59,109087.57,109288.44,245.23004 +1758920400000,109288.45,109530,109189.17,109469.07,210.90009 +1758924000000,109469.07,109607.38,109348,109558.25,183.31873 +1758927600000,109558.24,109687.69,109432.07,109643.46,213.65814 +1758931200000,109643.46,109660.88,109472.23,109649.29,268.55384 +1758934800000,109649.29,109657.45,109330.08,109431.92,230.21003 +1758938400000,109431.92,109482.64,109324.42,109408.18,280.63961 +1758942000000,109408.18,109743.91,109384.63,109553.77,262.25571 +1758945600000,109553.77,109742.27,109514.63,109654.99,248.07725 +1758949200000,109654.99,109684.29,109593.65,109635.72,128.97939 +1758952800000,109635.73,109635.73,109481.44,109541.36,241.06138 +1758956400000,109541.36,109570.36,109332.02,109411.2,290.72314 +1758960000000,109411.19,109411.2,109252,109252.01,379.23249 +1758963600000,109252.01,109347.59,109064.4,109292.73,409.97831 +1758967200000,109292.74,109477.69,109256.07,109431.7,322.59239 +1758970800000,109431.71,109440.65,109280,109310.21,244.4871 +1758974400000,109310.22,109477.59,109227.14,109400.05,336.07633 +1758978000000,109400.06,109412.14,109299.64,109306.61,336.77227 +1758981600000,109306.61,109387.51,109255.9,109287.89,273.62629 +1758985200000,109287.89,109427.4,109193,109402.24,204.90854 +1758988800000,109402.25,109427.76,109308,109389.04,176.55452 +1758992400000,109389.05,109410,109243.89,109382.47,183.15972 +1758996000000,109382.48,109434.99,109345.11,109434.96,154.7658 +1758999600000,109434.96,109440,109383.48,109424.2,76.33855 +1759003200000,109424.21,109435,109362.72,109390,60.18528 +1759006800000,109390,109483.55,109389.47,109474.99,119.69499 +1759010400000,109474.98,109699.98,109474.98,109605.62,175.35372 +1759014000000,109605.63,109683.16,109461.53,109635.85,97.55978 +1759017600000,109635.85,109787.75,109548,109607.81,283.02575 +1759021200000,109607.81,109654.85,109325.05,109353.67,221.5149 +1759024800000,109353.68,109535,109353.67,109447.55,194.54739 +1759028400000,109447.54,109535,109409.17,109436,123.06023 +1759032000000,109436,109486.1,109365.88,109365.9,99.29239 +1759035600000,109365.9,109398,109356.42,109356.43,124.07352 +1759039200000,109356.44,109455.97,109260,109410,167.02015 +1759042800000,109410,109537.8,109350,109513.06,178.6647 +1759046400000,109513.06,109585.39,109423.21,109509.91,216.27847 +1759050000000,109509.91,109559.89,109323.88,109519.42,209.63846 +1759053600000,109519.43,109519.43,109368.43,109368.44,143.70537 +1759057200000,109368.43,109447.28,109250,109369.02,293.31231 +1759060800000,109369.02,109451.04,109189.99,109314.99,308.15163 +1759064400000,109314.99,109668.98,109314.98,109639,332.00919 +1759068000000,109639,109888,109502.56,109850.01,370.11862 +1759071600000,109850,110037.93,109712.23,110037.93,338.92347 +1759075200000,110037.92,110393.63,110008.54,110222.02,516.23853 +1759078800000,110222.01,110377.05,110130.26,110203.52,374.79675 +1759082400000,110203.53,110293.56,110060.88,110293.56,140.49771 +1759086000000,110293.56,110388.46,110119.71,110337.6,184.24395 +1759089600000,110337.61,110945,110294.78,110803.8,510.0654 +1759093200000,110803.8,110896.33,110640.81,110833.99,275.55071 +1759096800000,110833.99,112014,110833.99,111938.51,1130.21918 +1759100400000,111938.51,112350,111938.51,112163.95,807.38282 +1759104000000,112163.96,112309.98,111985,112260.57,716.5866 +1759107600000,112260.57,112310,111721.79,111855.3,649.21896 +1759111200000,111855.3,112022.27,111632.72,111750.02,621.54504 +1759114800000,111750.02,111857.51,111588.07,111857.51,310.12302 +1759118400000,111857.51,111904.34,111750,111812,278.79762 +1759122000000,111812.01,111812.01,111575.38,111753.34,348.73721 +1759125600000,111753.34,111850,111624,111632.83,334.53443 +1759129200000,111632.83,111865.96,111560.65,111865.95,869.2909 +1759132800000,111865.96,112421.99,111865.95,112099.75,787.97678 +1759136400000,112099.74,112219,111988.13,112110.9,460.23123 +1759140000000,112110.9,112225,112012.73,112090.18,476.12298 +1759143600000,112090.19,112112.86,111923.13,112100,401.91096 +1759147200000,112100,112515,111940,112022.16,744.63691 +1759150800000,112022,113490,111901.26,113227.29,1670.66371 +1759154400000,113227.29,114231.56,113220.21,114033.53,1791.07159 +1759158000000,114033.54,114127.13,113686.06,113815.57,858.42631 +1759161600000,113815.57,114053,113600,113626.15,728.01207 +1759165200000,113626.15,114151,113449.74,114043.91,843.56729 +1759168800000,114043.92,114137.73,113867.02,114008.79,396.89151 +1759172400000,114008.78,114390.93,113848.63,114265.55,747.93438 +1759176000000,114265.56,114400,114122.12,114258.29,497.44944 +1759179600000,114258.29,114329.8,114095.36,114176.73,218.26557 +1759183200000,114176.72,114216.41,114020,114189.81,443.81221 +1759186800000,114189.8,114395.92,114189.8,114311.96,345.31333 +1759190400000,114311.97,114758,114040.35,114525.97,953.85322 +1759194000000,114525.97,114792,114255.38,114500.31,766.2566 +1759197600000,114500.32,114583.19,114360,114455.96,385.99253 +1759201200000,114455.96,114514.5,114303.06,114376.39,388.27883 +1759204800000,114376.39,114376.4,114091.62,114091.63,355.43204 +1759208400000,114091.63,114205.17,113827.24,113904,698.31455 +1759212000000,113904,114084.22,113838.41,113891.64,527.62041 +1759215600000,113891.64,113994.61,113585,113699.23,745.45417 +1759219200000,113699.24,113741.37,113350.35,113451.89,653.46315 +1759222800000,113451.89,113451.89,112731.41,112781.97,995.05591 +1759226400000,112781.97,113085.23,112656.27,112923.49,721.99583 +1759230000000,112923.5,113135.44,112810.62,113055.01,498.77683 +1759233600000,113055,113255.99,112990.75,113002.06,347.5946 +1759237200000,113002.06,113677.23,112866.11,113404.53,823.64679 +1759240800000,113404.53,113630.13,112900,113595.05,910.17644 +1759244400000,113595.04,113598.27,112919.95,113106.16,758.86878 +1759248000000,113106.15,113279.92,112800,112841.24,386.78887 +1759251600000,112841.23,113503.99,112813.82,113246.11,745.57241 +1759255200000,113246.12,113714.56,113177.37,113714.56,431.8583 +1759258800000,113714.55,114563.46,113702.01,114359.99,971.66803 +1759262400000,114359.99,114723.57,114110.09,114626.36,710.64838 +1759266000000,114626.36,114754.87,114136.5,114161,649.46746 +1759269600000,114161,114356.98,113883.01,113940.39,348.9346 +1759273200000,113940.4,114048.94,113765.42,114048.93,268.4376 +1759276800000,114048.94,114308,113966.67,114239.53,434.59016 +1759280400000,114239.53,114550,114142.99,114549.99,597.2536 +1759284000000,114549.99,114551.76,114272.15,114272.15,508.42422 +1759287600000,114272.16,114530.48,114096.58,114176.92,502.30318 +1759291200000,114176.93,114700,114151,114289.01,597.89328 +1759294800000,114289.02,114740,114265.63,114569.84,559.75519 +1759298400000,114569.84,114624.3,114224.88,114256.81,392.52281 +1759302000000,114256.82,114584.35,114236.59,114539.02,446.26236 +1759305600000,114539.02,116591.8,114484.43,116111.28,2944.06599 +1759309200000,116111.27,116529.93,115950,116412.1,1081.73774 +1759312800000,116412.1,116551,116203.5,116281.64,549.64831 +1759316400000,116281.64,116795.85,116269,116789.58,642.47832 +1759320000000,116789.57,116887,116363.38,116402.65,645.19981 +1759323600000,116402.65,116843.73,116399.5,116806.96,1233.59755 +1759327200000,116806.96,117441.26,116704.74,117292.74,1631.53193 +1759330800000,117292.73,117649.99,117091.84,117423.73,1008.01671 +1759334400000,117423.73,118199,117319.04,117535.79,1840.40868 +1759338000000,117535.79,117681.27,116724.56,116768.07,962.36022 +1759341600000,116768.08,117339.09,116768.07,117234.01,528.26692 +1759345200000,117234.01,117623.59,117214.8,117439.53,483.28734 +1759348800000,117439.53,117542.24,117163.25,117536.12,412.83403 +1759352400000,117536.13,117579.43,117339.54,117554.96,278.91184 +1759356000000,117554.95,118080,117554.95,117745.39,593.82096 +1759359600000,117745.39,118649.1,117686.28,118594.99,1161.22401 +1759363200000,118594.99,119456.92,118397.32,118428.46,2212.72285 +1759366800000,118428.46,118894.12,118368.05,118617.37,734.6179 +1759370400000,118617.37,118784.87,118483.39,118753.73,644.14993 +1759374000000,118753.73,119058.82,118688.61,118733.99,595.85707 +1759377600000,118733.99,118930.29,118432.64,118662.04,410.46135 +1759381200000,118662.04,118677.32,118279.31,118377.34,484.81157 +1759384800000,118377.34,118672.34,118295.87,118649.06,380.89847 +1759388400000,118649.07,118678.98,118424,118489.76,496.19299 +1759392000000,118489.76,118680,118354.61,118668.89,309.01675 +1759395600000,118668.89,118850,118567,118849.99,343.02582 +1759399200000,118849.99,118926.49,118567.85,118619.56,393.64914 +1759402800000,118619.55,118900.01,118537.1,118765.73,414.31674 +1759406400000,118765.72,119402.43,118742.91,119402.42,924.16679 +1759410000000,119402.43,119761.36,118933.25,119621.2,1531.32643 +1759413600000,119621.19,119788,118642.2,118814.09,1237.9215 +1759417200000,118814.09,119910.79,118516.39,119910.78,1405.75154 +1759420800000,119910.78,120300,119607.82,119731.4,1570.77716 +1759424400000,119731.4,119956.84,119359.63,119917.52,625.48952 +1759428000000,119917.52,120663.96,119907.01,120506.61,1340.0858 +1759431600000,120506.6,121022.07,120439.97,120836.49,1332.75893 +1759435200000,120836.49,120914,120306.02,120652.01,833.01817 +1759438800000,120652.01,120774.97,120141.72,120150.1,546.60875 +1759442400000,120150.1,120412.24,120072.46,120257.49,379.08266 +1759446000000,120257.49,120680.35,120251.81,120529.35,524.1272 +1759449600000,120529.35,120550.9,120079,120132.8,776.43359 +1759453200000,120132.8,120293.68,119820,119875.72,537.61051 +1759456800000,119875.72,120269.11,119866.18,120157.82,451.19476 +1759460400000,120157.82,120472.12,120157.82,120225.89,503.41637 +1759464000000,120225.88,120324.53,120000.4,120039.98,289.32576 +1759467600000,120039.98,120065.41,119746.81,119920.4,454.732 +1759471200000,119920.41,120075.62,119765.99,119916.93,356.16347 +1759474800000,119916.94,120011.05,119610.59,119640.21,1193.694 +1759478400000,119640.22,120072.59,119248.3,120038.6,1368.04834 +1759482000000,120038.6,120365.35,120008.6,120300,1073.47178 +1759485600000,120300.01,120515.89,120271.18,120425.95,575.58075 +1759489200000,120425.95,120471,120130.76,120334.5,450.30439 +1759492800000,120334.51,120400,120102.18,120358.07,423.63897 +1759496400000,120358.07,120691.44,120113,120374.73,795.86923 +1759500000000,120374.72,120975,119881.24,120917.85,1151.84039 +1759503600000,120917.1,122366,120641.27,122258.05,2558.07247 +1759507200000,122258.04,123894.99,122258.04,122553.3,4679.2754 +1759510800000,122553.3,123113.97,121603.42,122073.25,2932.08887 +1759514400000,122073.26,122732.12,121466.25,122538.46,1175.09154 +1759518000000,122538.46,122961.63,122355.08,122660.99,661.21371 +1759521600000,122661,122734.92,122037.43,122447.94,617.65815 +1759525200000,122447.94,122452.1,121999.33,122306.57,392.75542 +1759528800000,122306.57,122665,122306.56,122477,227.9953 +1759532400000,122477,122477,122180.79,122232,290.85283 +1759536000000,122232.21,122295.56,121982.23,122100,444.36212 +1759539600000,122100,122103.24,121698.8,121865.21,486.29697 +1759543200000,121865.22,122030,121684.97,121854.53,443.51459 +1759546800000,121854.53,122325.6,121829.54,122243.99,356.40352 +1759550400000,122243.99,122522,122219.3,122495,315.41672 +1759554000000,122495.01,122800,122405.64,122522.7,588.87932 +1759557600000,122522.7,122606.86,122373.9,122430.27,358.53969 +1759561200000,122430.27,122455,122259.98,122324.08,253.33958 +1759564800000,122324.08,122539.83,122197.63,122267.57,499.0421 +1759568400000,122267.58,122457.17,122186.03,122208.78,244.01487 +1759572000000,122208.79,122331.01,122099.69,122129.53,208.78248 +1759575600000,122129.53,122215.97,121962.81,121973.26,316.89688 +1759579200000,121973.26,122103,121945,122005.62,214.19564 +1759582800000,122005.62,122509.52,122005.62,122385.42,319.16828 +1759586400000,122385.42,122459.98,122000,122000.01,229.86148 +1759590000000,122000.01,122144.28,121698.88,121791.31,700.83126 +1759593600000,121791.31,121964.95,121595.67,121719.99,652.05349 +1759597200000,121720,121910.24,121660.57,121747.37,289.33463 +1759600800000,121747.36,121829.69,121510,121574.66,288.12119 +1759604400000,121574.66,121959.25,121574.65,121959.25,213.72533 +1759608000000,121959.25,122079.65,121891.49,121892.89,211.24587 +1759611600000,121892.89,122347.55,121871.01,122190.67,282.5404 +1759615200000,122190.67,122365.14,122139.98,122287.19,158.14137 +1759618800000,122287.19,122410,122214,122391,133.459 +1759622400000,122390.99,122410,122157.7,122157.7,191.66559 +1759626000000,122157.71,122410,122136,122377.72,308.73428 +1759629600000,122377.71,124362.28,122342,124031.44,2633.63494 +1759633200000,124031.44,124173,123344.98,123776.22,1077.99134 +1759636800000,123776.23,125708.42,123734,125172.81,3667.071773 +1759640400000,125172.81,125437.91,124876.72,125127.99,1956.24996 +1759644000000,125127.99,125225.54,124805.34,125000.01,821.20016 +1759647600000,125000.01,125164.26,124622.6,124713.63,898.02731 +1759651200000,124713.63,124838.37,124558,124595.99,532.28794 +1759654800000,124596,124665.37,122789.35,123020.5,2214.92936 +1759658400000,123020.51,123130,122520.24,123028.01,993.89021 +1759662000000,123028.01,123538.46,122850,123464.64,714.20213 +1759665600000,123464.64,123464.65,122927.17,123085.88,573.79261 +1759669200000,123085.89,123358.83,123070.46,123161.39,684.83212 +1759672800000,123161.4,123339.42,122770.32,123034.67,553.48643 +1759676400000,123034.67,123034.67,122675,122803.17,420.97888 +1759680000000,122803.17,123348.45,122301.63,123265.54,1014.58046 +1759683600000,123265.55,123464,122890.38,123057.05,390.32827 +1759687200000,123057.05,123220.3,122856.05,122999.44,586.52026 +1759690800000,122999.44,123026,122500,122591.79,394.73151 +1759694400000,122591.8,123055.05,122473.62,122705.32,347.70826 +1759698000000,122705.31,122801.44,122489.85,122729.99,239.86372 +1759701600000,122730,123278.76,122730,123237.4,329.01936 +1759705200000,123237.4,123548.83,123219.62,123482.31,497.37068 +1759708800000,123482.32,124358.46,123084,123347.29,1305.09536 +1759712400000,123347.29,124239.7,123192.01,124035.32,720.59287 +1759716000000,124035.33,124244.93,123476.04,124110.61,696.06889 +1759719600000,124110.61,124126.31,123742.64,123839.09,303.52731 +1759723200000,123839.09,123988,123554.27,123580.26,374.67011 +1759726800000,123580.27,123750,123294.93,123586,558.79238 +1759730400000,123586.01,124165.56,123586,123947.9,527.83575 +1759734000000,123947.91,124035.89,123280.49,123390.47,749.33011 +1759737600000,123390.47,123880,123390.46,123846.55,556.77898 +1759741200000,123846.56,124056.73,123779.31,123955.3,791.39727 +1759744800000,123955.29,124142.85,123899.42,123978,459.97878 +1759748400000,123978,124531.66,123735.73,124215,960.05678 +1759752000000,124215,124691.81,124178,124556.64,977.10945 +1759755600000,124556.65,125079.85,124385.74,125031.33,1406.49106 +1759759200000,125031.34,125330,124339.38,124530,1331.91784 +1759762800000,124529.99,125408.29,124513.35,125000,852.17645 +1759766400000,125000,125499.63,124800,125455.24,911.48586 +1759770000000,125455.25,125819.2,125126.67,125284,1451.39316 +1759773600000,125284.01,126199.63,125044.46,126011.18,1439.873253 +1759777200000,126011.18,126134.71,125252.74,125410.81,919.42008 +1759780800000,125410.8,125534,125032.01,125211.02,512.32035 +1759784400000,125211.03,125268.5,124511.15,125097.85,907.58302 +1759788000000,125097.86,125298.43,124784.41,125039.13,416.67058 +1759791600000,125039.13,125100,124628,124658.54,364.0631 +1759795200000,124658.54,124925.14,124600,124900.93,399.28672 +1759798800000,124900.93,125082.27,124442.87,124699.99,470.23469 +1759802400000,124699.99,124700,124159.22,124259.9,524.92821 +1759806000000,124259.91,124568.44,124101.26,124329.74,379.16017 +1759809600000,124329.74,124654.47,124109.1,124500,438.34342 +1759813200000,124499.99,124640.76,124240.37,124414.17,424.20697 +1759816800000,124414.17,124460,123800,123890.84,862.57843 +1759820400000,123890.84,124038,123567.6,123667.99,730.09708 +1759824000000,123668,123999.98,123322.9,123861.75,1172.93284 +1759827600000,123861.75,124246.64,123861.74,124117.48,423.70195 +1759831200000,124117.48,124413.75,124020,124282.19,385.65308 +1759834800000,124282.18,124509.6,124179.99,124453.38,462.44628 +1759838400000,124453.37,125126,124340,124917.99,747.53263 +1759842000000,124918,125046.16,123288,123891.68,1734.891 +1759845600000,123891.68,124000,122568,122725.36,2078.9177 +1759849200000,122725.36,122865.36,121172.89,121846.01,2798.67322 +1759852800000,121846.01,122084.14,120800.02,121684.17,2051.61019 +1759856400000,121684.17,121822.58,121100,121130.02,1241.13249 +1759860000000,121130.02,121306.13,120574.94,120895.37,1099.60495 +1759863600000,120895.37,122027.3,120860.46,121637.17,1334.54837 +1759867200000,121637.18,122196.48,121637.18,121943.61,493.62814 +1759870800000,121943.61,122292.62,121765.9,122016,397.91117 +1759874400000,122016,122173.5,121797.6,122011.17,404.31119 +1759878000000,122011.17,122022.88,121258.08,121332.95,577.66296 +1759881600000,121332.96,122089.68,121276,121914.09,651.73891 +1759885200000,121914.09,122056,121605.75,121950.01,519.56378 +1759888800000,121950,122229.66,121825.74,122048.28,534.11266 +1759892400000,122048.28,122048.28,121200,121374.75,701.35291 +1759896000000,121374.76,121910.24,121066.14,121900,712.4618 +1759899600000,121900.01,121900.01,121173.86,121374.01,708.85271 +1759903200000,121374.02,121841.54,121068.96,121784.29,552.19718 +1759906800000,121784.3,121872.37,121311.91,121597.06,697.34775 +1759910400000,121597.05,122850,121524.01,122381.85,1462.35304 +1759914000000,122381.84,122644,122381.84,122516.98,474.15682 +1759917600000,122516.99,123100,122498.05,122934.6,654.29848 +1759921200000,122934.61,123200,122743.36,122884.14,817.9321 +1759924800000,122884.14,123090.75,122542.27,122631.52,464.2609 +1759928400000,122631.52,122774.96,121649.68,122599.04,886.89853 +1759932000000,122599.04,123350,122112.16,122320,1462.74459 +1759935600000,122319.99,122622.55,121954.34,122189.72,559.46428 +1759939200000,122189.72,123129.23,122110.08,123051.03,641.94768 +1759942800000,123051.02,124164.36,122958.05,124033.19,1336.46427 +1759946400000,124033.19,124197.25,123415.58,123460.22,1152.35838 +1759950000000,123460.21,123759.94,123160.82,123450,664.75988 +1759953600000,123450.01,123737,122814,122856.69,673.60553 +1759957200000,122856.7,123332.01,122794.4,123277.33,261.93729 +1759960800000,123277.34,123416.73,123200.81,123200.82,132.25319 +1759964400000,123200.82,123537.11,123056.31,123306,289.55534 +1759968000000,123306.01,123348.32,122839.15,122839.15,383.1891 +1759971600000,122839.16,122857.32,122339.41,122548.23,649.56359 +1759975200000,122548.23,122548.23,121475.98,121617.81,831.85568 +1759978800000,121617.81,122120.28,121603.59,122038.01,454.57002 +1759982400000,122038.01,122264,121904.81,122144.7,328.47326 +1759986000000,122144.7,122196.99,121823.94,122100.92,394.74775 +1759989600000,122100.92,122185.98,121883.43,121957.32,336.40438 +1759993200000,121957.32,122067.61,121724.71,121906.1,391.52251 +1759996800000,121906.09,121960.97,121145.49,121261.62,951.24212 +1760000400000,121261.62,121855.44,121261.62,121813.04,495.55613 +1760004000000,121813.04,122340,121650.22,122170.27,462.62367 +1760007600000,122170.26,122833.02,122170.26,122737.57,780.01914 +1760011200000,122737.56,123762.94,122709.1,123563.38,1483.31285 +1760014800000,123563.38,123658.38,122277.76,122415.74,1233.13253 +1760018400000,122415.74,122608,120736.96,121315,2613.44219 +1760022000000,121315.01,121734.27,120673.99,121147.14,1236.17443 +1760025600000,121147.15,121481.9,119707.29,119819.77,2831.42858 +1760029200000,119819.76,121046.15,119651.47,120974,1671.39797 +1760032800000,120971.22,121100,120396,120649.32,956.31004 +1760036400000,120649.33,121108.12,120649.32,120951.72,714.9231 +1760040000000,120951.72,121199.97,120838,121109.09,743.67096 +1760043600000,121109.08,121512.7,121065.77,121461.02,436.22306 +1760047200000,121461.03,121768.01,121411.55,121686.19,467.98367 +1760050800000,121686.19,121900,121341.22,121662.4,711.59334 +1760054400000,121662.41,121863.74,121595.75,121745.27,292.90359 +1760058000000,121745.26,121874.13,121489.06,121623.97,353.28358 +1760061600000,121623.96,121651.33,120900,121059.73,812.25118 +1760065200000,121059.73,121575.99,120909.15,121026.01,636.2431 +1760068800000,121026,121388.58,121018.33,121234.51,480.17378 +1760072400000,121234.52,121604.49,120986.08,121583.89,503.29572 +1760076000000,121583.89,121754.34,121265.26,121378.18,687.86577 +1760079600000,121378.19,121388.61,120855.41,120932.05,895.21452 +1760083200000,120932.05,121660.43,120916.44,121631.54,433.113 +1760086800000,121631.54,121777.07,121276.56,121314.73,473.35018 +1760090400000,121314.73,121543.59,121228.83,121496.33,289.70624 +1760094000000,121496.34,121661.62,121424.5,121554.55,357.66752 +1760097600000,121554.55,121682.42,121420,121597.21,288.32785 +1760101200000,121597.22,122550,121384.6,121684.2,1452.77007 +1760104800000,121684.18,122069.76,120479.2,120493.17,1335.80488 +1760108400000,120493.16,120626.55,118500,119018.98,4690.68973 +1760112000000,119018.99,119456.28,118205.6,118205.61,2074.44286 +1760115600000,118205.61,118427.51,117579.79,117623.8,2197.93519 +1760119200000,117623.8,117851.5,117237,117237.7,1448.7532 +1760122800000,117237.7,117341.92,115952.47,116661.5,2733.41302 +1760126400000,116661.5,117214.64,113039,114266.82,4454.56036 +1760130000000,114266.82,115112.69,102000,113451.86,22932.63034 +1760133600000,113451.87,114109.03,110879.69,113700,9370.17448 +1760137200000,113700,114807.41,112652.76,112774.5,4977.36911 +1760140800000,112774.49,113178.66,111620.3,112514.58,3620.32878 +1760144400000,112514.57,112530.01,111019.43,111095.37,2796.42603 +1760148000000,111095.38,113297.92,111082,113196.48,2926.55879 +1760151600000,113196.48,113322.39,111800,112300.01,2190.21309 +1760155200000,112300,112991.16,111700,112945.79,1446.73937 +1760158800000,112945.79,112945.79,111992.85,112389.48,1256.8701 +1760162400000,112389.48,112753.91,112000,112045.99,1208.64004 +1760166000000,112046,112084.61,110090.29,110384.61,3230.51321 +1760169600000,110384.6,111535.29,110162.23,111328.38,1981.19694 +1760173200000,111328.38,111887.19,111274.41,111642.78,1627.2836 +1760176800000,111642.78,112271.34,111621.77,112114.64,1350.7519 +1760180400000,112114.63,112359.67,111700,112280,969.90748 +1760184000000,112280.01,112466.66,112037.98,112380.14,997.55713 +1760187600000,112380.13,112500,111890.33,112267.86,973.48531 +1760191200000,112267.86,112342.11,111890.29,111991.97,1058.55252 +1760194800000,111991.97,112385.93,111793.2,111793.2,651.64855 +1760198400000,111793.21,112089.92,111442.91,111846.18,834.57688 +1760202000000,111846.18,112185.53,111715.99,112005.57,678.72551 +1760205600000,112005.56,112025.4,111836.45,111955.27,292.78948 +1760209200000,111955.27,112025.4,110865.82,111178.31,1332.81972 +1760212800000,111178.3,111368.29,109653.65,110244.98,1752.53778 +1760216400000,110244.98,111000,109561.59,110893.54,1099.41658 +1760220000000,110893.55,111291.61,110652,111043.27,571.096 +1760223600000,111043.26,111114.46,110644,110644.4,599.88173 +1760227200000,110644.4,110685.63,109565.06,109641.54,1171.55172 +1760230800000,109641.54,110318.01,109641.46,109978.56,1205.41028 +1760234400000,109978.56,110708.89,109600,110119.02,1047.04823 +1760238000000,110119.02,111368.14,110002.2,110676,1361.57401 +1760241600000,110676,111957.14,110617.1,111524.87,887.82401 +1760245200000,111524.87,111816.04,111188,111700.38,537.50918 +1760248800000,111700.38,112125.51,111616,111686.01,764.04714 +1760252400000,111686.02,111933.85,111491.09,111525.2,541.91728 +1760256000000,111525.19,111798.99,111300,111310.9,573.49914 +1760259600000,111310.9,111920.01,111139.87,111837.04,596.04536 +1760263200000,111837.05,112026.63,111450,111651.64,536.97781 +1760266800000,111651.64,112133.33,111477.61,111848.36,1104.29864 +1760270400000,111848.35,112250,111555,111789.6,1014.55206 +1760274000000,111789.61,111934.51,111265.99,111297.52,1163.81644 +1760277600000,111297.51,112990.9,111177.75,112338.1,2798.771 +1760281200000,112338.11,113745.84,112078,113198.2,4043.27714 +1760284800000,113198.2,114700,113198.2,114069.35,3600.56207 +1760288400000,114069.35,114466.94,113516.38,113799.99,1614.34137 +1760292000000,113799.99,114236.87,113553.81,113878.93,817.9254 +1760295600000,113878.93,114396.69,113826.65,114342.28,602.52008 +1760299200000,114342.28,115468.65,114342.27,114927.97,1817.36254 +1760302800000,114927.97,115600,114217.75,114882.06,1611.66087 +1760306400000,114882.06,115770,114882.06,115221.4,1743.39625 +1760310000000,115221.4,115350.8,114733.65,114958.8,1099.4147 +1760313600000,114958.81,115888,114766.69,115280.84,1480.23716 +1760317200000,115280.83,115750,115079.18,115713.32,814.49823 +1760320800000,115713.31,115963.81,115001.62,115319.97,982.84078 +1760324400000,115319.98,115613.7,114619.45,114821.12,846.03241 +1760328000000,114821.13,115000,114398.24,114708.15,1086.01022 +1760331600000,114708.15,114834.7,114500.02,114611.82,834.97755 +1760335200000,114611.82,115379.84,114417.77,115221.22,599.41221 +1760338800000,115221.23,115554.83,115034,115399.67,916.61315 +1760342400000,115399.66,115438.17,115138,115254.23,644.85187 +1760346000000,115254.23,115254.23,114748.38,115127.04,1037.56556 +1760349600000,115127.05,115162,114740.34,114810.62,896.68402 +1760353200000,114810.61,114810.61,113616.5,114180,1981.76101 +1760356800000,114180,114748.97,113931.16,114412.26,1209.47056 +1760360400000,114412.25,115530,114220.07,115345.79,1815.19891 +1760364000000,115345.79,115476.18,113800.01,114036.63,1434.88366 +1760367600000,114036.63,114727.95,113968.02,114312.1,1078.57574 +1760371200000,114312.09,115174,114270.89,114669.24,985.04262 +1760374800000,114669.25,115053.43,114215.79,115040.55,669.90056 +1760378400000,115040.55,115377.48,114710,115160.63,724.92234 +1760382000000,115160.63,115891.3,115070,115792.84,989.05749 +1760385600000,115792.84,115868,115400,115713.37,419.35754 +1760389200000,115713.37,115786.04,115553.33,115700,221.7783 +1760392800000,115700,115835.04,115442.67,115507.19,332.95022 +1760396400000,115507.2,115507.2,115005.44,115166,554.61822 +1760400000000,115166,115409.96,114871.93,114959.03,759.03973 +1760403600000,114959.02,114991.99,114137.93,114274.57,705.31924 +1760407200000,114274.57,114298.08,113647.05,113647.05,851.40075 +1760410800000,113647.05,113700,113279.76,113500,1141.08489 +1760414400000,113500,113599.99,112787,113062.09,1189.90441 +1760418000000,113062.09,113691,112390,112493.11,1796.26245 +1760421600000,112493.1,112699.21,111355.01,111987.38,1853.68057 +1760425200000,111987.39,112194,111445.72,111724.41,1446.45172 +1760428800000,111724.41,112140,111513.63,111803.33,979.88421 +1760432400000,111803.33,112000,111055.91,111287.89,937.93171 +1760436000000,111287.9,111336.11,110012.24,110623.58,1937.91268 +1760439600000,110623.58,111630.28,110614.25,111313.98,1426.10618 +1760443200000,111313.98,111361.15,110737.29,110803.28,976.90627 +1760446800000,110803.29,111329.71,109866,111014.38,2420.02151 +1760450400000,111014.38,112200,110905.73,111435.21,2108.64964 +1760454000000,111435.2,112943.82,111062.15,112900.43,1681.40989 +1760457600000,112900.44,113187.62,112189.42,112328.83,2429.54292 +1760461200000,112328.83,112933.65,111692.31,112774.97,2031.41315 +1760464800000,112774.98,113450,112662.72,112861.36,1289.26282 +1760468400000,112861.36,113544.53,112021.59,112613.7,1685.79274 +1760472000000,112613.69,113008.47,112230.46,112992.87,564.85759 +1760475600000,112992.88,113186,112683.58,113128.7,561.06072 +1760479200000,113128.7,113577,112822.16,113211.87,588.63193 +1760482800000,113211.87,113520,112998.22,113028.14,507.80202 +1760486400000,113028.13,113112.41,112602.02,112993.86,1081.3257 +1760490000000,112993.85,113005.57,112326.26,112738.17,870.72777 +1760493600000,112738.17,113612.35,112673.9,112809.94,812.09712 +1760497200000,112809.94,112866.77,111825.93,112024.29,762.39853 +1760500800000,112024.3,112465.5,111746.76,112344.81,1145.73005 +1760504400000,112344.81,112659,112188.74,112431.95,623.36683 +1760508000000,112431.95,112563.8,111896.07,112460.47,740.50832 +1760511600000,112460.48,112680,112235.76,112584.5,932.59854 +1760515200000,112584.49,113520.88,112550,112944.85,1236.8164 +1760518800000,112944.84,113127.39,112380.8,112564.01,848.43925 +1760522400000,112564,112645.61,112072.86,112266.71,847.65271 +1760526000000,112266.7,112600,111693.26,111905.73,766.17498 +1760529600000,111905.72,112085.68,111400,111711.25,1005.50463 +1760533200000,111711.25,112011.75,110725.4,111389,1971.0633 +1760536800000,111389.01,112238.41,110800,111059.76,1777.74911 +1760540400000,111059.77,111588.69,110400,110798.01,1836.18334 +1760544000000,110798.01,111125.18,110602.8,110748,830.13195 +1760547600000,110748,111186.78,110164,111186.78,1335.06163 +1760551200000,111186.77,111512.41,110826.21,111444.76,562.70484 +1760554800000,111444.76,111557.7,111099.33,111271.73,589.84937 +1760558400000,111271.73,111556.27,110515.84,111109.76,852.76487 +1760562000000,111109.77,111424.69,110500,110854.19,779.36355 +1760565600000,110854.2,111395.82,110667.97,110667.97,422.7399 +1760569200000,110667.97,111006,110590.1,110763.28,355.53542 +1760572800000,110763.28,110856.11,110361,110431.27,753.8893 +1760576400000,110431.27,111330,110417.32,111299.99,776.36767 +1760580000000,111300,111562.24,111014.12,111510.43,544.40968 +1760583600000,111510.43,111867.17,111271.49,111329.48,640.75803 +1760587200000,111329.48,111675.21,110800.88,110966.03,573.55869 +1760590800000,110966.03,111485.03,110750,110951.14,831.0631 +1760594400000,110951.13,111716.86,110922.17,111666.83,576.47831 +1760598000000,111666.83,111773.7,110553.19,110584.2,1116.0425 +1760601600000,110584.21,110893.91,110405,110817.5,898.50628 +1760605200000,110817.5,111633.14,109635.15,111146.31,2599.38969 +1760608800000,111146.31,111728.7,111021.02,111469.63,1021.52177 +1760612400000,111469.63,111567.85,111001.44,111404.72,762.70034 +1760616000000,111404.73,111982.45,111332.18,111519.07,925.41606 +1760619600000,111519.08,111548,110684.32,110860,1245.15513 +1760623200000,110860,111420.02,109728,110529.34,2218.73 +1760626800000,110529.35,110727.35,108361.69,108549.21,3863.5105 +1760630400000,108549.21,109254,107577.57,109232.43,3658.11859 +1760634000000,109232.43,109244.91,108227.54,108276.7,1542.50028 +1760637600000,108276.69,108656.3,107680,108656.19,1228.35335 +1760641200000,108656.19,108751.02,107685.4,108197.66,1826.2967 +1760644800000,108197.67,108424.11,107427,107838.01,941.04286 +1760648400000,107838,108463.31,107592,108443.7,490.84182 +1760652000000,108443.71,108500,107783.76,107798.85,451.11345 +1760655600000,107798.85,108420.73,107736.56,108194.28,371.40842 +1760659200000,108194.27,108849.19,107934.4,108800,657.03622 +1760662800000,108799.99,109115.08,108506.79,108839.84,663.22366 +1760666400000,108839.84,109082.8,108390.21,108972.97,559.71151 +1760670000000,108972.98,109240,108910.45,109176.74,537.9217 +1760673600000,109176.74,109236.01,108786,108787.26,487.87266 +1760677200000,108787.26,108926.06,108299.12,108381.76,800.45747 +1760680800000,108381.75,108519.49,106639.79,106741.28,2840.49166 +1760684400000,106741.28,106901.85,105542.09,105633.75,3891.25354 +1760688000000,105633.75,105716.15,104505,104884.38,4632.98336 +1760691600000,104884.38,105626.67,104520.7,104531.35,2034.60892 +1760695200000,104530,104926.19,103528.23,104751.99,3620.28453 +1760698800000,104751.99,106651.22,104674,105683.72,3620.45641 +1760702400000,105683.71,106070.14,105227.45,105350.4,1384.38576 +1760706000000,105350.4,106166,104876.19,105835.63,2340.35273 +1760709600000,105835.62,105989.01,104533.21,105163.42,1894.44771 +1760713200000,105163.41,106852.14,105087.29,106803.53,2228.15693 +1760716800000,106803.52,107575.6,106239.75,106372.34,1909.04788 +1760720400000,106372.34,106729,106071.42,106453.27,723.50939 +1760724000000,106453.26,107089.99,106453.26,106647.11,761.17199 +1760727600000,106647.11,106889.11,106233.65,106454.72,522.73818 +1760731200000,106457.24,107177.08,106342.47,107021.37,502.81407 +1760734800000,107021.38,107440.02,107016.87,107301.4,474.97927 +1760738400000,107301.41,107415.73,106807.5,107000.1,467.14 +1760742000000,107000.09,107000.1,106392.08,106431.68,365.62283 +1760745600000,106431.68,106845.52,106322.2,106845.52,471.69377 +1760749200000,106845.52,107306.06,106824,107149.3,525.1252 +1760752800000,107149.3,107297.87,106493.23,106597.98,923.59727 +1760756400000,106597.97,107126.55,106573.6,107070.4,747.88716 +1760760000000,107070.41,107070.41,106439.38,106478.71,738.59104 +1760763600000,106478.66,106842.5,106478.66,106812.52,357.02039 +1760767200000,106812.52,106950,106711.95,106839.96,582.06053 +1760770800000,106839.97,107499,106607.2,106665,1298.66311 +1760774400000,106665.01,106966.62,106605.93,106719.2,1204.63747 +1760778000000,106719.2,106938,106629.66,106884.41,371.44202 +1760781600000,106884.41,107145.81,106788.41,106924.47,365.7402 +1760785200000,106924.47,107222,106770,107208.6,394.9085 +1760788800000,107208.61,107300,106965.23,107065.17,265.11201 +1760792400000,107065.17,107102.14,106810,106888.78,270.57628 +1760796000000,106888.77,107111.11,106739.33,107028.36,552.94765 +1760799600000,107028.37,107146.18,106815.86,106948.75,336.98269 +1760803200000,106948.75,107063.89,106484,106664.01,353.04791 +1760806800000,106664.01,106955.79,106567.95,106880.03,246.03342 +1760810400000,106880.04,106920,106722.72,106843.75,158.99856 +1760814000000,106843.75,107091.87,106762.83,107080.14,153.17902 +1760817600000,107080.14,107339.03,107000,107018.51,262.63077 +1760821200000,107018.5,107220.24,106851.84,107177.05,198.46296 +1760824800000,107177.05,107283.71,107067.54,107125.87,219.09125 +1760828400000,107125.88,107200,107014.58,107185.01,124.75848 +1760832000000,107185,107267.2,106755.88,106898.03,393.96341 +1760835600000,106898.03,106988.81,106734.17,106973.26,184.14483 +1760839200000,106973.27,107000,106805.05,106847.02,121.85742 +1760842800000,106847.03,107367.16,106802.32,107275.78,358.14644 +1760846400000,107275.79,107290,106949.9,107046.9,256.58858 +1760850000000,107046.89,107180,106794.23,106888.59,516.95583 +1760853600000,106888.6,106909.98,106558.61,106777.75,315.62124 +1760857200000,106777.75,106912.08,106702,106786,158.03024 +1760860800000,106786,107203.29,106278.74,106443.95,969.35569 +1760864400000,106443.96,108213.04,106103.36,107401.47,2187.761 +1760868000000,107401.47,107887.99,106999.57,107882.71,889.9682 +1760871600000,107882.71,108260.5,107633.05,107783.47,1012.47378 +1760875200000,107783.47,107859.42,107421.9,107631.43,816.5887 +1760878800000,107631.43,108227.44,107355.02,108096.34,912.20232 +1760882400000,108096.33,108508,107887.28,108405.47,1356.8762 +1760886000000,108405.47,108621.68,108328.25,108486.7,550.80586 +1760889600000,108486.71,108988.27,108240,108624.19,746.0028 +1760893200000,108624.19,109437.43,108615.2,109113.52,842.94186 +1760896800000,109113.53,109450.07,109037.5,109383.01,390.21394 +1760900400000,109383,109383.01,108800.57,108908.43,451.40437 +1760904000000,108908.43,108984.9,108810.17,108845.06,661.43199 +1760907600000,108845.07,108869.87,108620,108744.82,272.94763 +1760911200000,108744.83,109370.99,108744.83,109146.8,673.56143 +1760914800000,109146.8,109146.8,108471.1,108642.78,440.82047 +1760918400000,108642.77,108642.77,107402.52,108047.46,1198.8653 +1760922000000,108047.46,108276.04,107894,108053.58,602.84285 +1760925600000,108053.57,108970.51,107854.71,108767.02,605.86943 +1760929200000,108767.03,110427.86,108571.59,110145.44,1275.9775 +1760932800000,110145.45,110535.13,109951.96,110422.1,865.34314 +1760936400000,110422.1,111111,110291.27,111033.79,991.81207 +1760940000000,111033.79,111377.34,111001.91,111298.55,1196.86696 +1760943600000,111298.55,111445.67,111050.78,111169.92,913.95455 +1760947200000,111169.91,111679.25,110943.4,111097.15,925.77025 +1760950800000,111097.16,111200,110691.96,110964.13,1095.42239 +1760954400000,110964.14,111098.01,110612,110731.78,644.26773 +1760958000000,110731.78,111026.93,110608.27,111016.75,787.40667 +1760961600000,111016.75,111203.06,110780,110843.81,425.00243 +1760965200000,110843.82,111203.06,110588.23,111161.35,666.08434 +1760968800000,111161.35,111395.84,110736,111210.86,911.55485 +1760972400000,111210.86,111705.56,111001.34,111144.55,1003.56342 +1760976000000,111144.55,111303.05,110110,110683.19,1717.87854 +1760979600000,110683.2,111071.4,109855.83,110282.76,1077.4169 +1760983200000,110282.76,110968.98,110220,110937.92,457.18317 +1760986800000,110937.92,111067.33,110542,110803.22,464.17808 +1760990400000,110803.22,111272,110665.03,111091.46,480.99811 +1760994000000,111091.46,111243.64,110464.91,110563.2,332.06604 +1760997600000,110563.2,110867.39,110418.25,110794.08,267.98447 +1761001200000,110794.08,110828.75,110521.85,110532.09,285.13241 +1761004800000,110532.09,110532.09,110168,110446.69,437.52159 +1761008400000,110446.68,110489.41,109555,109863.19,677.1117 +1761012000000,109863.18,109922.89,109303.86,109514.92,773.29938 +1761015600000,109514.92,109620.31,109052.09,109059.22,517.88075 +1761019200000,109059.23,109059.23,107650.94,107779.7,1936.39331 +1761022800000,107779.71,107979.46,107473.72,107537.12,1531.85421 +1761026400000,107537.12,108200,107499.19,107909.79,754.26623 +1761030000000,107909.79,108200,107645.21,108086.37,707.81305 +1761033600000,108086.38,108098.72,107484.22,107695.79,804.21106 +1761037200000,107695.79,107866.72,107540.09,107754.27,543.10308 +1761040800000,107754.27,108811.47,107580,108499.56,1096.0073 +1761044400000,108499.56,108639.76,108169.81,108580.01,546.40513 +1761048000000,108580,109485.78,108466.48,108793.4,1229.63283 +1761051600000,108793.39,108913.68,107922.06,108426.98,1261.1868 +1761055200000,108426.98,112290.31,108408,112170.52,3335.7283 +1761058800000,112170.52,113557.62,111716.91,113422.61,4175.55944 +1761062400000,113422.6,114000,112465.33,112565.88,2654.63776 +1761066000000,112565.88,112993.67,111813.18,111973.42,5531.17962 +1761069600000,111973.41,112297.14,111324.29,111990.55,1962.19243 +1761073200000,111990.55,112200,111562.94,111780.39,583.46835 +1761076800000,111780.4,111801.41,110554.22,110787.56,1166.16267 +1761080400000,110787.56,111111,110111,110816.32,986.90737 +1761084000000,110816.33,110816.33,108271.68,109066.98,2484.48697 +1761087600000,109066.98,109423.19,108045.81,108297.67,1531.00726 +1761091200000,108297.66,108643.61,107841.2,107986.14,1537.60176 +1761094800000,107986.15,108460.02,107986.14,108364.21,1493.26761 +1761098400000,108364.22,108678.21,108198.85,108198.85,699.65823 +1761102000000,108198.85,108219.12,107860.92,108216.02,1121.03699 +1761105600000,108216.03,108635.92,108162.09,108625.6,696.45277 +1761109200000,108625.61,108638.99,107879.93,108166.81,1434.44211 +1761112800000,108166.82,108331.75,107945.5,107980.02,675.25677 +1761116400000,107980.02,108321.64,107610,108321.63,1077.00799 +1761120000000,108321.64,108358.76,108079.86,108229.3,505.66169 +1761123600000,108229.3,108274.43,107773.89,107963.13,557.31037 +1761127200000,107963.12,108114.8,107650,107657.98,497.00462 +1761130800000,107657.98,108207.99,106708.18,107555.05,2452.68318 +1761134400000,107555.04,108399,107443.01,108044.96,841.76229 +1761138000000,108044.96,109014.34,107630.39,108783.36,1889.17586 +1761141600000,108783.35,108998,107500,108947.5,3240.71769 +1761145200000,108947.49,109163.88,107737.04,108416.5,1954.01743 +1761148800000,108416.5,108796.42,107877.27,108226,1590.12287 +1761152400000,108226,108339.89,107566.65,107778.45,913.68528 +1761156000000,107778.45,108200,107463.29,108023.33,668.80381 +1761159600000,108023.33,108411.61,107685.61,107870.35,835.44242 +1761163200000,107870.35,108069.93,107500,107696.03,1003.6717 +1761166800000,107696.03,107749.02,106666.69,107207.98,1548.13803 +1761170400000,107207.98,107683.25,106917.57,107196.82,742.32871 +1761174000000,107196.82,107946.15,107169.69,107567.44,635.53433 +1761177600000,107567.45,107980.52,107500,107845.3,396.0602 +1761181200000,107845.3,108500,107813.2,108150,1012.18554 +1761184800000,108150.01,108410.3,108058.66,108410.29,360.75702 +1761188400000,108410.29,108720.39,108323.59,108377.96,604.50041 +1761192000000,108377.96,108940.33,108350.36,108644.32,394.82009 +1761195600000,108644.31,108991.81,108622.05,108940.58,448.44483 +1761199200000,108940.58,110298.29,108849.07,110246.94,1472.3024 +1761202800000,110246.93,110273.48,109207.75,109269.9,999.21853 +1761206400000,109269.9,109903.83,109245.48,109505.44,737.41671 +1761210000000,109505.45,109545.76,109123.01,109426.99,503.07972 +1761213600000,109427,109701.9,109370.05,109439.2,401.4903 +1761217200000,109439.2,109655.89,109100.4,109253.89,562.0243 +1761220800000,109253.88,109253.89,108685.72,109164.94,953.31213 +1761224400000,109164.95,109650.01,108800.01,109500.62,1286.55668 +1761228000000,109500.62,109851.62,108723.13,109594.9,1111.45274 +1761231600000,109594.9,110109.99,109486.38,109908.28,933.2687 +1761235200000,109908.29,110576.5,109647.34,110263.74,883.87893 +1761238800000,110263.74,111293.61,109650,111241.71,1605.70962 +1761242400000,111241.71,111289.36,110261.48,110571.66,761.73368 +1761246000000,110571.66,110619.9,110106,110200,388.99846 +1761249600000,110200.01,110200.01,109341.28,109524.81,629.20848 +1761253200000,109524.81,109727.22,109380.12,109532.97,424.08473 +1761256800000,109532.96,110158.37,109517.37,109943.94,443.21336 +1761260400000,109943.95,110099.17,109839,110078.18,259.37538 +1761264000000,110078.19,110709.22,109983.93,110500.28,531.07612 +1761267600000,110500.29,110665.53,110141.38,110585.08,371.9999 +1761271200000,110585.09,110829.67,110358.34,110570.12,303.69215 +1761274800000,110570.13,110630.81,110274.85,110441.46,332.11629 +1761278400000,110441.46,111470.32,110332,111178.55,958.63918 +1761282000000,111178.54,111310.31,110941.02,111261.36,515.30958 +1761285600000,111261.37,111488,111120.71,111464.36,480.6909 +1761289200000,111464.36,111522.3,110768.23,111054.61,750.55477 +1761292800000,111054.61,111226.02,110680.01,111097.8,627.57826 +1761296400000,111097.79,111482.99,111000,111324.51,446.13074 +1761300000000,111324.51,111325.42,111069.46,111114.03,346.40996 +1761303600000,111114.03,111267.99,110600,111066.29,561.52762 +1761307200000,111066.29,112104.98,110867.15,111297.01,1692.92113 +1761310800000,111297.02,111451.47,110379.51,110937.94,1200.08389 +1761314400000,110937.94,110937.95,109700.01,110219.17,1902.54077 +1761318000000,110219.17,110620,109896.51,110046.91,737.57678 +1761321600000,110046.92,110387.79,109797.13,110261.81,441.40283 +1761325200000,110261.81,110571.18,110180.74,110235.22,368.64619 +1761328800000,110235.22,110639.04,110166,110619.39,336.10914 +1761332400000,110619.39,110945.39,110525.06,110615.07,323.90966 +1761336000000,110615.07,111025.95,110478,110893.7,514.0647 +1761339600000,110893.69,111100,110646.64,111085.57,915.59401 +1761343200000,111085.57,111138.62,110927.23,111023.01,203.9224 +1761346800000,111023.01,111123.87,110882.05,111004.89,142.67216 +1761350400000,111004.9,111044.86,110672.86,110766.6,210.6583 +1761354000000,110766.61,111226.67,110750,111070.31,235.37952 +1761357600000,111070.31,111128.91,110950.02,111025.77,134.00021 +1761361200000,111025.77,111136.65,110998.21,111029.99,249.3111 +1761364800000,111029.99,111458.81,111029.99,111228,411.01306 +1761368400000,111228,111433.54,111093.99,111386.79,235.19046 +1761372000000,111386.78,111497.1,111261.01,111366.42,334.48878 +1761375600000,111366.43,111820.87,111366.43,111489.6,436.39799 +1761379200000,111489.59,111805.1,111488.44,111763.8,348.94057 +1761382800000,111763.81,111850.13,111491.62,111521.47,474.02907 +1761386400000,111521.47,111718.99,111375.81,111559.94,382.43284 +1761390000000,111559.94,111664,111480.68,111563.81,172.78406 +1761393600000,111563.81,111943.19,111530.38,111899.03,363.41104 +1761397200000,111899.03,111916,111520,111680.91,355.08597 +1761400800000,111680.92,111765.97,111520.01,111591.19,216.60101 +1761404400000,111591.2,111591.2,111311.19,111385.18,318.98695 +1761408000000,111385.18,111479.99,111164.39,111372.25,430.41077 +1761411600000,111372.25,111451.16,111300,111374.96,134.57742 +1761415200000,111374.97,111731.78,111317.34,111719.98,227.92326 +1761418800000,111719.98,111720,111579.75,111623.45,170.60799 +1761422400000,111623.46,111659.39,111370,111431.94,154.33849 +1761426000000,111431.94,111477.76,111342.25,111477.76,133.46965 +1761429600000,111477.76,111683.64,111409.54,111621.69,159.63737 +1761433200000,111621.69,111675.49,111535.48,111646.27,118.29276 +1761436800000,111646.27,111899.56,111544.15,111715.98,370.92714 +1761440400000,111715.98,111835.85,111520,111644.42,270.69687 +1761444000000,111644.41,111687.37,111408.54,111448.85,214.46307 +1761447600000,111448.85,111500,111260.45,111260.46,170.69475 +1761451200000,111260.46,111479.99,111260.46,111430.4,129.38461 +1761454800000,111430.39,111650.9,111367.19,111615.32,209.94274 +1761458400000,111615.33,111686.65,111548.75,111635.95,156.20448 +1761462000000,111635.96,111724.96,111620.02,111723.98,169.97811 +1761465600000,111723.98,111850,111723.98,111776.94,240.40616 +1761469200000,111776.94,112779.81,111708.63,112528.83,1330.29795 +1761472800000,112528.82,112571.26,112189.33,112477.1,337.77399 +1761476400000,112477.11,113466.23,112430.56,113286.09,1079.09408 +1761480000000,113286.09,113827.02,113279.85,113575.05,1229.55057 +1761483600000,113575.06,114000,113283.8,113711.53,1099.62143 +1761487200000,113711.53,113885.27,113544.02,113575.36,739.58798 +1761490800000,113575.35,113725.48,113425.87,113694.97,437.55153 +1761494400000,113694.97,113761.98,113290.62,113517.53,556.71599 +1761498000000,113517.54,113747.85,113442.12,113442.13,319.42533 +1761501600000,113442.14,113793.93,113442.13,113575.15,279.3019 +1761505200000,113575.15,113720.63,113503.82,113585.99,204.67267 +1761508800000,113585.98,113585.98,113283.11,113320.8,248.1548 +1761512400000,113320.8,113590.48,112901,113497.06,464.11186 +1761516000000,113497.06,115466.8,113497.06,114681.33,2524.96249 +1761519600000,114681.34,114966.15,114385.13,114559.4,670.95687 +1761523200000,114559.41,115176.47,114362.26,114767.29,1142.27258 +1761526800000,114767.28,115388.96,114710.92,115284.01,725.93495 +1761530400000,115284.01,115445.39,114815.6,114883.39,826.25748 +1761534000000,114883.4,115242.65,114829.48,114958.51,587.18766 +1761537600000,114958.52,115283.27,114938.01,115256.44,400.40691 +1761541200000,115256.43,115652.89,115256.43,115556.57,828.01463 +1761544800000,115556.56,116129.5,115361.65,116053.49,1794.85942 +1761548400000,116053.5,116400,115489.53,115554.6,2455.66454 +1761552000000,115554.59,115607.48,114900,115014.88,1249.66033 +1761555600000,115014.88,115356.99,114814.69,115254.01,1148.54888 +1761559200000,115254.01,115550.02,115120.9,115447.94,557.73562 +1761562800000,115447.93,115528.74,115128.04,115362.02,745.97843 +1761566400000,115362.02,115437.48,115000,115065.67,1172.23501 +1761570000000,115065.96,115415.99,114566.83,115264.28,1010.17279 +1761573600000,115264.29,115358,114503.99,114810.05,987.16577 +1761577200000,114810.06,115224.44,114778,114969.68,1323.86576 +1761580800000,114969.68,115636.86,114872.12,115497.57,818.25063 +1761584400000,115497.57,115706.06,115311.19,115706.06,442.08673 +1761588000000,115706.06,115790,115325,115342.19,400.61809 +1761591600000,115342.18,115342.19,114790.81,114942.64,597.25209 +1761595200000,114942.64,114942.64,114408,114455.17,550.98109 +1761598800000,114455.17,114626.99,114135.61,114302.7,494.80813 +1761602400000,114302.69,114585.01,114059.4,114112.51,475.05268 +1761606000000,114112.5,114226.23,113830.01,114107.65,715.22221 +1761609600000,114107.65,114374.2,113788.32,113961.67,554.9177 +1761613200000,113961.67,114547.2,113961.67,114424.76,485.50547 +1761616800000,114424.76,114474.1,113569.91,113936.94,686.4219 +1761620400000,113936.93,114109.86,113717,113908.24,457.29772 +1761624000000,113908.25,114076.91,113761.71,113964.59,440.12507 +1761627600000,113964.6,113981.73,113483.3,113605.31,628.71639 +1761631200000,113605.32,114186.01,113605.32,114115.52,542.51916 +1761634800000,114115.52,114364.99,114091.51,114188.37,579.31808 +1761638400000,114188.38,114480.19,114113.3,114427.23,307.52828 +1761642000000,114427.23,114634.46,114205.28,114528.6,373.30544 +1761645600000,114528.61,114608.78,114429.78,114595.71,230.0126 +1761649200000,114595.7,114673.68,114297.06,114357.73,326.08736 +1761652800000,114357.72,114517.29,114138.06,114449.55,421.93096 +1761656400000,114449.55,115522.91,114449.55,115522.9,1045.59275 +1761660000000,115522.91,116086,114223.63,115068.17,1820.63839 +1761663600000,115068.18,115425.84,114516,114641.38,720.35046 +1761667200000,114641.38,115500,114530,115341.59,754.64859 +1761670800000,115341.59,115591.41,115229.45,115290,436.8649 +1761674400000,115289.99,115366.45,114642.94,115022.8,370.32321 +1761678000000,115022.8,115075.08,113566.44,113689.99,1157.95866 +1761681600000,113689,113703.32,112324.82,112808.05,1738.00789 +1761685200000,112808.05,113225.53,112211,112994.4,726.23538 +1761688800000,112994.41,113289.02,112838.81,113224.08,336.06989 +1761692400000,113224.08,113224.08,112779.57,112898.45,383.04632 +1761696000000,112898.44,112898.45,112442.87,112442.88,505.29871 +1761699600000,112442.87,112975.75,112100,112500.03,916.66416 +1761703200000,112500.03,112780,112414.47,112666.75,352.69724 +1761706800000,112666.75,112666.75,112339.77,112523.49,301.5613 +1761710400000,112523.49,112878.65,112505.58,112810.55,311.50456 +1761714000000,112810.56,113379,112807.34,113039.1,640.93765 +1761717600000,113039.09,113348.78,112976.93,113284.2,443.58086 +1761721200000,113284.21,113577.9,113240.01,113577.9,640.61019 +1761724800000,113577.9,113624.12,112956,113070.94,507.26681 +1761728400000,113070.94,113105.08,112768.63,112974.44,659.57288 +1761732000000,112974.44,113186.58,112732.91,112870.01,425.8713 +1761735600000,112870,113240.72,112741.26,113132.36,378.28227 +1761739200000,113132.35,113325.13,113050.01,113139.13,343.38468 +1761742800000,113139.13,113643.73,112705,112873.07,1155.92441 +1761746400000,112873.08,112916,112234.74,112488.44,1185.34226 +1761750000000,112488.45,112564.31,111401.5,111509.74,1921.74476 +1761753600000,111509.74,111523.32,110960,111106.35,1388.36304 +1761757200000,111106.35,111922.44,111002.23,111883.49,811.18965 +1761760800000,111883.5,112030.23,109200,110806.38,4372.18973 +1761764400000,110806.38,111438.65,110157.03,110640,1170.09639 +1761768000000,110640,111538.16,110403.28,111433.46,728.51015 +1761771600000,111433.45,111800,111368.02,111617.26,405.07841 +1761775200000,111617.26,111618.46,110949.68,111028.2,447.25113 +1761778800000,111028.2,111077.76,109733.22,110021.29,1066.79122 +1761782400000,110021.3,110583.86,109703.43,110559.48,649.59178 +1761786000000,110559.48,110725.64,110257.77,110460.76,575.63954 +1761789600000,110460.75,111011.99,110331.04,110985.92,488.21463 +1761793200000,110985.93,110985.93,110538.68,110751.47,628.73987 +1761796800000,110751.48,110761.43,107925.06,108575.27,3536.96505 +1761800400000,108575.26,110434.58,108420,110248.29,1212.17428 +1761804000000,110248.28,110964.09,109978.01,110768.01,1000.82897 +1761807600000,110768.01,111592,110639.25,111366.72,831.79805 +1761811200000,111366.72,111467.01,110681.22,110714.31,1187.21618 +1761814800000,110714.31,110814,110125.17,110171.69,659.11121 +1761818400000,110171.68,110231.92,109829.54,110105.75,573.15523 +1761822000000,110105.75,110144.25,109692.3,109717.29,551.05951 +1761825600000,109717.19,109777.93,108280.65,108387.86,1449.48653 +1761829200000,108387.86,108728.54,107400,107627.16,2868.53704 +1761832800000,107627.15,108374.21,107610.44,108285.54,1206.17345 +1761836400000,108285.54,108350.44,107328,107711.56,1019.91386 +1761840000000,107711.56,108214.85,107559.98,108144.57,667.54851 +1761843600000,108144.58,108150.56,106801,107486.69,1492.47982 +1761847200000,107486.69,107556.65,106791.78,106837.09,766.54153 +1761850800000,106837.09,107158.62,106304.34,106536.39,1440.69222 +1761854400000,106536.39,107652,106316.17,107510.91,1205.05225 +1761858000000,107510.91,107950,107400,107907.68,846.16919 +1761861600000,107907.67,107939,107472,107912.81,333.78851 +1761865200000,107912.81,108334.53,107600.01,108322.88,797.95117 +1761868800000,108322.87,109586.94,108275.28,109317.21,1084.42941 +1761872400000,109317.21,110042.16,109180,109619.77,1402.71517 +1761876000000,109619.77,109685.32,108565.26,108857.99,866.79172 +1761879600000,108858,109324.4,108613.11,109227.86,820.345 +1761883200000,109227.87,110215,109114.88,110084.02,1133.07928 +1761886800000,110084.02,110084.03,109691.92,109899.15,939.00824 +1761890400000,109899.15,109968.71,109517.49,109650,532.21593 +1761894000000,109650,109807.9,109266.58,109449.31,994.16577 +1761897600000,109449.32,110100,109214.13,110062.44,719.63357 +1761901200000,110062.45,110450,109807.89,109848.39,632.93862 +1761904800000,109848.39,110117.32,109710.08,109819.2,375.06762 +1761908400000,109819.21,110550,109461.53,110415.61,712.18313 +1761912000000,110415.62,110681,109619.94,109653.19,904.10139 +1761915600000,109653.2,110240,109366.91,110157.54,1164.32028 +1761919200000,110157.54,111054.61,109590.46,110790.14,2487.24179 +1761922800000,110790.14,111190,110132.02,110202.9,1557.65344 +1761926400000,110202.9,110300,108671.25,108845.4,1222.91214 +1761930000000,108845.4,109417.91,108635,109299.98,1008.03929 +1761933600000,109299.98,109817.51,108974.76,109452.35,808.98594 +1761937200000,109452.2,110237.66,109114.52,109828.78,824.47324 +1761940800000,109828.78,109828.79,109438.12,109493.85,531.7637 +1761944400000,109493.84,109750,109329.15,109558.48,331.78769 +1761948000000,109558.48,109801.89,109483.66,109580.09,286.93529 +1761951600000,109580.08,109683.31,109518.22,109608.01,177.41674 +1761955200000,109608.01,109751.99,109394.81,109730.78,314.60723 +1761958800000,109730.78,110048,109699.84,109734.11,205.95055 +1761962400000,109734.1,109872.29,109478.09,109790.27,322.30901 +1761966000000,109790.27,110315.54,109789.17,110226.37,486.66403 +1761969600000,110226.38,110564.49,110109.58,110291.67,486.28878 +1761973200000,110291.66,110382.87,110050,110140.79,231.47577 +1761976800000,110140.78,110175.38,109933.86,110004.82,272.1363 +1761980400000,110004.82,110251.67,109992.78,110071.4,284.01087 +1761984000000,110071.4,110270.9,110071.4,110248.88,310.52873 +1761987600000,110248.88,110254.55,109970.18,109991.29,350.98951 +1761991200000,109991.29,110169.23,109854.72,110147.83,273.03449 +1761994800000,110147.83,110238.78,110000.01,110137.59,193.43473 +1761998400000,110137.59,110200,110000.01,110017.27,289.94506 +1762002000000,110017.26,110054.96,109702.66,109946.27,273.80468 +1762005600000,109946.26,109993.98,109728.94,109933.85,343.69011 +1762009200000,109933.86,110348,109910.22,110310.65,619.56524 +1762012800000,110310.65,110529.99,110208.49,110464.33,670.42039 +1762016400000,110464.33,110495.04,110192,110208.97,297.51556 +1762020000000,110208.96,110361.03,110193.43,110341.27,169.41416 +1762023600000,110341.28,110341.28,110220.77,110299.99,109.98551 +1762027200000,110300,110516.17,110298.17,110406.2,211.21273 +1762030800000,110406.21,110426,109858.44,109862.85,273.04557 +1762034400000,109862.85,110098.59,109862.84,110092.78,259.45939 +1762038000000,110092.79,110144.49,109974,110098.1,129.01591 +1762041600000,110098.1,110127.26,109895.27,109974.09,318.19118 +1762045200000,109974.09,110091.36,109921.05,109978.01,159.66153 +1762048800000,109978.01,110263.91,109879.39,110015.77,233.11834 +1762052400000,110015.76,110086.82,109962.06,110053.23,145.30218 +1762056000000,110053.22,110784.13,110030.06,110670.27,1380.24287 +1762059600000,110670.27,110714.04,110274.65,110497.98,1261.57372 +1762063200000,110497.98,110725.9,110274.9,110663.89,867.8504 +1762066800000,110663.9,111045.09,110429.7,110895.53,919.53603 +1762070400000,110895.53,111013.43,110716.52,110850.17,518.6449 +1762074000000,110850.17,111037.94,110525.89,110714,566.42995 +1762077600000,110714,110876.53,110346.15,110492,715.95933 +1762081200000,110491.99,111229.78,110482.6,111196.99,627.26421 +1762084800000,111196.99,111250.01,110678.25,110736.24,460.53292 +1762088400000,110736.24,110766.79,110173.84,110568.65,420.28873 +1762092000000,110568.65,110667.62,110202.16,110422.24,420.72705 +1762095600000,110422.24,110566.86,110096.32,110117.48,387.83077 +1762099200000,110117.49,110143.53,109735.59,110115.34,614.25585 +1762102800000,110115.34,110263.91,110027.93,110190.4,215.89779 +1762106400000,110190.41,110331,110174.33,110331,137.67403 +1762110000000,110331,110331,109960.95,110180.84,217.64836 +1762113600000,110180.85,110213.2,109890.34,110086.7,208.23814 +1762117200000,110086.7,110126.94,109972,109990.9,196.61258 +1762120800000,109990.91,110012,109471.34,109899.99,458.99057 +1762124400000,109900,110742.26,109900,110540.68,654.52944 +1762128000000,110540.69,110750,109757.1,109757.11,449.08984 +1762131600000,109757.1,109910.33,109366.75,109665.5,905.23675 +1762135200000,109665.5,109754.14,108666.66,109033.83,1088.01796 +1762138800000,109033.84,109155.74,107907.44,107937.45,1524.18495 +1762142400000,107937.45,107999.53,107480.13,107900.37,1058.5459 +1762146000000,107900.37,108075,107400,107606.75,815.12463 +1762149600000,107606.75,107714.05,107006.05,107494.23,1115.28935 +1762153200000,107494.24,107832.45,107272.93,107468.23,874.56308 +1762156800000,107468.23,107705.15,106888,107586.97,1033.44721 +1762160400000,107586.98,107912.86,107083.33,107197.94,675.70561 +1762164000000,107197.95,107621.06,106726.63,106974.99,987.3979 +1762167600000,106974.99,107920.92,106963,107787.42,774.01269 +1762171200000,107787.42,108265.44,107713.1,107768.9,742.62608 +1762174800000,107768.91,108068.59,107574.77,107908.68,647.66063 +1762178400000,107908.68,108333,107369.01,108059.99,919.91286 +1762182000000,108060,108148.81,105511,105745.71,3853.95819 +1762185600000,105745.71,106798.01,105306.56,106678.44,3622.24107 +1762189200000,106678.43,107783.2,106536.11,107481.19,1563.75664 +1762192800000,107481.2,107599.85,106813,106961.62,1651.54985 +1762196400000,106961.61,107395.25,106455.23,107090,950.86728 +1762200000000,107090,107169.68,106310.43,106657.55,850.2085 +1762203600000,106657.55,107094.27,106088.73,106888.71,790.25915 +1762207200000,106888.71,106888.71,105755.59,106489.95,1150.56648 +1762210800000,106489.94,106750,106030.14,106583.04,636.96519 +1762214400000,106583.05,106808.51,105852.37,106471.45,1195.65517 +1762218000000,106471.45,107298.74,106277.46,107040.01,1133.99025 +1762221600000,107040,107243.23,106477.1,106482.6,701.66328 +1762225200000,106482.61,107233.83,106223.14,107158.79,1057.66983 +1762228800000,107158.79,107299,106703.82,106750.14,745.43101 +1762232400000,106750.14,106750.15,104200,104215.76,3268.3578 +1762236000000,104215.76,105201,104200,104766.14,2382.47316 +1762239600000,104766.14,104997.64,104317.56,104490.72,1633.60477 +1762243200000,104490.73,104631.39,103759.99,104051.9,1804.04853 +1762246800000,104051.9,104138.65,103636,103857.96,1455.72161 +1762250400000,103857.96,104106.55,103605,103816.39,1073.24239 +1762254000000,103816.39,104699.07,103774.33,104584.76,988.08793 +1762257600000,104584.75,104638.29,103844.39,103952.54,1216.95881 +1762261200000,103952.54,104243.67,103576,103924.25,1018.30395 +1762264800000,103924.26,104694.28,102915.05,104500.01,2915.82303 +1762268400000,104500.01,104842.63,103185.89,103197.01,2271.81312 +1762272000000,103197.02,103500.05,102164,102257.7,3313.32683 +1762275600000,102257.7,102257.7,100800,101114.83,4223.40802 +1762279200000,101114.82,101492.74,100010.73,101363.98,4101.41064 +1762282800000,101363.97,101711.84,100414,100542.64,1814.79036 +1762286400000,100542.64,101119.4,99600,100755.43,4335.57159 +1762290000000,100755.42,100831.49,98944.36,100311.46,4105.7665 +1762293600000,100311.46,101893.09,100082,101295.71,2258.84809 +1762297200000,101295.7,101740,100907.36,101497.22,1518.90709 +1762300800000,101497.23,101752.96,100350,100564.3,1452.38181 +1762304400000,100564.3,101015.01,98966.8,100761.62,3025.00486 +1762308000000,100761.62,101922.98,100754.54,101677.93,3700.99085 +1762311600000,101677.94,102272.23,101461.98,102130,2834.46709 +1762315200000,102130,102236.92,101517.47,101998.3,2059.55564 +1762318800000,101998.3,102370,101595,101824.89,1088.37371 +1762322400000,101824.89,102139.36,101500,102119.99,869.66608 +1762326000000,102120,102152.58,101601.71,101993.02,644.24535 +1762329600000,101993.03,102000.02,101176.47,101699.74,1179.77273 +1762333200000,101699.74,102203.48,101608,101995.29,785.11664 +1762336800000,101995.28,101995.29,101285.09,101401.97,724.99165 +1762340400000,101401.97,102110.48,101381.68,102070.61,887.62047 +1762344000000,102070.62,102800.71,101916.77,102673.35,1241.26951 +1762347600000,102673.34,103253.39,102291.82,102985.91,1451.5824 +1762351200000,102985.9,103470,102169.06,103202.3,1801.60223 +1762354800000,103202.3,103798.37,102829.51,103728.3,1851.46451 +1762358400000,103728.3,104039.66,103057.56,103919.2,1677.80348 +1762362000000,103919.2,104000,103388.46,103904.05,1795.89346 +1762365600000,103904.05,104429.75,103759.53,104347.4,1222.46217 +1762369200000,104347.41,104529.41,103986.96,104008.09,796.61274 +1762372800000,104008.09,104534.74,103620,103831.22,881.47869 +1762376400000,103831.22,103831.22,103500.8,103672.37,586.96502 +1762380000000,103672.38,103798.95,103305.05,103706.55,686.44411 +1762383600000,103706.55,104100,103667.26,103885.16,533.01051 +1762387200000,103885.16,103897.86,103324.21,103677.72,1223.43533 +1762390800000,103677.71,103677.72,102716.26,103365.65,1156.07343 +1762394400000,103365.64,103567.93,102855.66,103321.81,711.05988 +1762398000000,103321.8,103933.33,103315.48,103636.03,691.22573 +1762401600000,103636.92,104200,103580,104030.79,671.34024 +1762405200000,104030.8,104030.8,103088,103143.57,755.30818 +1762408800000,103143.57,103591.47,103006.17,103318.75,555.63033 +1762412400000,103318.76,103561.94,102910.66,103185.48,988.58677 +1762416000000,103184.75,103440,102971.99,103200.26,647.13062 +1762419600000,103200.26,103261.93,102810,102810.01,536.64925 +1762423200000,102810.01,103288.59,102651.63,103122.54,932.94397 +1762426800000,103122.54,103300.01,102743.82,103227.58,540.52931 +1762430400000,103227.59,103333.18,102383.64,102552.38,1051.14565 +1762434000000,102552.39,103626.46,102552.38,103319.71,941.18298 +1762437600000,103319.71,103579.68,102044.63,102125,1661.00797 +1762441200000,102124.99,102932.94,101630,102014.48,3027.20967 +1762444800000,102014.49,102393.51,100300.95,100867.2,3035.72721 +1762448400000,100867.19,101946.31,100770.57,101804.01,1310.77048 +1762452000000,101804.02,102338,100916.74,101722.13,956.16247 +1762455600000,101722.12,101999.44,101202.73,101388.81,756.60374 +1762459200000,101388.82,101643.28,100638.55,100914.11,812.36283 +1762462800000,100914.11,101220.9,100541.17,101117.17,938.29195 +1762466400000,101117.17,101480,101009.7,101415.05,639.89634 +1762470000000,101415.05,101538,101132.6,101346.04,1274.34706 +1762473600000,101346.04,101640,100749.94,101479.78,823.54705 +1762477200000,101479.79,101894.83,100905.1,101538.96,1095.04627 +1762480800000,101538.96,101928.99,101242.79,101905.11,779.48744 +1762484400000,101905.12,102500,101876.03,101916.29,1267.53296 +1762488000000,101916.3,102100.25,101582.92,102027.19,798.08441 +1762491600000,102027.2,102527,102024.75,102447.47,701.21696 +1762495200000,102447.48,102496,101819.1,101819.1,469.88373 +1762498800000,101819.11,102010,101638.43,102010,1093.42589 +1762502400000,102009.99,102050,101438.39,101496.18,817.45963 +1762506000000,101496.18,101512.51,100775.65,101013.66,1382.92001 +1762509600000,101013.67,101250.03,100564.43,100770.85,1279.53134 +1762513200000,100770.85,100796.86,99803.58,100411.89,3120.50016 +1762516800000,100411.89,100625,99260.86,99638.28,1799.68202 +1762520400000,99638.29,100579.72,99455.1,100347.35,1635.46609 +1762524000000,100347.35,100922.78,99519.32,100806.08,2597.13075 +1762527600000,100806.7,101253.99,100353.45,100797.95,2600.73788 +1762531200000,100797.95,101628.43,100517.06,101169.2,1975.20246 +1762534800000,101169.19,102736.84,100942.73,102397.12,2091.96075 +1762538400000,102397.13,102859.99,102282.2,102609.46,1585.11088 +1762542000000,102609.46,103395.25,102481.75,103395.25,1184.29403 +1762545600000,103395.92,103900,102958,103783.09,970.62813 +1762549200000,103783.08,103879.23,103311.33,103879.23,743.31566 +1762552800000,103879.22,104096.36,103595.38,103633.03,736.65333 +1762556400000,103633.04,103759.36,103329.79,103339.08,510.69159 +1762560000000,103339.09,103406.22,102539.49,102713.15,877.26495 +1762563600000,102713.15,103240.32,102662.25,102996.84,498.24095 +1762567200000,102996.85,103333.33,102766.31,102846.65,494.72835 +1762570800000,102846.66,103293.21,102592.75,102592.76,531.57226 +1762574400000,102592.76,102836,102409.52,102565.03,602.92361 +1762578000000,102565.03,102733.83,102272.66,102304,396.06427 +1762581600000,102304.01,102519.03,102092.26,102215.62,590.77493 +1762585200000,102215.63,102399.88,101902.64,102352.96,452.1997 +1762588800000,102352.96,102687.72,102156.36,102431.74,470.18368 +1762592400000,102431.74,102615.53,102225.52,102399.46,359.62626 +1762596000000,102399.45,102575.35,102310,102480.04,301.03917 +1762599600000,102480.04,102630.14,101715.76,101857.1,707.36146 +1762603200000,101857.1,102108,101731.19,102065.14,439.24627 +1762606800000,102065.14,102186.99,101720.67,101804.63,952.83284 +1762610400000,101804.62,102083.67,101454,101827.19,1159.38189 +1762614000000,101827.19,101954,101500,101711.45,511.67056 +1762617600000,101711.46,101963.66,101525.98,101850.22,502.57143 +1762621200000,101850.23,102003.57,101549.85,101994.52,479.97599 +1762624800000,101994.53,102219.39,101824.86,102139.53,766.44634 +1762628400000,102139.52,102186.87,101522.08,101989.65,371.41335 +1762632000000,101989.65,102172.35,101957.94,102068.06,206.6246 +1762635600000,102068.06,102367.72,102028.62,102272.81,234.4224 +1762639200000,102272.82,102426.12,102171.73,102377.46,249.46029 +1762642800000,102377.46,102482.2,102276.82,102312.94,234.7543 +1762646400000,102312.95,102337.89,101620.23,101797.74,616.42627 +1762650000000,101797.74,102100,101686.72,102045.07,373.40232 +1762653600000,102045.07,102045.07,101568.41,101633.25,398.65792 +1762657200000,101633.25,101817.2,101400,101662.05,767.84962 +1762660800000,101662.05,102130.61,101635.96,101724.91,378.19223 +1762664400000,101724.9,102028.07,101680.02,101928.54,291.74297 +1762668000000,101928.54,101980,101712.17,101752.83,213.04181 +1762671600000,101752.83,101972.9,101681.75,101944.59,218.68631 +1762675200000,101944.6,102048.15,101813.73,101972.94,216.7581 +1762678800000,101972.94,102127.26,101631.62,101657.46,411.11856 +1762682400000,101657.46,101918,101500,101876.36,695.1249 +1762686000000,101876.36,102307.68,101876.35,102239.41,502.56822 +1762689600000,102239.41,102425.19,102050.64,102086.9,522.32408 +1762693200000,102086.91,102997.38,102067.09,102911.39,788.58745 +1762696800000,102911.4,104041.25,102769.99,103037.9,2232.81061 +1762700400000,103037.9,104168,102972.55,103762.17,1143.9267 +1762704000000,103762.18,103900.53,103316.23,103845.04,741.52049 +1762707600000,103845.04,103964.81,103329.49,103637.57,460.77714 +1762711200000,103637.58,104591.32,103520,104512.65,773.02957 +1762714800000,104512.66,104805.57,104153.84,104805.57,849.18697 +1762718400000,104805.57,105061.08,104414.4,104633.12,700.89351 +1762722000000,104633.13,104845.16,104314.89,104528.82,475.91997 +1762725600000,104528.82,104819.99,104058.59,104732.48,1344.74595 +1762729200000,104732.47,105495.62,104533.24,104722.96,1221.67929 +1762732800000,104722.95,106525,104265.02,106314.96,2711.00239 +1762736400000,106314.96,106670.11,105698.94,105699.99,2166.65056 +1762740000000,105700,106054.26,105556.68,106006.69,775.83999 +1762743600000,106006.7,106291.43,105843.22,106027.97,847.84998 +1762747200000,106027.97,106300.01,105846.26,106153.14,677.49361 +1762750800000,106153.14,106473.73,106000,106100,619.39822 +1762754400000,106100,106311.9,105963.3,106221.88,531.36548 +1762758000000,106221.89,106539.4,106156.7,106461.45,855.88178 +1762761600000,106461.46,106554,105900,105965.46,758.17354 +1762765200000,105965.46,106599.47,105836,106440,736.84126 +1762768800000,106440,106454.73,105962.15,105995.26,470.32569 +1762772400000,105995.26,106321.16,105955.29,106176.5,391.10179 +1762776000000,106176.5,106216,105868,105944.17,656.39469 +1762779600000,105944.17,106589.89,105923.57,106548.02,785.48627 +1762783200000,106548.02,106548.02,104681.9,104898.15,1937.55608 +1762786800000,104898.15,105628,104667,105079.99,2341.3437 +1762790400000,105079.99,105352.86,104784.36,105242.05,1018.54158 +1762794000000,105242.04,105981.79,105189.01,105953.1,695.86986 +1762797600000,105953.1,106094.31,105478,105478,580.04807 +1762801200000,105478,106042.46,105408,105817.99,461.94988 +1762804800000,105818,106299.22,105802.35,106010.73,635.97915 +1762808400000,106010.74,106021.35,105280,105631.27,1140.24521 +1762812000000,105631.26,106144.94,105364.68,106062.8,418.65674 +1762815600000,106062.81,106275.16,105893.36,106011.13,468.26121 +1762819200000,106011.13,106139.84,105500,106139.83,562.07527 +1762822800000,106139.82,107500,106026.79,106110.36,1869.1591 +1762826400000,106110.36,107130,105610,106655.02,1751.73895 +1762830000000,106655.02,107100,106363.04,106456,752.0543 +1762833600000,106456,106546,105714.24,105755.32,640.19881 +1762837200000,105755.33,105758.88,105166.66,105249.35,774.38555 +1762840800000,105249.35,105345.68,104888,105261.27,1146.86686 +1762844400000,105261.28,105327.75,104741.2,104783.98,754.78302 +1762848000000,104783.99,105284.69,104762.23,105157.8,509.99239 +1762851600000,105157.8,105485.71,104909.74,104971.63,505.2007 +1762855200000,104971.62,105237.16,104920.25,105176.38,417.15368 +1762858800000,105176.39,105497.99,105145.47,105311.9,372.28222 +1762862400000,105311.9,105500,104349.26,104530.83,2106.11964 +1762866000000,104530.83,104706.09,104022.92,104390.92,3314.65247 +1762869600000,104390.93,104665.67,103840.91,104560.16,1215.16933 +1762873200000,104560.15,104560.15,103170.33,103455.99,2215.12756 +1762876800000,103455.99,103730,103206.1,103399.43,664.19158 +1762880400000,103399.42,103637.27,102840.22,103338.99,917.43867 +1762884000000,103338.99,103572.37,103059.52,103401.07,487.03154 +1762887600000,103401.07,103453.07,102861.72,103126.39,479.2973 +1762891200000,103126.39,103224.29,102658.36,102809.27,742.04221 +1762894800000,102809.27,103090.69,102476.09,102633.92,796.94775 +1762898400000,102633.92,103150.02,102503,103000.01,652.65633 +1762902000000,103000.02,103209.13,102800.01,103058.99,549.94195 +1762905600000,103059,103340.59,102812.64,102885.99,598.51997 +1762909200000,102886,103394.01,102687.72,103254.64,999.5861 +1762912800000,103254.63,103413.09,102939.85,103151.66,705.65849 +1762916400000,103151.66,103440.96,103092.5,103310,368.29105 +1762920000000,103310,103456.82,103011,103246.87,320.89726 +1762923600000,103246.87,103467.2,103230,103385.3,465.38371 +1762927200000,103385.31,103654.38,103354.34,103366.97,689.4704 +1762930800000,103366.98,103534.98,103051.59,103112.66,689.87309 +1762934400000,103112.65,104228.9,103112.24,104147.24,1064.00216 +1762938000000,104147.25,105079.31,104145.98,104521.56,1348.44138 +1762941600000,104521.56,105038.59,104510.5,104899.99,611.04736 +1762945200000,104900,105200,104746.85,105020.83,520.21601 +1762948800000,105020.82,105333.33,104821,104993.74,538.28345 +1762952400000,104993.74,105187.13,104622.43,105039.99,652.43577 +1762956000000,105039.99,105039.99,103604.57,103990.4,1426.89556 +1762959600000,103990.39,104299.98,101961.97,102173.51,2574.38835 +1762963200000,102173.51,102285.18,101300,101442.61,2365.20417 +1762966800000,101442.62,102167.17,101397.74,101748.02,903.07839 +1762970400000,101748.01,101947.88,101416.69,101542.17,626.0637 +1762974000000,101542.18,101569.66,100813.59,101297.31,974.91965 +1762977600000,101297.31,101846.15,101141.03,101539.01,677.7383 +1762981200000,101539.01,101920.48,101520.41,101920.47,419.00665 +1762984800000,101920.48,101994.12,101448.82,101978.96,401.25193 +1762988400000,101978.95,101999.35,101465.77,101654.37,516.98616 +1762992000000,101654.37,102042.77,101467.15,101854.58,477.36249 +1762995600000,101854.58,102604,101838,102007,1311.97773 +1762999200000,102006.99,102338.42,101972.39,102064.41,358.95316 +1763002800000,102064.41,102566.93,100922.55,102130.21,1438.17883 +1763006400000,102130.21,102406.39,101665.59,102120,873.51911 +1763010000000,102120,103400,101772.52,103135.84,893.66042 +1763013600000,103136,103679,102914.39,103590.74,1230.29564 +1763017200000,103590.74,104085.01,103315.16,103475.66,1328.34761 +1763020800000,103475.66,103811.49,103275.02,103684.06,901.73611 +1763024400000,103684.07,103740,102553.63,102827,1334.94774 +1763028000000,102827,103289.89,102774.75,102991.22,491.21571 +1763031600000,102991.23,103148.57,102711.53,102936.5,410.73987 +1763035200000,102936.49,103274.93,102735.31,103143.45,597.28173 +1763038800000,103143.46,103162.41,102150,102326.48,1187.69713 +1763042400000,102326.48,103483.83,101699.91,102873.14,2405.05801 +1763046000000,102873.14,102999.98,101184.14,101382.64,2074.3959 +1763049600000,101382.63,101540.93,100550,100633.13,2664.17181 +1763053200000,100633.13,100820.49,99608.98,99659.99,3368.62722 +1763056800000,99659.99,99922,98147.4,98591.78,4579.03994 +1763060400000,98591.78,99295.02,98314.39,98682.14,2309.2418 +1763064000000,98682.13,99031.76,98000.4,98162.11,2424.57218 +1763067600000,98162.11,98905.45,98021,98817.36,1018.69866 +1763071200000,98817.35,99937.99,98701.88,99851.82,1303.27918 +1763074800000,99851.83,100501.31,99569.99,99692.02,1215.50973 +1763078400000,99692.03,99778,98726.64,98973.95,1748.7685 +1763082000000,98973.95,99555.33,98700,99255.6,2292.50283 +1763085600000,99255.6,99866.02,99246,99620,967.49149 +1763089200000,99620.01,99649.87,98805.23,99139.38,831.05287 +1763092800000,99139.38,99178.58,96712.12,97823.98,3850.84747 +1763096400000,97823.97,98037.39,97020.49,97523.98,2096.22294 +1763100000000,97523.98,97616.5,95933.75,97569.13,2909.036 +1763103600000,97569.13,97742.85,96783.47,97151.98,2260.62551 +1763107200000,97151.97,97476.84,96787.99,97377.41,1591.93158 +1763110800000,97377.41,97553.7,96681.63,96839.93,1043.46142 +1763114400000,96839.94,97286.92,96668.73,96752.2,688.27736 +1763118000000,96752.19,96945.61,95711,96167.44,1931.93096 +1763121600000,96167.45,96167.45,94560.48,95350.75,4859.43942 +1763125200000,95350.76,95695.83,94571.1,95243.95,3578.96625 +1763128800000,95243.95,96801.53,94951.43,96542.38,3587.32924 +1763132400000,96542.38,97322.35,95868.4,96796.14,2286.98587 +1763136000000,96796.14,97411.11,96271.34,97011.22,1610.29675 +1763139600000,97011.22,97128.45,95600,95842.56,1417.43832 +1763143200000,95842.57,96329.58,95000,95075.53,1363.43718 +1763146800000,95075.53,95920,94800.55,95778.29,1214.47277 +1763150400000,95778.3,95940,94201.77,94377.47,1917.84937 +1763154000000,94377.46,95172.95,94231.78,95059.47,927.53739 +1763157600000,95059.46,95482.74,94700,95179.99,990.87669 +1763161200000,95179.99,95179.99,94012.45,94594,1321.36663 +1763164800000,94594,95414,94558.49,95149.35,1050.81596 +1763168400000,95149.35,95800,94750.77,95650.17,946.56569 +1763172000000,95650.17,96484.5,95395.08,96482.77,971.87658 +1763175600000,96482.78,96846.68,96132,96417.12,1407.53254 +1763179200000,96417.12,96520,95921.21,96112.14,541.00804 +1763182800000,96112.14,96435.39,95977.02,96342.18,712.44846 +1763186400000,96342.18,96570.65,95958.22,96121.27,672.4607 +1763190000000,96121.27,96372.68,95947.68,96333.86,618.02642 +1763193600000,96333.87,96350.52,95642.61,95910.88,987.30061 +1763197200000,95910.87,96150.99,95649.99,95808.44,655.00121 +1763200800000,95808.44,96064.49,95689.38,95952.13,382.53531 +1763204400000,95952.13,95985.64,95630,95696.87,311.38925 +1763208000000,95696.86,95876.9,95565.17,95814.08,313.88372 +1763211600000,95814.08,96372.99,95728.13,96370.16,815.44172 +1763215200000,96370.17,96471.22,96013.58,96254.25,493.86496 +1763218800000,96254.26,96425.85,96114.7,96260,364.09538 +1763222400000,96259.99,96337.82,95731.32,96162.84,652.31588 +1763226000000,96162.84,96419.65,95849.9,96238.5,647.76319 +1763229600000,96238.51,96349.86,95960.34,96052.99,388.88122 +1763233200000,96052.99,96152.98,95920.94,96012.01,191.69202 +1763236800000,96012.01,96012.01,95119.94,95277.52,940.18711 +1763240400000,95277.51,95672,95125.29,95279.99,458.06338 +1763244000000,95280,95660,95225.78,95619.62,347.97795 +1763247600000,95619.63,95694.01,95493.96,95596.24,239.76661 +1763251200000,95596.23,95704.81,95205.74,95362,304.87252 +1763254800000,95362.01,95493.97,94841.62,95276.62,713.63073 +1763258400000,95276.61,95969.98,95094.31,95963.88,557.05695 +1763262000000,95963.89,95979.79,95630.22,95825.02,321.10986 +1763265600000,95825.02,95928.88,95650.72,95821.79,349.88402 +1763269200000,95821.8,96192,95813.51,95881.82,391.55568 +1763272800000,95881.83,96043.64,95754,95813.53,200.18257 +1763276400000,95813.52,96100,95721.68,96099.99,337.71705 +1763280000000,96099.98,96238,95859.35,96116.94,378.10619 +1763283600000,96116.93,96635.11,95936,96629.75,611.90526 +1763287200000,96629.74,96629.74,96375.05,96444.71,575.34123 +1763290800000,96444.71,96446.94,95500,95627.13,1020.02786 +1763294400000,95627.13,95900,95436.46,95743.9,547.95591 +1763298000000,95743.9,95846.14,95117.48,95420.44,561.73436 +1763301600000,95420.44,95673.9,95303.6,95531.13,396.85356 +1763305200000,95531.13,95555,94368.24,94573.46,1039.77491 +1763308800000,94573.46,94945.52,94022.89,94224.47,2545.47537 +1763312400000,94224.47,94540.64,93770.48,94357.67,2214.0171 +1763316000000,94357.66,95567.79,93775.81,94049.64,3256.0945 +1763319600000,94049.63,94600,93941,94020,1029.66678 +1763323200000,94020.49,94739.74,93951.4,94090,563.82548 +1763326800000,94090.01,94212.78,93369,93505.22,1731.40126 +1763330400000,93505.23,94500,93005.55,94183.36,1764.45299 +1763334000000,94183.36,94540,93020.01,94261.44,2476.76296 +1763337600000,94261.45,95375.6,93767.27,95290.01,1716.89838 +1763341200000,95290.01,95487.8,94722.21,94768.02,912.36086 +1763344800000,94768.02,95409.32,94707.82,94976.18,781.92776 +1763348400000,94976.17,95559.99,94968.72,95496.77,713.35025 +1763352000000,95496.77,95575.94,94849.37,95096.74,1622.50542 +1763355600000,95096.73,95265.01,94900,95122.76,574.08695 +1763359200000,95122.77,95333.99,94900,95282.36,495.05249 +1763362800000,95282.37,95880,95203.8,95653.77,1148.2017 +1763366400000,95653.78,96026.71,95532.02,95619.06,1082.17947 +1763370000000,95619.07,95868.99,95309.68,95656.21,907.38215 +1763373600000,95656.2,95891.59,95545.1,95651.7,499.57874 +1763377200000,95651.7,95938.36,95369.98,95565.38,926.51906 +1763380800000,95565.38,95571.3,95250.58,95312.23,545.81467 +1763384400000,95312.24,95370.89,93571.3,93959.79,2495.70008 +1763388000000,93959.78,96043,93755.22,94769.32,3177.03036 +1763391600000,94769.33,95018.86,93806.37,93959.67,1867.09141 +1763395200000,93959.68,94419.88,93051.71,94306,2847.04335 +1763398800000,94306.01,94394.8,92658.82,92767.49,2184.47626 +1763402400000,92767.48,93224.35,92413.31,92549.01,2978.32313 +1763406000000,92549.02,92653.97,91588,91678.93,3690.73308 +1763409600000,91678.93,92234.53,91292,91920.59,3249.24836 +1763413200000,91914.01,92253.72,91500,91959.71,1866.2053 +1763416800000,91959.72,92399.48,91220,92247.63,1469.82034 +1763420400000,92247.64,92294.15,91793.9,92215.14,1467.06849 +1763424000000,92215.14,92357.51,91200,92169.86,1831.22552 +1763427600000,92169.86,92221.01,91624.5,91714.29,1663.24084 +1763431200000,91714.29,91750,90687.42,90866.01,2546.69077 +1763434800000,90866.01,90927.69,89700,90842.72,4606.07848 +1763438400000,90842.72,90851.66,89253.78,90081.9,3350.00605 +1763442000000,90081.9,90469.14,89719.63,90221.33,1575.65404 +1763445600000,90221.33,90233.16,89371.12,89651.3,1335.95745 +1763449200000,89651.29,90555.88,89337.39,90512.1,2766.44981 +1763452800000,90512.1,91440,90509.79,91220,2225.79136 +1763456400000,91219.99,91487.58,90889.93,91400.01,1441.96417 +1763460000000,91400.01,91617.17,91256.8,91585.02,1087.06008 +1763463600000,91585.01,91615.43,91247.56,91517.82,1022.64847 +1763467200000,91517.83,91878.11,91110,91518.54,906.99249 +1763470800000,91518.54,91659.94,90905.7,91476.56,1036.51569 +1763474400000,91476.56,92450.23,91206.52,91359.29,2351.78391 +1763478000000,91359.3,93049.91,91010,92910.1,2802.22354 +1763481600000,92910.1,93836.01,92579.23,93499.16,2533.3128 +1763485200000,93499.15,93657.15,92821.26,93256.92,1189.79384 +1763488800000,93256.92,93766,93151.04,93331.08,692.11551 +1763492400000,93331.09,93612,92994.88,93195.61,502.14706 +1763496000000,93195.61,93298,92657.25,92783.36,539.0094 +1763499600000,92783.36,93030,92462.72,92491.59,542.2085 +1763503200000,92491.6,93423.74,92491.59,93160,439.15612 +1763506800000,93159.99,93163.34,92727.27,92960.83,847.12179 +1763510400000,92960.83,92980.22,91929.86,92416.51,875.05841 +1763514000000,92416.52,92644.49,91935.03,92439.99,856.50507 +1763517600000,92440,92865.24,92280,92569.12,531.4235 +1763521200000,92569.12,92636,91660.49,91874.52,802.16678 +1763524800000,91874.51,91976.12,91163.19,91163.2,1152.46121 +1763528400000,91163.2,91267.73,90025.06,90459.99,1783.40843 +1763532000000,90459.99,91104,90282.83,90990.87,1223.51965 +1763535600000,90990.88,92028.92,90948.37,91863.64,1475.85023 +1763539200000,91863.64,91950,91287.34,91470.44,803.83092 +1763542800000,91470.44,91513.72,91072.41,91513.72,740.22178 +1763546400000,91513.72,91700.55,91225.98,91314.75,580.50005 +1763550000000,91314.74,91782.04,91312,91410.22,416.30964 +1763553600000,91410.23,91879.85,91220,91780,604.31025 +1763557200000,91780,91900,91228.82,91405.02,728.0749 +1763560800000,91405.02,91857.3,91037.5,91713.44,1389.38336 +1763564400000,91713.45,92384.61,89880,89951.7,3292.32346 +1763568000000,89951.7,90232.56,89453.88,89905.78,2417.11812 +1763571600000,89905.77,90133.33,88889,89500.01,2649.49867 +1763575200000,89500,89744.51,88792,89237.83,2216.17894 +1763578800000,89237.82,89384.27,88630.71,88884.56,1504.39912 +1763582400000,88884.56,89704.39,88608,89516.91,1421.78591 +1763586000000,89516.91,90850,89450.01,90600.68,2890.29056 +1763589600000,90600.67,90635.58,90101.14,90480.56,768.25681 +1763593200000,90480.56,91594,90480.56,91554.96,1163.76183 +1763596800000,91554.96,92300,91185.26,91891.32,1045.70121 +1763600400000,91891.32,92716.44,91820.01,92590.13,1058.92103 +1763604000000,92590.13,92798.14,92322.04,92592.84,904.85403 +1763607600000,92592.85,92717.52,92360.84,92440.32,919.58347 +1763611200000,92440.33,92990,92124,92962.83,931.12356 +1763614800000,92962.84,93160,92566.55,92616.2,878.19369 +1763618400000,92616.21,92851.06,91687.07,91974.7,1324.95908 +1763622000000,91974.69,92445.8,91798.24,92320.18,657.61367 +1763625600000,92320.18,92400.94,92036.27,92128.22,621.86424 +1763629200000,92128.22,92135.01,91440.55,91950,1187.17976 +1763632800000,91950.01,92062.83,91603.84,91801.39,918.81997 +1763636400000,91801.39,92029.64,91485.4,91934,472.97339 +1763640000000,91934.01,91999.99,91688,91839.25,443.03933 +1763643600000,91839.25,92541.92,91451.99,91529.36,1535.257 +1763647200000,91529.36,91682.6,90431.54,91103.19,2227.67187 +1763650800000,91103.19,91171.78,89835.34,89869.88,1956.88604 +1763654400000,89869.88,89911.73,87487.95,87878.1,5918.46185 +1763658000000,87878.1,88158.49,86395.47,87233.81,5848.39149 +1763661600000,87233.8,87769.23,86318.78,86486.27,3087.08206 +1763665200000,86486.27,87146.29,86100,86921.28,2741.74748 +1763668800000,86921.27,87131.07,86325.23,86462.97,1475.77763 +1763672400000,86462.97,87674.23,86429.09,87282.6,1215.0571 +1763676000000,87282.44,88250,87192.91,88065.97,1274.57142 +1763679600000,88065.98,88173.09,86560,86637.23,1087.46036 +1763683200000,86637.22,87498.94,86592,87285.24,845.00605 +1763686800000,87285.24,87464.08,86834.81,87049.86,841.87222 +1763690400000,87049.86,87067.52,85360,85444.93,3003.64405 +1763694000000,85444.93,86135.58,85433.39,85821.34,1737.99681 +1763697600000,85821.35,86119.19,85404.05,86053.09,1036.52858 +1763701200000,86053.1,86459.53,85825.59,86195.08,1234.93355 +1763704800000,86195.09,86255.02,85550,85581.3,1347.08347 +1763708400000,85581.31,85769.86,82000,84049.39,10586.94545 +1763712000000,84049.38,84709.89,83521.07,83643.45,4196.83535 +1763715600000,83643.45,83988.4,82104.01,82207.84,4382.85302 +1763719200000,82207.83,82911.99,81648,82703.61,5588.71507 +1763722800000,82703.61,83340.72,82192.49,82309.66,2016.52315 +1763726400000,82309.67,83618.13,80600,83285.35,9181.08228 +1763730000000,83285.34,84427.79,83116.86,84115.28,4066.19195 +1763733600000,84115.29,85496,83544.82,84850,5134.71956 +1763737200000,84850.01,85103.42,82729.54,82932.47,4659.35985 +1763740800000,82932.46,84919.6,82333,84919.59,2895.89154 +1763744400000,84919.58,85572.82,84565.11,84877.07,2065.96878 +1763748000000,84877.06,85083.31,83304.87,84577.11,2102.7819 +1763751600000,84577.12,85025.71,84080,84209.3,1042.9006 +1763755200000,84209.3,84650,83464.96,84571.2,1215.11568 +1763758800000,84571.19,85416.66,84351.51,85182.14,1186.55255 +1763762400000,85182.14,85404.24,84267.25,84284.42,887.57484 +1763766000000,84284.43,85353.03,84121.38,85129.43,999.05049 +1763769600000,85129.42,85620,84571.13,84739.93,982.89986 +1763773200000,84739.92,85205.87,84588.75,85174.28,708.2007 +1763776800000,85174.28,85205.87,84285.71,84528.99,623.12435 +1763780400000,84529,84611.35,84212.39,84440.47,608.99066 +1763784000000,84440.48,84548.3,83832.91,84246.88,757.03562 +1763787600000,84246.89,84316.08,83868.53,84280.92,609.94979 +1763791200000,84280.92,84799.54,84080,84636,514.75646 +1763794800000,84636,84672.01,84400,84580.06,336.57657 +1763798400000,84580.06,84586.62,83935.95,84016.77,579.11003 +1763802000000,84016.77,84343.91,83666,83929.52,1402.34324 +1763805600000,83929.53,84211.5,83500,83693.25,755.24683 +1763809200000,83693.26,84343.91,83592.45,84098.94,605.75819 +1763812800000,84098.94,84160.8,83620.16,83884,632.74648 +1763816400000,83884.01,84132.09,83653.12,83947.89,450.3885 +1763820000000,83947.89,84755.83,83935.12,84494.4,1054.8619 +1763823600000,84494.4,84577.99,84014.39,84284.01,530.44756 +1763827200000,84284.01,84899,84219.62,84694.66,525.46062 +1763830800000,84694.65,84724.58,84423.98,84554.2,357.93738 +1763834400000,84554.2,84678.38,84480.66,84659.79,243.98434 +1763838000000,84659.8,84790.79,84510.53,84609.76,223.69917 +1763841600000,84609.77,84808.22,84244.51,84474.41,274.86848 +1763845200000,84474.41,84510.54,84237.7,84411.3,269.03241 +1763848800000,84411.31,85260,84269.04,85072.88,648.28851 +1763852400000,85072.87,85178,84670.56,84739.74,498.22498 +1763856000000,84739.75,85325.94,84667.57,84971.74,789.42586 +1763859600000,84971.74,86184.6,84950.97,85879.83,1247.13601 +1763863200000,85879.83,86349.84,85689.36,86000.34,1316.75776 +1763866800000,86000.34,86308.55,85820.68,86308.54,650.83168 +1763870400000,86308.54,86860,86150.61,86548.2,1045.11387 +1763874000000,86548.19,86593.68,86004.85,86358.28,592.93532 +1763877600000,86358.27,86500,85864.68,85864.68,546.56485 +1763881200000,85864.69,85911.72,85420,85782.19,728.39953 +1763884800000,85782.18,86196.94,85768.22,86137.19,554.48769 +1763888400000,86137.18,86465.24,86080.02,86393.02,427.24227 +1763892000000,86393.03,86452,86058.96,86066.23,429.62501 +1763895600000,86066.24,86421,85814.92,86331.28,676.0486 +1763899200000,86331.28,86892,86271.1,86530.04,917.48707 +1763902800000,86530.04,86934,86318.98,86928.31,646.33455 +1763906400000,86928.3,87200,86482.98,86547.4,1148.29527 +1763910000000,86547.4,87244.51,86451.9,87087.44,759.24987 +1763913600000,87087.44,87500,86670.23,86685.6,1449.1586 +1763917200000,86685.59,86957.45,86502.47,86746.51,752.54839 +1763920800000,86746.52,87259.58,86724.78,86995.02,584.09609 +1763924400000,86995.02,87689.47,86938.6,87325.01,926.15432 +1763928000000,87325.01,87694.68,87233.63,87483.36,726.71996 +1763931600000,87483.37,88000,87150,87992.02,647.97774 +1763935200000,87992.03,88127.64,87554.23,88004,806.41047 +1763938800000,88004.01,88086.96,86701.54,86830,1365.4634 +1763942400000,86830,87211.33,85946.65,86740.64,1392.29093 +1763946000000,86740.64,87091.31,86399.99,87068.51,958.30504 +1763949600000,87068.51,88059.44,87025.01,87518.22,1290.41003 +1763953200000,87518.23,87788,87200.69,87460.02,677.15494 +1763956800000,87460.03,87600,86450,86738.37,878.95809 +1763960400000,86738.36,87837.57,86675.82,87468.29,753.25217 +1763964000000,87468.28,87518.06,86819.98,86910.78,801.3858 +1763967600000,86910.77,87350,86700,87050.39,842.74354 +1763971200000,87050.39,87050.39,86724.78,86961.51,563.07997 +1763974800000,86961.5,86961.5,85825.84,85944.91,1224.1726 +1763978400000,85944.91,86190,85696.56,86049.74,1106.37218 +1763982000000,86049.74,86433.93,85840,86264.72,590.88464 +1763985600000,86264.71,86318,85888,86003,776.50309 +1763989200000,86003,86573.99,85947.91,86160,774.74433 +1763992800000,86159.84,86660.01,85272,86171.14,1629.59791 +1763996400000,86171.22,86741.5,85913.44,86616.44,1454.66429 +1764000000000,86616.44,87700,86616.43,87174.5,1597.9807 +1764003600000,87174.5,88550.68,86950.51,88369.91,1714.18113 +1764007200000,88369.91,88732.25,88200,88715.31,1475.2051 +1764010800000,88715.3,88834.62,88115.16,88327.29,1216.54554 +1764014400000,88327.29,89228,88327.29,89089.06,1349.46746 +1764018000000,89089.06,89132,88720.97,88766.15,601.72645 +1764021600000,88766.15,89091.96,88598,88636.54,522.98122 +1764025200000,88636.54,88690,88252.5,88300.01,470.5208 +1764028800000,88300.01,88300.01,87864.63,88100,784.64286 +1764032400000,88100,88223.85,87719.67,87732.83,590.37213 +1764036000000,87732.84,87942.26,87457.53,87909.4,661.24658 +1764039600000,87909.41,88048.78,87553.84,87822.12,470.13692 +1764043200000,87822.12,88519.99,87790.17,88341.14,559.30233 +1764046800000,88341.14,88341.14,87937.46,88120.82,385.97584 +1764050400000,88120.83,88149.01,87802.09,88003.97,428.0412 +1764054000000,88003.97,88069.96,87300,87384.81,1659.28548 +1764057600000,87384.81,87606.57,86993.2,87009.82,1030.08593 +1764061200000,87009.82,87243.57,86666,87231.76,1365.38754 +1764064800000,87231.76,87430,86950.01,87411.01,529.77845 +1764068400000,87411,87535.98,87310,87361.71,476.85969 +1764072000000,87361.71,87792.2,87361.71,87509.99,719.39885 +1764075600000,87510,87731.2,86870.5,87083.01,953.98515 +1764079200000,87083,87298.35,86116,86741.55,1997.11968 +1764082800000,86741.55,87300,86200,86988.94,1227.12482 +1764086400000,86988.93,87291,86712.35,87121.31,678.88146 +1764090000000,87121.31,88155.65,87046.09,87625.89,918.86754 +1764093600000,87625.9,87830,87237.18,87239.29,604.25375 +1764097200000,87239.29,87340.1,86182.49,86882.85,1026.34933 +1764100800000,86882.84,87463,86706.28,87382.7,718.04092 +1764104400000,87387.48,87449.73,86985.02,87032.37,660.28461 +1764108000000,87032.36,87722.92,86565.48,87642.41,612.11039 +1764111600000,87642.41,87889.38,87328.89,87369.96,509.50965 +1764115200000,87369.97,87770,87344.34,87573.51,492.76345 +1764118800000,87573.51,88224,87338.05,87921.94,625.50199 +1764122400000,87921.94,88087.97,87662.24,87711.82,382.80732 +1764126000000,87711.82,87892.82,87069.97,87119.92,734.20044 +1764129600000,87119.93,87368,86909.99,87230.23,523.25398 +1764133200000,87230.23,87741.5,87220.01,87519.53,391.28204 +1764136800000,87519.54,87889,87409.78,87794,567.75553 +1764140400000,87794,87970,87698.25,87935.05,346.36014 +1764144000000,87935.05,87941.58,87416.44,87424.8,352.28266 +1764147600000,87424.8,87453.47,86746.6,86825.27,1012.15795 +1764151200000,86825.27,87078.59,86670.36,86955.17,469.69958 +1764154800000,86955.17,87095.83,86844.01,87095.79,365.39116 +1764158400000,87095.78,87175.99,86306.77,86643.08,790.16422 +1764162000000,86643.07,87136.33,86568.85,87128.51,802.87416 +1764165600000,87128.51,87693.21,86813.5,86899.73,1419.99793 +1764169200000,86899.72,87349.41,86664.23,86978,1185.22598 +1764172800000,86977.99,87946,86956.61,87820.01,1248.92414 +1764176400000,87820.02,89962.9,87710.27,89830.79,2469.84113 +1764180000000,89830.8,90418.39,89676,90145.69,2128.19073 +1764183600000,90145.69,90197.83,89716.3,89957.36,1663.47818 +1764187200000,89957.37,90114.67,89508.85,89866.82,1645.62012 +1764190800000,89866.83,90491.28,89815.35,90195.99,803.11555 +1764194400000,90195.98,90656.08,90127.88,90386.57,686.02397 +1764198000000,90386.56,90600,90312.25,90484.02,568.91004 +1764201600000,90484.01,90597.32,90089.91,90485.85,863.56359 +1764205200000,90485.85,91236,90385.5,91145.78,1123.33988 +1764208800000,91145.78,91950,90879.76,91389.21,2941.8217 +1764212400000,91389.73,91615.6,91044.14,91091.68,815.09214 +1764216000000,91091.68,91353.85,91057.77,91277.06,509.22057 +1764219600000,91277.06,91554.49,90889.11,90967.54,724.51309 +1764223200000,90967.53,91445.3,90967.53,91244.58,600.26335 +1764226800000,91244.59,91496.63,91135.88,91408.34,609.78648 +1764230400000,91408.34,91520.24,91221.17,91492.02,626.375 +1764234000000,91492.01,91940.18,91475.39,91561.67,875.30832 +1764237600000,91561.67,91747.29,91347.02,91613.51,526.00515 +1764241200000,91613.52,91619.36,91307.69,91371.88,326.30294 +1764244800000,91371.87,91457.36,90950,90986.56,641.34239 +1764248400000,90986.56,91075.99,90438.43,90852.78,1344.1126 +1764252000000,90852.79,90978.49,90579.77,90789.68,539.81726 +1764255600000,90789.68,90988,90629.98,90958.3,396.23776 +1764259200000,90958.29,91562,90850.77,91467.13,778.41704 +1764262800000,91467.12,91635.79,91299.06,91479.3,704.33875 +1764266400000,91479.3,91843.59,91347.21,91791.99,433.08181 +1764270000000,91791.99,91791.99,91506.94,91528.21,363.77786 +1764273600000,91528.22,91596.76,91400,91433.17,259.27901 +1764277200000,91433.18,91600,91217.17,91416.99,272.08151 +1764280800000,91416.99,91590,91114.52,91317.65,289.90354 +1764284400000,91317.66,91566,91213.79,91333.95,269.52758 +1764288000000,91333.94,91417.99,91072.3,91207.34,405.71832 +1764291600000,91207.34,91209.82,90800.3,90804.56,495.69936 +1764295200000,90804.56,91135.69,90652.55,91083.08,665.69948 +1764298800000,91083.08,91306.63,91000.88,91208.85,362.93677 +1764302400000,91208.85,91486.29,91130,91424.02,286.91882 +1764306000000,91424.02,91707.79,91304.28,91612.09,444.39646 +1764309600000,91612.09,91612.09,91156.24,91300.69,441.82209 +1764313200000,91300.69,91568.98,90867.43,90910.87,700.7864 +1764316800000,90910.87,91717,90907.98,91690,899.46359 +1764320400000,91689.99,91850,91439.34,91599.99,578.7761 +1764324000000,91600,91874.86,91480.28,91850.49,786.48217 +1764327600000,91850.49,92030,91065.13,91437.64,910.59811 +1764331200000,91437.64,91692.3,91405.69,91513.4,360.31623 +1764334800000,91513.4,92635,91380.94,92377.01,1231.35483 +1764338400000,92377,93092,91818.35,92250.01,2337.42844 +1764342000000,92250,92796,91976.59,92362.49,1117.5135 +1764345600000,92362.5,92376,90880,90936.23,1386.76661 +1764349200000,90936.24,91208.43,90180.63,90663.98,3368.6938 +1764352800000,90661.57,90958.57,90421.88,90830.57,663.11655 +1764356400000,90830.57,91202.55,90821.6,91157.44,360.61967 +1764360000000,91157.44,91225.45,90867.89,91201.1,310.35586 +1764363600000,91201.09,91247.16,90888,90888.01,223.95974 +1764367200000,90888.01,91159.89,90705.57,91122,276.05655 +1764370800000,91122,91195.68,90890.7,90890.7,215.38067 +1764374400000,90890.71,90968,90768.13,90884.01,186.84042 +1764378000000,90884.01,91119.99,90797.36,90881.2,189.9049 +1764381600000,90881.2,90926.9,90546.36,90798.89,360.3042 +1764385200000,90798.9,90874.03,90661.12,90680.26,203.76865 +1764388800000,90680.26,90911.36,90551.12,90901.56,194.82906 +1764392400000,90901.55,90931.56,90733.22,90747.16,201.02788 +1764396000000,90747.16,90832.57,90311.92,90565.29,551.9962 +1764399600000,90565.3,90666,90375.01,90567.67,281.69639 +1764403200000,90567.66,90738.17,90477.44,90629.67,209.42959 +1764406800000,90629.67,90665.37,90500,90560.08,255.33197 +1764410400000,90560.08,90647.98,90376.37,90552.47,287.88192 +1764414000000,90552.47,90682.33,90458.17,90673.19,204.80457 +1764417600000,90673.2,90810.45,90530.93,90616.01,253.50149 +1764421200000,90616.01,90805.99,90591.35,90783.17,243.4196 +1764424800000,90783.16,90783.17,90610.41,90621.72,231.55273 +1764428400000,90621.73,91110.36,90621.72,91063.5,419.55316 +1764432000000,91063.5,91165.65,90862.22,91004.03,256.29667 +1764435600000,91004.03,91019,90421.21,90421.21,800.09236 +1764439200000,90421.21,90719.16,90155.47,90690.84,837.40131 +1764442800000,90690.85,90850.83,90600.1,90640.78,298.72853 +1764446400000,90640.77,91035.27,90400.21,90963.29,336.13338 +1764450000000,90963.29,91051.87,90814.02,91008.68,179.69384 +1764453600000,91008.68,91008.69,90700.65,90753.02,311.96344 +1764457200000,90753.03,90896.97,90690.23,90802.44,133.73065 +1764460800000,90802.44,90945.59,90765.12,90893.94,127.74315 +1764464400000,90893.94,91055.5,90863.05,90913.31,246.89699 +1764468000000,90913.3,91032.18,90749.9,90795.51,321.82107 +1764471600000,90795.52,90917.96,90471,90909.35,418.70941 +1764475200000,90909.35,90970.36,90799.91,90858,98.98576 +1764478800000,90857.99,90857.99,90670.4,90783.75,146.33614 +1764482400000,90783.76,90937.5,90717.51,90898.68,134.34933 +1764486000000,90898.69,91037.72,90860.01,90968.16,170.24658 +1764489600000,90968.16,91438.99,90927.16,91184.45,999.6229 +1764493200000,91184.45,91632,91138.65,91413.07,857.09997 +1764496800000,91413.07,91467.36,91200,91234.31,215.61141 +1764500400000,91234.31,91397.33,90998.34,91048.78,443.35776 +1764504000000,91048.79,91535.1,91009,91469.51,391.37581 +1764507600000,91469.51,92000.01,91398.69,91769.99,1268.05794 +1764511200000,91770,91779.94,91256.88,91499.99,479.45512 +1764514800000,91499.98,91612.83,91326.59,91435.31,490.26099 +1764518400000,91435.31,91850,91406.97,91825.18,328.17239 +1764522000000,91825.18,91825.18,91313.26,91488.19,322.55187 +1764525600000,91488.2,91488.2,91159.42,91459.9,239.73146 +1764529200000,91459.91,91500,91298.4,91460.79,158.56074 +1764532800000,91460.79,91626.75,91178,91315.6,260.58782 +1764536400000,91315.59,91332.18,90888.48,91174.22,497.10764 +1764540000000,91174.23,91351.61,91049.22,91225.28,263.92188 +1764543600000,91225.28,91256.36,90336.9,90360,807.17762 +1764547200000,90360.01,90417,86959.99,87000,4607.45526 +1764550800000,87000,87749.99,86941.4,87168.91,1588.04096 +1764554400000,87168.9,87500,86474.34,86722.29,2052.19788 +1764558000000,86722.3,86800,86161.61,86346.13,2001.96556 +1764561600000,86346.13,86350.01,85695.44,85801.03,1863.01351 +1764565200000,85801.03,86006.85,85604,86001.08,749.36259 +1764568800000,86001.08,86357.43,85974.66,86234.16,931.6074 +1764572400000,86234.17,86578.06,86049.9,86550.3,1393.18357 +1764576000000,86550.3,86890.77,86390.25,86869.51,948.06769 +1764579600000,86869.5,86938.01,86518.18,86704.86,866.92667 +1764583200000,86704.85,86814,86552,86647.73,366.02338 +1764586800000,86647.73,86699.99,86131.01,86149.15,824.75013 +1764590400000,86146.59,86231.52,84756,85430.64,2098.18769 +1764594000000,85430.64,86166.43,85350,85986.85,1097.45554 +1764597600000,85986.85,86674,85868,86067.9,1654.56841 +1764601200000,86067.9,86137.17,83822.76,84677.87,3274.16077 +1764604800000,84677.87,85463.12,84030.95,84571.8,2152.34019 +1764608400000,84571.8,85265.66,84442.75,84920.3,917.46569 +1764612000000,84925.01,85555,84723.83,85199.48,911.27586 +1764615600000,85199.48,85299.14,84603.97,85024.5,617.02121 +1764619200000,85024.5,85833.01,85007.69,85518,1007.0535 +1764622800000,85518.01,86507.3,85499.99,86436.65,1202.40704 +1764626400000,86436.64,86860,86300,86572.65,780.37442 +1764630000000,86572.65,86833.55,86249.8,86286.01,604.10735 +1764633600000,86286.01,86674.53,86184.39,86513.33,887.97566 +1764637200000,86513.33,87350,86394,86454.93,1192.01967 +1764640800000,86454.93,86857.79,86272.55,86554.47,522.02975 +1764644400000,86554.46,87106.62,86214.99,86976.99,643.79096 +1764648000000,86977,87288.48,86900.79,86970.28,689.46639 +1764651600000,86970.28,87125.36,86818.14,87008.2,320.12167 +1764655200000,87008.2,87179.22,86870,87090.46,385.60175 +1764658800000,87090.46,87117.18,86882.23,87012.65,338.04553 +1764662400000,87012.64,87058.41,86296.21,86471.89,1046.58604 +1764666000000,86471.88,86999,86450.6,86769.87,806.33465 +1764669600000,86769.88,87628.78,86760.01,87272.44,661.40198 +1764673200000,87272.44,87602.47,86985.51,87368.92,846.713 +1764676800000,87368.92,87560.77,87208.68,87264.2,839.51657 +1764680400000,87264.2,87883.43,87032.75,87731.41,1559.3403 +1764684000000,87731.41,89275.54,87600,89271.99,2529.97385 +1764687600000,89271.99,91200,89263.06,90850.01,4371.66947 +1764691200000,90850.01,91296.72,90201,90759.15,2014.14601 +1764694800000,90759.15,91990,90736.05,91458.4,1594.71699 +1764698400000,91458.4,92237.15,91326.22,91954.49,1650.85803 +1764702000000,91954.49,92307.65,91850,91903.39,892.95903 +1764705600000,91903.38,91930.09,90720.87,91026.67,1812.81861 +1764709200000,91026.66,91631.49,90965.02,91562.43,750.79479 +1764712800000,91562.42,92000,91510.6,91981.91,1005.0385 +1764716400000,91981.91,91981.91,91269.38,91277.88,848.30812 +1764720000000,91277.88,91747.99,90990.23,91660.12,1282.57519 +1764723600000,91660.13,92482.02,91468.21,92251.63,1105.16296 +1764727200000,92251.64,93051.64,92158,92817.92,1322.86837 +1764730800000,92817.93,93087.09,92597.26,92628.91,714.46982 +1764734400000,92628.91,93482.87,92625,93362.21,1228.95814 +1764738000000,93362.21,93660,93116.02,93642.92,1042.55272 +1764741600000,93642.92,93958.58,93146.26,93431.8,1068.27612 +1764745200000,93431.81,93468.43,92871.03,92999.99,1206.67241 +1764748800000,93000,93173.93,92682.1,92765.65,908.28425 +1764752400000,92765.64,93217.52,92709.41,93178.46,651.04477 +1764756000000,93178.45,93389.62,92861.88,92939.4,644.12113 +1764759600000,92939.4,93054.93,92666,93005.68,566.65244 +1764763200000,93005.68,93112.1,92672.55,92937.39,609.37614 +1764766800000,92937.39,93258.53,92886.59,93130.88,653.22336 +1764770400000,93130.89,93700,91697,92357.54,3444.5392 +1764774000000,92357.54,92993.98,91922.21,92373.3,1816.10102 +1764777600000,92373.3,92739.09,91786.99,92242.24,1045.70106 +1764781200000,92242.24,93040,92199.72,92956.22,952.33734 +1764784800000,92956.22,93500,92383.05,92623.86,1065.25501 +1764788400000,92623.85,93099.47,92528.75,93024.99,561.39144 +1764792000000,93025,93400,92825.56,92980.43,993.99987 +1764795600000,92981.45,93769.23,92860,93700,961.39093 +1764799200000,93700.01,94150,93301.87,93781.01,1201.71927 +1764802800000,93781.01,94091.71,93377.58,93429.95,665.85289 +1764806400000,93429.95,93480,92669.82,93054.86,1095.83853 +1764810000000,93054.87,93750.73,92981.35,93195.07,1304.157 +1764813600000,93195.07,94070.7,93117.8,93943.24,944.67997 +1764817200000,93943.24,94080,93402.38,93543.04,500.0247 +1764820800000,93543.03,93588.48,93231.56,93360.58,388.95379 +1764824400000,93360.58,93380.39,92775,92979.25,931.22487 +1764828000000,92979.25,93371.12,92824.32,93140.74,1076.30029 +1764831600000,93140.75,93413.39,92888,93397.67,674.02891 +1764835200000,93397.67,93600,93044.41,93260.63,411.88207 +1764838800000,93260.64,93621.31,93235.5,93454.7,402.88554 +1764842400000,93454.71,93553.69,93156.42,93260,373.45816 +1764846000000,93260,93318.17,92736.9,92948.31,728.79798 +1764849600000,92948.32,93200,92782.48,92990.18,474.71729 +1764853200000,92990.18,93060.63,92424,92516.38,997.53962 +1764856800000,92516.38,92821.26,91801,91894.01,1176.07323 +1764860400000,91894,93257,91886.55,92971.49,1647.82775 +1764864000000,92971.49,93174.55,92268.76,92431.72,1073.45255 +1764867600000,92431.71,92536,91756.57,92426.76,1204.88261 +1764871200000,92426.77,92550.86,91890.32,92127.52,605.6924 +1764874800000,92127.53,92174.91,90889,91975.44,1976.68364 +1764878400000,91975.43,92532.42,91688.92,92476.25,812.83088 +1764882000000,92476.25,92718.53,92086,92158.23,581.65983 +1764885600000,92158.24,92497.25,92151.79,92348.78,231.66801 +1764889200000,92348.78,92461.03,92076.66,92078.06,188.68097 +1764892800000,92078.06,92474,92058.82,92299.08,300.89002 +1764896400000,92299.09,92600,92227.44,92358.03,512.17408 +1764900000000,92358.03,92692.36,92252.66,92518.4,403.18655 +1764903600000,92518.4,92665.56,91959.92,92142.75,535.04122 +1764907200000,92142.75,92386.31,91813.37,92028.14,507.97714 +1764910800000,92028.15,92204.69,91880.13,91932.85,239.31127 +1764914400000,91932.85,92286.77,91905.83,92275.26,277.29503 +1764918000000,92275.27,92497.51,92203.34,92258.65,362.60812 +1764921600000,92258.64,92258.65,91892.86,92112.04,447.11606 +1764925200000,92112.04,92112.04,90956.25,91128.56,1077.36085 +1764928800000,91128.55,91488,91083.87,91272.85,493.57021 +1764932400000,91272.85,91563.7,91128.4,91351.43,413.65104 +1764936000000,91351.44,91432.69,91081.57,91242.4,357.37789 +1764939600000,91242.4,91352.56,90215.51,90465.14,1524.52886 +1764943200000,90465.14,90744.24,89874.7,90287.67,1551.1367 +1764946800000,90287.67,91478.67,90258.24,90459.35,1911.11908 +1764950400000,90459.34,90498.59,88056,88810.89,3451.73023 +1764954000000,88810.88,89540.71,88607.25,89336.13,1157.12551 +1764957600000,89335.53,89795.59,88908.53,88936.04,857.04766 +1764961200000,88936.04,89800,88814.88,89629.26,1041.63454 +1764964800000,89629.27,89745.37,89181.91,89301.75,1024.68482 +1764968400000,89301.75,89484,89075.91,89177.68,695.18131 +1764972000000,89177.68,89376.03,88901.6,89232.47,401.94285 +1764975600000,89232.48,89383.46,88940.2,89330.04,249.28114 +1764979200000,89330.04,89466.34,89030.67,89422.25,286.14614 +1764982800000,89422.25,89500,89205.03,89333.83,226.8064 +1764986400000,89333.84,89404,89175,89390.9,233.2494 +1764990000000,89390.9,89806.43,89390.9,89688.35,784.83107 +1764993600000,89688.35,89721.76,89521.12,89659.01,185.11807 +1764997200000,89659,89740,89524.03,89604.98,147.31042 +1765000800000,89604.97,89764.19,89527.26,89688.65,140.21424 +1765004400000,89688.65,89720,89459.19,89597.13,296.88077 +1765008000000,89597.14,89647.12,89217.59,89277.14,423.86292 +1765011600000,89277.14,89669.13,89264.74,89574.12,336.18462 +1765015200000,89574.12,89687.86,89462,89506,175.95561 +1765018800000,89506.01,89750.01,89500,89631.28,568.70187 +1765022400000,89631.29,89648.96,89566,89581.19,256.02717 +1765026000000,89581.19,89788.56,89581.19,89673.73,252.86068 +1765029600000,89673.73,90289.97,89659,90004.76,1068.00125 +1765033200000,90004.76,90042.54,89490.98,89758.77,475.19156 +1765036800000,89758.77,89981.2,89680.34,89707.8,304.47551 +1765040400000,89707.8,89846.98,89615.38,89712.85,310.78613 +1765044000000,89712.85,89787.99,89529.9,89646.71,180.17034 +1765047600000,89646.7,89744.62,89077.6,89405.64,688.16416 +1765051200000,89405.65,89553.82,89311.99,89548.88,135.59159 +1765054800000,89548.88,89615.34,89390.01,89420.28,217.83026 +1765058400000,89420.29,89523.37,89257.48,89285.94,165.36534 +1765062000000,89285.93,89329.38,88908.01,89236.79,549.77464 +1765065600000,89236.8,89553.82,89176.52,89392.39,248.83948 +1765069200000,89392.39,89588.23,89300,89300,132.2057 +1765072800000,89300,89695.65,89300,89621.96,175.80697 +1765076400000,89621.95,89749.59,89553.81,89722.37,155.63502 +1765080000000,89722.37,89799.96,89487.41,89535.95,280.51949 +1765083600000,89535.94,89564.55,89427,89515.01,130.12741 +1765087200000,89515.01,89710,89488.28,89709.99,107.62861 +1765090800000,89710,89733.33,89200,89379.72,220.78651 +1765094400000,89379.73,89538.7,89190.97,89316.61,173.05781 +1765098000000,89316.61,89395.65,89050.01,89104.23,229.27162 +1765101600000,89104.23,89388,89103.97,89240.18,200.63018 +1765105200000,89240.18,89277.59,89141.87,89149.18,183.64055 +1765108800000,89149.18,89585.12,89111.4,89475.9,246.12366 +1765112400000,89475.9,89519.1,88652,89053.74,519.89031 +1765116000000,89053.74,89106,87719.28,88220.53,1908.61044 +1765119600000,88220.53,89707.54,88169.08,89554.52,1242.29675 +1765123200000,89554.52,89908.17,89115.85,89893.38,675.40594 +1765126800000,89893.39,91271.77,89624,90945.17,1918.39408 +1765130400000,90945.18,91760,90945.17,91363.78,996.37071 +1765134000000,91363.79,91545.95,91213.37,91425.52,248.14 +1765137600000,91425.51,91510.4,91308.82,91439.04,186.94503 +1765141200000,91439.05,91439.05,89871,90231.32,807.41124 +1765144800000,90231.31,90241.8,88995.33,89597.03,1508.70162 +1765148400000,89597.03,90471.66,89522.08,90395.31,524.67272 +1765152000000,90395.32,90627.11,89860,90346.7,491.62319 +1765155600000,90346.7,91700,90301.86,90910.7,968.78312 +1765159200000,90910.7,91436.94,90811.25,91364.18,597.40749 +1765162800000,91364.18,91420,90988.91,91068.29,395.79035 +1765166400000,91068.3,91470.58,91023.06,91291.33,255.62144 +1765170000000,91291.33,91444,91037.43,91334.03,299.94508 +1765173600000,91334.04,91649.87,91241.27,91464.54,485.82587 +1765177200000,91464.54,91868.76,91360,91565.46,551.09583 +1765180800000,91565.46,91938.67,91486.46,91833.9,393.73282 +1765184400000,91833.89,92287.15,91792.38,91912.02,790.37467 +1765188000000,91912.02,92222,91808.09,92133.4,425.18961 +1765191600000,92133.39,92188.31,91851.08,91968.29,343.75755 +1765195200000,91968.29,91992.3,91653.94,91768.96,573.34646 +1765198800000,91768.97,92122.08,91301.45,91467.82,804.38449 +1765202400000,91467.83,91777,90790,90852.56,1807.88526 +1765206000000,90852.57,90998.95,89612,89961.37,2037.53824 +1765209600000,89961.36,90499.99,89679.79,89978.48,1042.18438 +1765213200000,89978.47,90339.36,89694.24,90257.98,645.64705 +1765216800000,90257.98,90527.3,89724.72,89921.68,559.47994 +1765220400000,89921.68,90366.39,89860.07,90124.48,342.53116 +1765224000000,90124.49,90917.23,90124.49,90799.92,565.06678 +1765227600000,90799.92,91374,90675,91316.01,579.83297 +1765231200000,91316,91373.69,90726.4,90833.86,391.90576 +1765234800000,90833.85,91026.52,90490.76,90634.34,444.68936 +1765238400000,90634.35,90846.26,90355,90396.73,288.37623 +1765242000000,90396.72,90569.98,89966,90055.8,537.66391 +1765245600000,90055.8,90368,89979.21,90068.2,312.17 +1765249200000,90068.21,90442.77,89795.84,90405.01,1217.20174 +1765252800000,90405.02,90500,89737.47,89917.53,488.51951 +1765256400000,89917.52,90209.96,89500,89899.35,650.65388 +1765260000000,89899.35,90232.76,89775.67,90166.84,321.30432 +1765263600000,90166.85,90528.67,90091.56,90496.8,407.14103 +1765267200000,90496.8,90600,90366.35,90498.72,400.27808 +1765270800000,90498.72,90498.72,90129.21,90131.59,285.35023 +1765274400000,90131.6,90345.39,89912.48,90298.45,489.74956 +1765278000000,90298.44,90396.01,90140.02,90384.55,387.10655 +1765281600000,90384.54,90690.35,90331,90580,401.62507 +1765285200000,90580.01,90850,90174.66,90431.03,643.67225 +1765288800000,90431.02,90644.02,90004.73,90357.59,710.07225 +1765292400000,90357.6,92876.92,90288.1,92707.51,3162.30439 +1765296000000,92707.5,94488.64,92693.5,94187.81,4040.1561 +1765299600000,94187.81,94588.99,93538.93,93917.99,1823.80002 +1765303200000,93918,94178.31,93661.45,93920.48,704.49653 +1765306800000,93920.48,94225,93651.68,93800.83,735.99959 +1765310400000,93800.83,93857.47,92767.71,93116.76,1097.12749 +1765314000000,93116.76,93243.12,92254.92,92640,879.12299 +1765317600000,92640.01,93045.89,92506.67,92884,731.02631 +1765321200000,92884,92977.98,92550,92678.8,525.51211 +1765324800000,92678.81,92786.35,92061,92130.81,598.49502 +1765328400000,92130.82,92400,91976,92316.36,529.89686 +1765332000000,92316.35,92570.54,92027.89,92495.68,611.21334 +1765335600000,92495.89,92553.23,92348.66,92410.62,257.39408 +1765339200000,92410.62,92659.99,92386.83,92552.62,310.96334 +1765342800000,92552.63,92725,92517.53,92556.28,373.62942 +1765346400000,92556.28,92757.58,92396.24,92700,314.97149 +1765350000000,92700.01,92782.92,92500,92782.91,364.28563 +1765353600000,92782.91,92790,92549.81,92605,321.85602 +1765357200000,92604.99,92972.07,92439.4,92920.01,472.03746 +1765360800000,92920,93291.5,92135.09,92272.66,859.47741 +1765364400000,92272.66,92438.98,91763.69,92120.45,969.68906 +1765368000000,92120.45,92216.55,91815.35,91987.22,467.90168 +1765371600000,91987.22,92226,91939.42,92093.66,432.08812 +1765375200000,92093.65,92112.57,91600.81,91831.24,883.60779 +1765378800000,91831.24,92149.06,91563.15,92063.69,739.55204 +1765382400000,92063.69,92595.11,91899.1,92174.11,785.95701 +1765386000000,92174.11,92515.82,92102.44,92396.23,598.06235 +1765389600000,92396.23,93056,92000,92503.48,870.70118 +1765393200000,92503.49,93243.59,91684.39,92957.67,3165.76426 +1765396800000,92957.67,94476,92259.25,92453.89,3153.97141 +1765400400000,92453.89,92777.34,91878,92356.38,1001.00392 +1765404000000,92356.39,92695.31,91954.54,92509.94,585.06287 +1765407600000,92509.94,92593.96,91942.56,92015.37,331.09907 +1765411200000,92015.38,92080.32,91051,91386.17,916.87916 +1765414800000,91386.17,91407.04,90658.24,90674.74,818.48242 +1765418400000,90674.75,90674.75,89876.81,90074,1250.21688 +1765422000000,90073.99,90074.01,89389.63,89880.01,1095.56844 +1765425600000,89880,90480.14,89694.81,90436.55,943.40562 +1765429200000,90436.55,90436.56,90048.2,90316.72,404.63689 +1765432800000,90316.72,90450.97,89975.89,90301.35,525.01502 +1765436400000,90301.35,90333.49,90088,90272.75,372.27346 +1765440000000,90272.76,90272.76,89971.11,90183.71,511.95493 +1765443600000,90183.71,90504.19,90123.01,90234.19,439.70575 +1765447200000,90234.19,90352.59,90172.61,90320.15,273.3976 +1765450800000,90320.15,90417.3,90210.44,90242.35,278.9006 +1765454400000,90242.36,90377.63,90006.01,90032.31,428.00948 +1765458000000,90032.31,90169.26,89870,90103.53,567.79082 +1765461600000,90103.53,90482.01,89260.63,89545.24,1363.14038 +1765465200000,89545.23,90653.33,89406.79,89872.51,1182.11834 +1765468800000,89872.51,90178.04,89333,89737.11,842.22519 +1765472400000,89737.11,90260,89627.74,89983.23,670.94481 +1765476000000,89983.23,91197.7,89891.87,90710.5,1286.99073 +1765479600000,90710.5,91538.26,90592.14,90839.81,843.83016 +1765483200000,90839.81,91831.2,90797.76,91792.99,787.89331 +1765486800000,91792.98,93555,91706.06,92858.39,2439.34782 +1765490400000,92858.4,93195.84,92068.9,92352,976.14915 +1765494000000,92352,92800,92337.91,92513.38,753.71062 +1765497600000,92513.38,92651.93,91448.31,91573.88,787.76417 +1765501200000,91573.88,92314.69,91532.16,92170,490.58557 +1765504800000,92170,92748.98,91927.27,92588.79,586.94037 +1765508400000,92588.79,92754,92178.37,92283.4,299.42318 +1765512000000,92283.4,92462.02,92114.99,92396.69,511.34339 +1765515600000,92396.69,92500,92078.91,92444.42,312.09266 +1765519200000,92444.41,92720,92400,92513.34,346.60354 +1765522800000,92513.34,92565.83,92257.8,92425.34,324.16244 +1765526400000,92425.33,92487.25,92044.8,92342.39,626.20872 +1765530000000,92342.38,92553.33,92094,92520.56,361.00119 +1765533600000,92520.56,92650.01,92408.33,92492.32,429.06609 +1765537200000,92492.32,92492.33,92275.86,92418.19,207.72939 +1765540800000,92418.19,92420,92070.55,92419.99,537.64944 +1765544400000,92420,92531.38,92240.14,92302.79,478.10614 +1765548000000,92302.79,92660.74,91903.34,92444,1038.4462 +1765551600000,92444,92445.94,89780,89935.14,3505.93103 +1765555200000,89935.13,90441.17,89480,90046.54,2093.36319 +1765558800000,90046.53,90623.72,89826.75,90083.09,1168.98586 +1765562400000,90083.09,90666,90044.93,90372,894.36594 +1765566000000,90372,90399.99,90017.05,90198.22,502.61326 +1765569600000,90198.23,90334.77,89898.61,90214.08,503.97114 +1765573200000,90214.08,90345.94,90100,90193.94,320.8382 +1765576800000,90193.94,90395.53,90184.92,90335.92,184.26184 +1765580400000,90335.93,90404.13,90233.16,90268.42,167.73874 +1765584000000,90268.43,90444.28,90207.2,90323.01,184.8182 +1765587600000,90323.01,90359.32,90120,90229.91,171.54055 +1765591200000,90229.92,90318,90221.98,90232.77,158.12998 +1765594800000,90232.77,90469.71,90205.52,90345.54,134.27456 +1765598400000,90345.55,90410.5,90268.91,90371.81,120.09938 +1765602000000,90371.81,90387.51,90269,90342.91,103.66062 +1765605600000,90342.92,90380,90270.65,90351.45,106.97274 +1765609200000,90351.45,90400,90318.56,90329.97,120.80251 +1765612800000,90329.98,90575.28,90318.67,90458.19,326.23501 +1765616400000,90458.2,90513.53,90387.99,90422.57,164.09529 +1765620000000,90422.57,90634.55,90418.49,90595.13,395.80418 +1765623600000,90595.14,90612.32,90290,90330.36,639.73871 +1765627200000,90330.36,90470.3,90276.13,90341.05,491.58704 +1765630800000,90341.05,90450,90194.34,90245.87,344.68696 +1765634400000,90245.88,90331.74,89932.99,90079.7,600.45706 +1765638000000,90079.71,90289.6,90031.38,90092.16,470.25787 +1765641600000,90092.17,90268.13,90025.65,90087.28,226.25798 +1765645200000,90087.28,90102.08,89981,90052.61,193.07435 +1765648800000,90052.61,90184.34,90047.4,90119.89,145.63725 +1765652400000,90119.9,90224.8,90109.62,90178.16,110.2678 +1765656000000,90178.17,90209.56,90037.57,90088.31,107.22878 +1765659600000,90088.31,90184.59,89766.39,90175.97,284.30101 +1765663200000,90175.97,90250,89997.14,90140.1,154.46161 +1765666800000,90140.1,90280.76,90051.02,90240.01,141.31844 +1765670400000,90240,90472.4,90117.05,90340,291.19891 +1765674000000,90340,90442,90208,90293.29,137.11035 +1765677600000,90293.29,90384,90240.01,90290.17,156.14118 +1765681200000,90290.18,90303.08,90245.6,90258.98,126.49087 +1765684800000,90258.99,90329.24,90127.99,90201.5,114.76912 +1765688400000,90201.5,90228.66,90050.74,90199.06,171.7819 +1765692000000,90199.06,90245.34,90092.86,90145.26,269.9029 +1765695600000,90145.27,90279.42,90072.97,90245.6,133.38192 +1765699200000,90245.6,90280.01,90108.27,90108.28,116.0796 +1765702800000,90108.28,90151.02,90001.1,90020.06,187.97686 +1765706400000,90020.07,90136.22,89785,89853.69,322.19368 +1765710000000,89853.69,89853.7,88687.27,89360,1409.87783 +1765713600000,89360.01,89666,89101,89431.65,410.39848 +1765717200000,89431.66,89500,89088,89489.5,410.01233 +1765720800000,89489.51,89556.83,88884.26,89118.04,568.79065 +1765724400000,89118.04,89176.69,88882.66,89022.91,340.50491 +1765728000000,89022.92,89398.71,88531.34,88836.98,723.59164 +1765731600000,88836.99,89032.39,88606.73,88810.67,407.9248 +1765735200000,88810.67,89073.18,88722.19,88997.28,248.72689 +1765738800000,88997.27,88997.28,88497.02,88644.88,304.96489 +1765742400000,88644.88,88827.71,88356.9,88558.97,585.18797 +1765746000000,88558.97,88714.66,88345.94,88443.85,309.77088 +1765749600000,88443.85,88605.06,88017,88415.29,614.71972 +1765753200000,88415.29,88609.22,87577.36,88172.17,1055.44176 +1765756800000,88172.16,88692.3,88074.37,88465.9,626.14158 +1765760400000,88465.9,89338.01,88428.07,89242.32,767.16149 +1765764000000,89242.33,90052.64,89235.72,89321.85,985.6588 +1765767600000,89321.85,89543.88,89225.91,89282.6,320.69878 +1765771200000,89282.6,89786.89,89272.88,89667.64,408.51835 +1765774800000,89667.64,89749.47,89492,89615.24,221.82498 +1765778400000,89615.25,89918.48,89476.98,89735.88,262.41654 +1765782000000,89735.89,89824.47,89516,89753.42,424.17802 +1765785600000,89753.43,89900,89655.52,89770.01,250.02319 +1765789200000,89770,89986.68,89770,89865.12,310.4569 +1765792800000,89865.13,89981.64,89717.34,89858.95,470.70514 +1765796400000,89858.96,89900,89572.05,89641.28,493.20463 +1765800000000,89641.28,89762.56,89431.52,89695.75,392.24774 +1765803600000,89695.76,89736.9,89274.44,89432,415.38225 +1765807200000,89432.01,89876.42,87840,88050.01,1787.73645 +1765810800000,88050,88184.28,86621.91,87033.22,3292.66278 +1765814400000,87033.21,87220,86062.67,86400.01,1613.2235 +1765818000000,86400,86496.89,85599.99,85762.87,1557.3817 +1765821600000,85762.86,86272.23,85146.64,86185.39,1482.06005 +1765825200000,86185.4,86560.4,85880,86149.96,1136.56389 +1765828800000,86149.96,86199.63,85610.88,85787.04,692.94245 +1765832400000,85787.04,86307.36,85530.01,86243.78,691.57648 +1765836000000,86243.77,86259.32,85827.98,86259.31,440.84932 +1765839600000,86259.32,86472.7,86103.67,86432.08,735.07689 +1765843200000,86432.08,86535.22,85836.6,85865.48,556.05003 +1765846800000,85865.49,86169.62,85651.92,85891.02,527.35929 +1765850400000,85891.02,86227.99,85800,85944.01,492.40216 +1765854000000,85944.01,86019.76,85386,85875.92,697.04602 +1765857600000,85875.91,85925.77,85266,85838.51,611.35109 +1765861200000,85838.5,86200,85812.61,86028.11,355.99172 +1765864800000,86028.12,86611.69,86028.12,86508,522.6826 +1765868400000,86508.01,86615.38,85850,86021.51,943.04227 +1765872000000,86021.51,86380,85930.97,86281.18,426.54563 +1765875600000,86281.17,86426.07,86201.1,86350,366.58293 +1765879200000,86350,87327.7,86275.06,86980.01,956.84103 +1765882800000,86980.01,87330,86820,87261.45,667.2763 +1765886400000,87261.46,87480,87077.41,87212.98,861.57452 +1765890000000,87212.98,87786.88,86410.01,86443.02,2144.73917 +1765893600000,86443.02,87763.92,86107.43,87297.99,1799.42456 +1765897200000,87298,88175.98,86839.35,87977.43,1924.39377 +1765900800000,87977.44,88050.17,87333.08,87588.26,1300.81662 +1765904400000,87588.26,87844.01,87093.79,87131.99,779.27901 +1765908000000,87132,88019.88,87061.23,87781.35,863.99314 +1765911600000,87781.35,87800,87294.11,87585.77,553.66943 +1765915200000,87585.76,87836.47,87343.75,87573.23,378.71665 +1765918800000,87573.22,87906.29,87496.05,87768.59,268.86536 +1765922400000,87768.6,87931.48,87636.37,87783.34,255.6448 +1765926000000,87783.35,87874.66,87602.34,87863.42,201.76207 +1765929600000,87863.43,87863.43,87426.06,87537.21,344.84512 +1765933200000,87537.22,87950,87489.12,87552.3,293.20917 +1765936800000,87552.3,87587.14,87188.37,87483.04,275.84035 +1765940400000,87483.04,87615.27,87150.01,87213.59,265.7567 +1765944000000,87213.6,87398.54,86721.86,86752.26,378.79516 +1765947600000,86752.27,86756.74,86209.11,86626.39,634.29318 +1765951200000,86626.4,87005.27,86587.82,86777.98,454.66393 +1765954800000,86777.98,87169.37,86593.55,87045.59,627.05868 +1765958400000,87045.59,87045.59,86326.8,86395.66,456.87442 +1765962000000,86395.67,86615.38,86262.85,86417.46,334.04163 +1765965600000,86417.45,86837.63,86238.91,86624.49,386.26358 +1765969200000,86624.5,87137.42,86565.23,86983.26,504.05307 +1765972800000,86983.26,87215.97,86828,87029.55,620.91109 +1765976400000,87029.56,87860,86817.27,87631.37,984.05009 +1765980000000,87631.37,89685.17,87161.39,89675.85,2426.7071 +1765983600000,89675.85,90365.85,87136.97,87233.44,4100.60903 +1765987200000,87233.44,87769.23,86166.66,86986.51,2213.28706 +1765990800000,86986.5,87103.44,86265.15,86427.12,812.7277 +1765994400000,86427.12,86850.64,85662.46,85829.22,910.41728 +1765998000000,85829.25,86195.38,85314,86018.53,1109.18442 +1766001600000,86018.53,86252.16,85644.09,85891.18,709.05939 +1766005200000,85890.36,86049.17,85700,85982.88,262.46393 +1766008800000,85982.88,86431.14,85888.2,86339.09,477.50595 +1766012400000,86339.1,86340.6,85950,86243.22,251.49926 +1766016000000,86243.23,86313.71,86056.56,86230.74,267.87743 +1766019600000,86230.74,86242.15,85863.93,86119.21,322.24363 +1766023200000,86119.27,86863.75,86011.2,86699.64,501.47272 +1766026800000,86699.64,86699.64,86270.59,86618.34,624.40718 +1766030400000,86618.35,86901.4,86607.34,86765.43,404.8311 +1766034000000,86765.44,86768.78,86384.61,86440.9,380.26204 +1766037600000,86440.9,86660.61,86411.62,86645.93,241.79517 +1766041200000,86645.93,86863.75,86593.07,86833.84,524.31368 +1766044800000,86833.83,87126.22,86685.14,86978.98,699.0764 +1766048400000,86978.98,87392.43,86803.06,87280.95,575.12681 +1766052000000,87280.95,87453.63,87213.27,87341.95,387.02725 +1766055600000,87342,87356.81,87067.26,87300.74,233.58665 +1766059200000,87300.5,87428,87109.76,87259.99,364.92164 +1766062800000,87259.99,89203.23,87259.99,88851.7,2595.36979 +1766066400000,88851.7,89477.61,87727.25,88345.2,2494.91228 +1766070000000,88345.19,89362.79,87966.24,88513.44,1859.88413 +1766073600000,88513.43,88533.61,87852,88014,962.80719 +1766077200000,88014,88022.63,85481.22,86483.56,2784.29449 +1766080800000,86483.56,86889.04,85720,85970,1482.84371 +1766084400000,85970,86010,84481.31,84483.79,4102.16356 +1766088000000,84483.8,85268.41,84450.01,84582.65,1888.57496 +1766091600000,84582.64,85835.9,84559.21,85630.95,999.89541 +1766095200000,85630.96,85750.85,85288.01,85582.88,409.43501 +1766098800000,85582.89,85619.99,85322.07,85516.41,298.2954 +1766102400000,85516.41,85604.88,85295.2,85604.88,318.70597 +1766106000000,85604.88,85604.88,85110.24,85320.43,357.58384 +1766109600000,85320.42,85929.06,85135.39,85643.44,554.49887 +1766113200000,85643.44,87568.99,85610.47,86891.39,2080.88033 +1766116800000,86891.39,87380,86846.15,87103.34,691.06624 +1766120400000,87103.34,87223.98,86647.51,87139.95,797.75888 +1766124000000,87139.95,87484,86907.8,87483.41,424.48329 +1766127600000,87483.41,88449.06,87473.53,87953.4,1800.28697 +1766131200000,87953.39,88222,87742.6,88102.78,559.50769 +1766134800000,88102.78,88165.27,87898.36,88105.03,362.43771 +1766138400000,88105.03,88341.29,87921.41,88267.09,527.07869 +1766142000000,88267.09,88385.06,88138.51,88198.7,348.79773 +1766145600000,88198.7,88280.06,87846.03,87855.92,788.49881 +1766149200000,87855.92,88220.41,87825.19,87997.14,815.3906 +1766152800000,87997.13,88552.17,87514.59,88180.01,1848.73686 +1766156400000,88180,89399.97,87692.77,87951.87,2536.09207 +1766160000000,87951.86,88882.55,87872.91,87983.25,1009.42568 +1766163600000,87983.24,88346.96,86873.14,86943.25,1787.60684 +1766167200000,86943.26,87466.09,86846.16,87155.44,656.70102 +1766170800000,87155.43,88125.67,87134.6,87845.92,1130.87692 +1766174400000,87845.92,88416,87614.79,88099.6,970.95933 +1766178000000,88099.59,88099.6,87800,87839.4,343.56863 +1766181600000,87839.39,88426.85,87839.39,88344.78,328.59939 +1766185200000,88344.77,88360,88133.85,88136.94,217.10768 +1766188800000,88136.95,88188,87961.6,88005.63,238.63486 +1766192400000,88005.63,88165.27,88005.62,88075.89,236.74301 +1766196000000,88075.89,88311.87,87988.67,88204.04,365.01084 +1766199600000,88204.03,88339.27,88176.45,88214.98,144.05844 +1766203200000,88214.98,88338.31,88123.07,88295.37,198.26731 +1766206800000,88295.38,88573.07,88275.19,88295.31,306.24924 +1766210400000,88295.31,88444.54,88275.92,88305.81,99.47233 +1766214000000,88305.81,88328.84,88189.67,88275.41,193.88304 +1766217600000,88275.41,88428,88257.21,88257.21,190.13912 +1766221200000,88257.21,88339.05,88220.61,88224,171.15417 +1766224800000,88224,88288.21,88129.27,88163.99,255.88825 +1766228400000,88163.99,88313.2,88107.35,88277.66,204.54149 +1766232000000,88277.66,88335,88195.51,88256.08,140.78522 +1766235600000,88256.07,88343.73,87795.76,88270.39,491.51954 +1766239200000,88270.39,88287.84,88012,88260.88,329.36375 +1766242800000,88260.89,88267.1,88025.96,88178.71,354.00686 +1766246400000,88178.72,88242.55,88133.65,88149.72,141.45563 +1766250000000,88149.72,88258.22,88103.54,88181.8,145.0622 +1766253600000,88181.8,88418.73,88151.97,88313.21,203.88068 +1766257200000,88313.22,88329.03,88201.14,88232.92,83.7064 +1766260800000,88232.92,88312.72,88211.17,88271.6,128.50977 +1766264400000,88271.6,88443.44,88184.96,88208.73,169.66114 +1766268000000,88208.74,88339.99,88154.06,88279.35,182.0376 +1766271600000,88279.34,88423.31,88252.78,88360.9,149.10105 +1766275200000,88360.91,88433.64,88306,88387.92,134.46825 +1766278800000,88387.93,88387.93,88011.83,88011.83,279.93502 +1766282400000,88011.84,88149.99,87869.35,87943.76,392.18461 +1766286000000,87943.76,88150,87934.48,88070.64,184.82899 +1766289600000,88070.64,88149.13,88050,88065.83,180.33962 +1766293200000,88065.83,88150.01,88054.05,88138.95,67.73322 +1766296800000,88138.95,88201.59,88068.36,88090.72,107.2407 +1766300400000,88090.73,88174.79,88054.61,88174.79,100.25965 +1766304000000,88174.79,88767.2,88141.87,88537.87,426.66802 +1766307600000,88537.88,89081.77,88500.3,88892.82,535.95501 +1766311200000,88892.82,88979.94,88580.52,88669.78,321.68195 +1766314800000,88669.78,88750,88588.11,88601.57,155.51107 +1766318400000,88601.57,88920.01,88463.78,88638.01,273.81982 +1766322000000,88638.01,88694.32,87600.04,87670.1,1029.34323 +1766325600000,87670.1,88148.34,87615.07,88065.18,535.83684 +1766329200000,88065.19,88272.34,87813,88067.95,367.50892 +1766332800000,88067.96,88369,87985.11,88359.18,434.1318 +1766336400000,88359.18,88494.97,88280.67,88324.14,292.57922 +1766340000000,88324.14,88451.84,87950,88445.09,223.91956 +1766343600000,88445.08,88600,88201.58,88484.01,289.83713 +1766347200000,88484.01,88500,88230.76,88230.96,127.7821 +1766350800000,88230.97,88368.83,88091.96,88162.86,151.57667 +1766354400000,88162.86,88494.99,88120.99,88483.63,176.80431 +1766358000000,88483.64,88823.52,88374.74,88658.86,342.92687 +1766361600000,88658.87,89627.24,88613.87,88622.4,1109.80548 +1766365200000,88622.4,89279.31,88516,88626.31,593.85875 +1766368800000,88626.31,88658.22,87900,88458.27,639.02818 +1766372400000,88458.27,88850,88283.4,88774.12,277.28751 +1766376000000,88774.13,89034.44,88712.11,88904.99,316.78715 +1766379600000,88905,89000,88762.43,88831.34,260.18369 +1766383200000,88831.34,89008,88730.07,88909.26,222.6097 +1766386800000,88909.26,89200,88891.63,89170.1,491.12288 +1766390400000,89170.1,89908.71,89093.44,89334.2,921.73946 +1766394000000,89334.21,89836.89,89301,89829.6,441.59532 +1766397600000,89829.6,89868,89615.38,89778.94,435.91534 +1766401200000,89778.95,90118,89656.38,89945.43,823.65187 +1766404800000,89945.43,90588.23,89866,90208.48,1081.30015 +1766408400000,90208.49,90319.98,89731.72,89912.37,614.87382 +1766412000000,89912.38,90293.28,89440.5,90126.43,1047.85448 +1766415600000,90126.44,90454.74,89196.42,89726.92,1198.6937 +1766419200000,89726.93,90127,89523.22,89550,654.12884 +1766422800000,89550.01,89579.81,89092.09,89308.92,588.68917 +1766426400000,89308.91,89523.23,89140,89150.04,385.95267 +1766430000000,89150.04,89150.04,87965.76,88052.43,980.77862 +1766433600000,88052.42,88486.12,87911.79,88351.03,544.44938 +1766437200000,88351.03,88619.13,88235.09,88275.06,405.03635 +1766440800000,88275.05,88833.33,88150,88660.07,389.08575 +1766444400000,88660.07,88700,88430.43,88620.79,248.79144 +1766448000000,88620.79,88940,88504.78,88770.47,270.13686 +1766451600000,88770.47,88889.76,88430,88513.71,241.89286 +1766455200000,88513.72,88755.24,88091.21,88206.8,579.81965 +1766458800000,88206.8,88355.56,87800,88170,413.85546 +1766462400000,88170,88368.1,87930.99,87930.99,308.91036 +1766466000000,87931,88025.71,87614.79,87765.01,482.98475 +1766469600000,87765.01,87780,87051.52,87400.01,787.33301 +1766473200000,87400.01,87698.82,87373.22,87574.79,417.2025 +1766476800000,87574.78,87699.99,87433.2,87477.15,347.82336 +1766480400000,87477.14,87630.76,87297.69,87531.85,429.48493 +1766484000000,87531.85,87659.9,87510.6,87615.93,241.30517 +1766487600000,87615.92,87890,87564.29,87856.65,413.76507 +1766491200000,87856.66,87963.03,87600,87789.18,403.03862 +1766494800000,87789.18,87902,87426.7,87616.67,558.41583 +1766498400000,87616.66,87829.2,86601.9,86874,1406.81005 +1766502000000,86873.99,87550,86720,87443.45,1039.72862 +1766505600000,87443.45,88189.64,87325.4,88003.63,1214.11389 +1766509200000,88003.63,88275.4,87180,87180.01,705.26293 +1766512800000,87180,88177.98,87162.39,87975.01,814.37143 +1766516400000,87975.02,88043.94,87650,87752.87,487.08154 +1766520000000,87752.88,88372.35,87524.58,87691.5,807.56489 +1766523600000,87691.51,87856.37,87540.87,87722.89,406.59734 +1766527200000,87722.9,87779.25,87250,87399.45,627.85138 +1766530800000,87399.45,87520.87,87180,87486,504.97854 +1766534400000,87486,87672.26,87264,87660.47,394.43819 +1766538000000,87660.47,87839.66,87500,87632.51,313.39351 +1766541600000,87632.51,87658.07,86940.76,87134.39,587.21641 +1766545200000,87134.39,87392.61,86863.88,87336.23,303.84075 +1766548800000,87336.23,87458.54,87083.5,87147.65,288.59994 +1766552400000,87147.64,87248.79,86796.65,86957.9,344.84105 +1766556000000,86957.89,87071.64,86802.03,87019.21,370.38507 +1766559600000,87019.21,87184.57,86911.52,86911.53,345.81136 +1766563200000,86911.53,87077.67,86769.32,86795.56,315.09263 +1766566800000,86795.56,86903.17,86724.05,86812.8,230.63616 +1766570400000,86812.8,87196,86812.79,87077.66,292.48243 +1766574000000,87077.66,87359.59,87077.66,87203.94,350.15883 +1766577600000,87203.94,87478.59,87129.47,87428.51,308.22922 +1766581200000,87428.5,87440.24,87038.44,87286.9,403.57201 +1766584800000,87286.9,87448.49,86420,86994.7,906.39237 +1766588400000,86994.7,87218.69,86580,87049.99,682.33537 +1766592000000,87050,87670,86917.25,87283.23,859.06821 +1766595600000,87283.23,87576.68,87255.06,87322.77,412.5613 +1766599200000,87322.77,87500.67,87233.93,87470.65,257.686 +1766602800000,87470.64,87578.81,87329.9,87566.06,217.13377 +1766606400000,87566.07,87679.05,87516.77,87556.2,186.42889 +1766610000000,87556.21,87795.65,87556.2,87696.33,184.56137 +1766613600000,87696.34,88049.89,87696.33,88009.81,324.48249 +1766617200000,88009.82,88023.57,87599.14,87669.45,261.49587 +1766620800000,87669.44,87749,87508.52,87568.37,172.91056 +1766624400000,87568.37,87748.78,87567.42,87699.99,127.73475 +1766628000000,87700,87967.5,87563.87,87892.66,207.0102 +1766631600000,87892.66,87925.08,87767.84,87840.42,145.20674 +1766635200000,87840.42,87843.38,87743,87773.33,132.58221 +1766638800000,87773.34,87787.92,87661.17,87750.55,171.99245 +1766642400000,87750.56,87842.53,87692.67,87836.42,122.21291 +1766646000000,87836.43,87862.2,87755.94,87837.59,141.89666 +1766649600000,87837.59,87888,87351.96,87584.65,461.19047 +1766653200000,87584.65,87603.78,87450.01,87526.48,318.47286 +1766656800000,87526.47,87533.36,87251.6,87414.14,276.87514 +1766660400000,87414.15,87591.32,87414.14,87519.44,147.21369 +1766664000000,87519.45,87586.92,87476.49,87566,142.98872 +1766667600000,87566,87683.87,87398.78,87638.25,370.11784 +1766671200000,87638.25,87759.33,87550,87718.21,282.91916 +1766674800000,87718.22,88592.74,87714,88371.27,1137.4468 +1766678400000,88371.27,88478,87993.21,88086.72,533.77153 +1766682000000,88086.73,88211.18,88000.32,88139.08,203.97629 +1766685600000,88139.07,88314.37,88139.07,88241.26,193.54871 +1766689200000,88241.26,88249.51,88075.99,88151.18,108.25003 +1766692800000,88151.19,88167.65,87650,87892.69,287.61054 +1766696400000,87892.69,87982.98,87820,87901.21,144.90662 +1766700000000,87901.22,87915.1,87311,87650,459.19007 +1766703600000,87649.99,87771.01,86934.72,87225.27,806.5574 +1766707200000,87225.27,87320.1,86891.7,87120,573.22847 +1766710800000,87119.99,87500,87119.99,87432.26,232.7474 +1766714400000,87432.26,89440,87416.04,89199.99,2823.54617 +1766718000000,89200,89289.99,88714.36,88844.87,1335.10374 +1766721600000,88844.88,89153.17,88516.73,88969.24,561.2344 +1766725200000,88969.24,89045.71,88828.06,88996.58,281.22768 +1766728800000,88996.58,89250,88996.58,89124.24,512.77497 +1766732400000,89124.24,89567.75,88347.45,88470.75,1799.23903 +1766736000000,88470.75,88886,88414.81,88742.28,449.86032 +1766739600000,88742.28,88918.59,88649.63,88811.76,363.34862 +1766743200000,88811.77,88882.01,88680,88748.34,245.05773 +1766746800000,88748.35,88754.69,88532,88533.42,192.05882 +1766750400000,88533.43,88761.45,88533.42,88678.9,338.36189 +1766754000000,88678.89,89050,88618.14,88992.88,360.81787 +1766757600000,88992.88,89049.88,87345.88,87380.43,1728.76389 +1766761200000,87380.44,87381,86655.08,87137.81,3504.43069 +1766764800000,87137.81,87380,86850.38,86855.82,711.31648 +1766768400000,86855.83,87463.77,86818.18,87331.91,460.45969 +1766772000000,87331.91,87380,87117.11,87277.77,386.97537 +1766775600000,87277.78,87580.29,87246,87501.83,382.01197 +1766779200000,87501.83,87792.7,87399.71,87585.77,275.036 +1766782800000,87585.76,87697.81,87460.57,87470.59,309.65661 +1766786400000,87470.59,87592.67,87321.4,87550,304.7143 +1766790000000,87549.99,87550.09,87331.85,87369.56,212.64294 +1766793600000,87369.56,87414.26,87253.05,87401.07,201.59724 +1766797200000,87401.08,87492.66,87333,87475.03,129.68193 +1766800800000,87475.03,87492.66,87392.64,87446.02,170.0172 +1766804400000,87446.01,87532,87386.97,87514.22,174.05379 +1766808000000,87514.23,87516.84,87463.32,87470.19,106.03892 +1766811600000,87470.19,87512.8,87446.19,87506,107.21243 +1766815200000,87506.01,87566,87417.93,87469.02,148.91554 +1766818800000,87469.02,87702,87469.01,87539.26,153.18664 +1766822400000,87539.26,87677,87539.25,87593,113.75997 +1766826000000,87593.01,87665.62,87533.84,87618.91,478.79096 +1766829600000,87618.9,87627.67,87370.73,87503.01,293.11984 +1766833200000,87503.02,87549.97,87442.15,87475.98,192.08386 +1766836800000,87475.99,87515.21,87422.41,87474.28,86.49536 +1766840400000,87474.28,87478.37,87308.05,87452.78,204.72599 +1766844000000,87452.79,87544.91,87390.16,87544.9,306.42504 +1766847600000,87544.89,87589.99,87484.71,87551.25,151.74415 +1766851200000,87551.26,87583.47,87442.08,87498.41,152.77888 +1766854800000,87498.42,87562.79,87467.33,87562.58,129.16436 +1766858400000,87562.57,87572.41,87463.76,87500.01,152.40591 +1766862000000,87500.01,87591,87500,87569.39,132.24207 +1766865600000,87569.39,87635.77,87523.78,87555.92,113.31975 +1766869200000,87555.92,87668.23,87555.91,87668.22,95.93035 +1766872800000,87668.23,87955,87499.99,87565.99,386.61743 +1766876400000,87566,87984,87565.99,87877.01,289.24395 +1766880000000,87877,87961.37,87705.97,87854.96,205.17782 +1766883600000,87854.97,87945.39,87739.06,87785.96,153.21984 +1766887200000,87785.97,87872.67,87755.8,87810.78,104.97363 +1766890800000,87810.79,87845.45,87725.47,87740.01,208.71524 +1766894400000,87740,87837.99,87693,87724.87,151.07627 +1766898000000,87724.86,87724.87,87614.79,87657.93,115.90545 +1766901600000,87657.94,87784.2,87647.42,87732,93.33462 +1766905200000,87732.01,87734.98,87675.87,87730.85,81.91388 +1766908800000,87730.86,87972.95,87730.86,87805,172.52967 +1766912400000,87805,87900,87720,87800,198.63592 +1766916000000,87800,88010,87799.99,87856.91,246.43833 +1766919600000,87856.91,87923.5,87818.58,87883.25,142.43984 +1766923200000,87883.25,87891.32,87794.86,87850.6,130.62309 +1766926800000,87850.59,87962.45,87820,87896.59,171.73272 +1766930400000,87896.6,88088.75,87896.59,87910,249.63472 +1766934000000,87910,88006,87824.18,87836.27,269.26609 +1766937600000,87836.27,87898.42,87740,87814.04,180.88996 +1766941200000,87814.04,87931.59,87760,87760,91.8913 +1766944800000,87760.01,87768.79,87500.26,87598.49,404.22039 +1766948400000,87598.49,87698.3,87511.27,87520.75,204.83537 +1766952000000,87520.75,87655.28,87446.73,87514.76,144.33445 +1766955600000,87514.75,87592.67,87435,87588.37,122.38811 +1766959200000,87588.37,87992.7,87481.55,87900.09,295.38221 +1766962800000,87900.09,88049.53,87634.92,87952.71,306.73393 +1766966400000,87952.71,88444.19,87813.17,88295.69,572.37767 +1766970000000,88295.68,88480,87849.42,88445.57,562.88296 +1766973600000,88445.57,89383.74,88445.57,89163.25,1796.47871 +1766977200000,89163.25,90169.06,89101.79,90123.55,1827.31757 +1766980800000,90123.55,90406.08,89952.81,90143.06,1199.9569 +1766984400000,90143.07,90300.07,89931.37,89984,828.28612 +1766988000000,89984,90121.21,89749.87,89777.26,503.12838 +1766991600000,89777.25,89846.71,89507.03,89617.71,971.61551 +1766995200000,89617.71,89825.01,89444.47,89555.1,990.67432 +1766998800000,89555.1,89618.22,87770.1,88100.05,2360.59949 +1767002400000,88100.5,88270.02,87653.69,87780.01,807.41906 +1767006000000,87780,87793.27,87567.65,87567.66,450.07731 +1767009600000,87567.65,87636.34,86806.5,87397,1590.97728 +1767013200000,87396.99,87537.23,87165.04,87387.71,611.5172 +1767016800000,87387.7,88190.71,87259.3,87429.96,985.6991 +1767020400000,87429.97,87918.69,87222.41,87691.62,990.15708 +1767024000000,87691.62,87840.08,87439.03,87627.11,372.34157 +1767027600000,87627.11,87850,87350,87849.99,322.83525 +1767031200000,87850,87996.22,87361.53,87464.77,459.75861 +1767034800000,87464.78,87668.23,87312.34,87366.23,302.7479 +1767038400000,87366.23,87597.59,87085.8,87212.01,665.4604 +1767042000000,87212.01,87371.62,87173.31,87337.85,221.04149 +1767045600000,87337.85,87404.29,87071.49,87351.05,310.53727 +1767049200000,87351.05,87395.07,87188,87237.13,191.0986 +1767052800000,87237.13,87359.4,87105.09,87250.23,230.51064 +1767056400000,87250.22,87356.62,87117.87,87308.23,239.57935 +1767060000000,87308.23,87347.7,86986.82,87111,471.28819 +1767063600000,87110.99,87423.65,86845.66,87379,579.19187 +1767067200000,87378.99,87492.66,87294.67,87300,292.49013 +1767070800000,87300.01,87359.43,87157.07,87255.97,140.45208 +1767074400000,87255.98,87527.42,87241.91,87443.17,234.42509 +1767078000000,87443.17,87600,87369.98,87502.85,410.22407 +1767081600000,87502.85,88224.76,87502.84,87872.68,1026.69682 +1767085200000,87872.68,88046.37,87657.44,87992.7,436.16992 +1767088800000,87992.7,88179.38,87906.94,87949.51,416.39591 +1767092400000,87949.52,88026.36,87735.09,87903.89,588.98774 +1767096000000,87903.89,88090.79,87901.7,88023.54,497.15542 +1767099600000,88023.53,88136,87918.6,88110.02,448.15717 +1767103200000,88110.02,89010.12,87834.01,88875.83,1626.18161 +1767106800000,88875.82,89159.52,88204.14,89016.35,1310.95153 +1767110400000,89016.36,89400,88577.42,88742.63,1418.9593 +1767114000000,88742.63,88900.72,88129.91,88371.34,713.60336 +1767117600000,88371.34,88493.62,88132.59,88304,434.34765 +1767121200000,88304.01,88422.22,87960.2,88226.16,345.47514 +1767124800000,88226.15,88226.15,87886.46,87947.15,439.95021 +1767128400000,87947.15,88330.13,87891.15,88287.27,253.18432 +1767132000000,88287.28,88470,88287.28,88430.19,280.86597 +1767135600000,88430.18,88573.65,88371.33,88485.49,270.66652 +1767139200000,88485.5,88485.5,88251.93,88255.54,243.9475 +1767142800000,88255.54,88784,88172.15,88649.33,355.7574 +1767146400000,88649.32,88742,88521.84,88673.6,258.23398 +1767150000000,88673.61,88819.8,88379.09,88453.04,274.04184 +1767153600000,88453.04,88549.5,88325.06,88325.06,158.17484 +1767157200000,88325.07,88526.06,88325.07,88463.09,296.57164 +1767160800000,88463.1,88561.69,88463.09,88512.92,212.68538 +1767164400000,88512.93,88638.76,88431.08,88613.12,304.98001 +1767168000000,88613.11,88733.33,88393.52,88434.65,277.76782 +1767171600000,88434.66,88715.27,88434.65,88660.1,315.83327 +1767175200000,88660.1,88897.99,88660.09,88847.26,482.82711 +1767178800000,88847.27,89046.6,88802.97,89011.52,598.23924 +1767182400000,89011.51,89044.74,88677.32,88775.96,545.9639 +1767186000000,88775.96,89045.98,88741.54,88991.88,300.73941 +1767189600000,88991.88,89200,88278.35,88479.99,1133.76043 +1767193200000,88479.99,88487.68,87766.59,87953.97,1281.39241 +1767196800000,87953.97,88053.49,87400.41,87656.98,1249.28961 +1767200400000,87656.99,87741.99,87489.59,87620.82,629.77671 +1767204000000,87620.82,87980,87574.12,87684.07,434.88825 +1767207600000,87684.08,87870.02,87516.7,87541.85,622.18859 +1767211200000,87541.85,87712.13,87250,87662.01,770.32743 +1767214800000,87662.01,87879.04,87662.01,87799.97,383.8555 +1767218400000,87799.97,87879.04,87656.19,87728.29,236.18697 +1767222000000,87728.3,87728.3,87619.67,87648.22,191.19123 +1767225600000,87648.21,87849.26,87632.74,87809.23,233.66036 +1767229200000,87809.24,88050,87809.23,87960,241.44162 +1767232800000,87960.01,88088.1,87895.37,87914,209.5586 +1767236400000,87914,88015.7,87832.09,87846.02,149.08354 +1767240000000,87846.01,87854.81,87550.43,87590.4,476.17901 +1767243600000,87590.41,87749.34,87590.4,87704.39,283.17436 +1767247200000,87704.39,87704.39,87636.29,87658,123.89656 +1767250800000,87658.01,87673.01,87596,87631.88,225.27492 +1767254400000,87631.88,87811.13,87631.87,87770.9,285.21745 +1767258000000,87770.89,87965.25,87751.82,87877.99,210.22963 +1767261600000,87877.99,87883.8,87799.17,87863.76,128.0738 +1767265200000,87863.75,88024.64,87859.36,88024.64,196.30405 +1767268800000,88024.64,88036.42,87925.28,87950,200.13556 +1767272400000,87950,88019.82,87860.66,87922.64,155.72883 +1767276000000,87922.63,87970.59,87810.66,87967.05,390.01531 +1767279600000,87967.05,88113.45,87916.39,88032.18,260.01234 +1767283200000,88032.17,88048.7,87879.03,87988.76,189.99476 +1767286800000,87988.77,88500,87976,88316.37,476.08554 +1767290400000,88316.38,88364,88105.08,88193.94,257.59166 +1767294000000,88193.94,88431.23,88062.32,88391.15,216.66303 +1767297600000,88391.16,88391.16,88240,88258.12,135.39527 +1767301200000,88258.12,88447.84,88254.08,88377.67,168.57205 +1767304800000,88377.67,88699.99,88377.67,88645.57,474.23054 +1767308400000,88645.57,88919.45,88474.63,88839.04,593.05254 +1767312000000,88839.05,88890.09,88594.39,88833.97,448.72758 +1767315600000,88833.96,88877.12,88525.73,88639.89,242.38673 +1767319200000,88639.89,88665.1,88379.88,88637.03,253.81052 +1767322800000,88637.02,89120.01,88573.64,88950.65,670.13653 +1767326400000,88950.64,88992,88629,88637.64,287.46487 +1767330000000,88637.64,88787.56,88576.56,88765.2,223.91609 +1767333600000,88765.21,89079.44,88715.44,88935.04,291.36506 +1767337200000,88935.05,89068.62,88794.01,88857.61,387.57118 +1767340800000,88857.6,89200,88758.94,89178.13,436.78167 +1767344400000,89178.13,89484.06,89106.34,89467.32,885.84196 +1767348000000,89467.32,89942.44,89451.34,89666.29,1401.67184 +1767351600000,89666.3,89682.04,89360,89502.95,610.27074 +1767355200000,89502.94,89593.17,89387.01,89400,388.55376 +1767358800000,89400,89688.6,89309.94,89348.68,481.02676 +1767362400000,89348.67,90135,88459.96,89580,2152.74387 +1767366000000,89580.01,89888,88800,89418.11,1551.51931 +1767369600000,89418.1,90800,89205.92,90376.05,2486.21857 +1767373200000,90376.05,90961.81,90185.43,90370.52,1336.49207 +1767376800000,90370.52,90555.99,89552.18,89773.1,847.22983 +1767380400000,89773.1,90157.03,89650,89897.23,485.53154 +1767384000000,89897.23,90075,89636.77,89740,538.07124 +1767387600000,89740.01,90175.01,89728.37,90065.8,330.88507 +1767391200000,90065.8,90400,90026.54,90195.37,409.68756 +1767394800000,90195.37,90201.67,89902.16,89995.13,249.06866 +1767398400000,89995.14,90195.77,89966.48,90156.19,298.52212 +1767402000000,90156.19,90292.87,90077.69,90282.69,236.37769 +1767405600000,90282.68,90418.32,90129.53,90340,305.59164 +1767409200000,90340.01,90376.49,90200,90321.22,185.70264 +1767412800000,90321.23,90480.62,90053.53,90170,411.08569 +1767416400000,90170.01,90198,89924.48,90031.1,222.72398 +1767420000000,90031.1,90134.6,89850.1,89871.05,273.68226 +1767423600000,89871.04,89950.88,89314.01,89577.13,869.92487 +1767427200000,89577.13,89831.9,89420.75,89670.51,458.1693 +1767430800000,89670.51,89982.11,89634.95,89791.99,409.91195 +1767434400000,89792,89881.1,89715.21,89754.47,270.67124 +1767438000000,89754.48,89782.81,89679.14,89752.74,162.35671 +1767441600000,89752.75,90046,89664.93,90039.13,374.21001 +1767445200000,90039.12,90065.74,89920.01,90004.96,287.30479 +1767448800000,90004.97,90249.99,89960,90126.02,298.26434 +1767452400000,90126.02,90126.02,89968,89969.31,155.37202 +1767456000000,89969.31,90219.67,89918.59,90105.24,200.27276 +1767459600000,90105.24,90123.77,90026.93,90093.99,83.86507 +1767463200000,90094,90197.88,90035.52,90138.87,141.85601 +1767466800000,90138.87,90156.19,90060,90123.77,90.08443 +1767470400000,90123.76,90372.4,90017.23,90372.39,179.02196 +1767474000000,90372.4,90741.16,90318.29,90564.31,398.89642 +1767477600000,90564.32,90738.99,90497.52,90590.04,433.4938 +1767481200000,90590.04,90700,90469.39,90628.01,310.10546 +1767484800000,90628.01,91610.17,90628,91341.47,1737.64298 +1767488400000,91341.48,91475.52,91005.37,91235.37,375.26249 +1767492000000,91235.37,91292,91080.06,91124,278.2894 +1767495600000,91124,91350,91080.06,91236.78,328.23931 +1767499200000,91236.78,91587.72,91183.15,91400,457.69348 +1767502800000,91400.01,91490.68,91348.31,91480.04,172.44443 +1767506400000,91480.04,91810,91237.54,91237.55,747.06543 +1767510000000,91237.54,91546.31,91211.25,91532,456.46078 +1767513600000,91532,91536,91174.46,91374.99,620.80815 +1767517200000,91374.99,91485.21,91244.29,91468.28,941.08164 +1767520800000,91468.28,91620.5,91422.67,91600.62,665.01473 +1767524400000,91600.62,91600.62,91236.19,91300,369.35457 +1767528000000,91300.01,91360,91084,91150.98,454.56858 +1767531600000,91150.99,91276.94,91014.1,91264,272.68922 +1767535200000,91264,91419.22,91146.86,91336.39,272.07953 +1767538800000,91336.39,91381.6,91096.27,91334.94,316.98098 +1767542400000,91334.94,91455.9,91244.6,91321,326.44422 +1767546000000,91321,91436.21,91306.77,91335.73,137.11227 +1767549600000,91335.72,91335.73,91000,91205.39,304.66859 +1767553200000,91205.38,91205.39,90863.47,91138.07,372.30446 +1767556800000,91138.06,91349.38,91132,91313.94,147.52188 +1767560400000,91313.93,91421.96,91182.71,91279.99,135.33795 +1767564000000,91279.99,91401.98,91150.47,91220.01,149.03275 +1767567600000,91220,91590,91220,91529.73,388.43188 +1767571200000,91529.74,92426.82,91514.81,92405.46,2061.87264 +1767574800000,92405.46,93388,92280.69,92967.28,1977.50385 +1767578400000,92967.29,93157.99,92724.98,93033.11,913.68581 +1767582000000,93033.11,93204.7,92871.26,92878.22,595.50021 +1767585600000,92878.22,92947.87,92330.46,92595.07,588.83873 +1767589200000,92595.07,92720.73,92340.39,92359.99,400.538 +1767592800000,92359.99,92500,92155,92491.81,320.70875 +1767596400000,92491.82,92644.31,92484.72,92520.63,528.78142 +1767600000000,92520.63,92774.28,92446,92467.53,603.26757 +1767603600000,92467.54,92845.53,92320.17,92688.6,645.33375 +1767607200000,92688.61,93151,92679.12,93080,681.83063 +1767610800000,93080,93151,92883.03,93134.26,567.75651 +1767614400000,93134.25,93206.2,92752.6,92874.28,453.5887 +1767618000000,92874.28,93020,92535.41,92742.74,486.24906 +1767621600000,92742.73,93666,92407.13,93428,1355.05943 +1767625200000,93428,94000,93170.95,93957.73,1929.19905 +1767628800000,93957.74,94076.35,93586.65,93701.31,1298.79178 +1767632400000,93701.3,94477.69,93250,94317.84,1154.3191 +1767636000000,94317.84,94500,93920,94449.62,974.95833 +1767639600000,94449.61,94500,94131.44,94303.4,762.3129 +1767643200000,94303.4,94789.08,94038,94177.99,1133.04005 +1767646800000,94178,94227.4,93800,94095.78,474.75745 +1767650400000,94095.78,94406,94012.3,94171.22,370.72137 +1767654000000,94171.21,94194.01,93859.7,93859.71,394.98075 +1767657600000,93859.71,93993.07,93555.93,93816.7,522.32093 +1767661200000,93816.7,94161.86,93739.37,93771.82,384.14412 +1767664800000,93771.82,93870.66,93529.18,93620.6,336.13865 +1767668400000,93620.6,93943.88,93601.96,93769.24,285.34343 +1767672000000,93769.25,94000,93734.25,93801.07,231.47521 +1767675600000,93801.07,93816,93572.11,93599.99,407.00036 +1767679200000,93599.99,93951.07,93538.83,93780.01,538.64562 +1767682800000,93780.01,93782.6,93137.98,93255.08,860.27324 +1767686400000,93255.08,93420.11,93167.29,93240.17,355.74138 +1767690000000,93240.18,93569.61,93229.37,93462.72,327.55172 +1767693600000,93462.72,93654.49,93413.2,93579.56,273.28705 +1767697200000,93579.56,93895,93571.43,93840,403.66589 +1767700800000,93839.99,93981.1,93784.3,93872.16,338.69848 +1767704400000,93872.17,93872.17,93636.75,93716.53,315.19532 +1767708000000,93716.53,94444.44,93531.28,93836.81,1676.33623 +1767711600000,93836.81,94311.22,93352.01,93648.99,1417.41756 +1767715200000,93649,93775.6,92336,92692.32,2208.46324 +1767718800000,92692.32,92773.05,91539.68,91589.24,1784.74974 +1767722400000,91589.23,92221.52,91262.94,92034.09,1427.50922 +1767726000000,92034.09,92361.82,91902,92104.5,733.78195 +1767729600000,92104.49,92698.04,92098.29,92505.32,775.34743 +1767733200000,92505.31,93845.03,92372.4,93258.05,1874.69965 +1767736800000,93258.04,93533.78,92966.75,93362.68,713.98511 +1767740400000,93362.67,93792.17,93333.32,93747.97,354.64676 +1767744000000,93747.97,93747.97,92626.31,92709.52,843.19542 +1767747600000,92709.36,92902.52,92330.33,92435.35,936.694 +1767751200000,92435.36,93060,92236.07,92949.77,598.87784 +1767754800000,92949.77,93108.69,92747.12,92815.83,294.44853 +1767758400000,92815.83,92930.35,92610,92670.29,319.36155 +1767762000000,92670.3,92847.16,92500,92529.54,227.33033 +1767765600000,92529.53,92899.57,92523.75,92614.84,240.63686 +1767769200000,92614.84,92895.56,92614.83,92879.13,256.24423 +1767772800000,92879.14,92961.53,92698.09,92718.9,263.5062 +1767776400000,92718.9,92718.91,91600,91716.14,1258.05952 +1767780000000,91716.14,92000,91600,91975.31,538.05487 +1767783600000,91975.31,92253.16,91928.21,92087.21,542.17686 +1767787200000,92087.21,92176.98,91977.73,91997.86,317.95554 +1767790800000,91997.85,92299.4,91864.52,92044.67,443.04448 +1767794400000,92044.67,92135.1,91353.39,91959.04,1427.59818 +1767798000000,91959.05,92000,91024,91349.96,1434.72957 +1767801600000,91349.95,91790,91150,91264.54,677.82559 +1767805200000,91264.55,91698.15,91026.01,91252.14,548.07377 +1767808800000,91252.13,91441.35,90733.14,90901.39,816.16719 +1767812400000,90901.38,91280.07,90675.52,91186.07,611.7426 +1767816000000,91186.07,91300.75,90778.32,91047.49,438.79062 +1767819600000,91047.49,91231.9,91035.77,91089.5,245.38775 +1767823200000,91089.5,91383.14,90873.08,91180.85,362.9278 +1767826800000,91180.85,91489.6,91004.1,91364.16,633.66095 +1767830400000,91364.16,91529.72,91072.16,91394.71,369.48198 +1767834000000,91394.7,91687.99,91300,91428.4,306.46699 +1767837600000,91428.39,91473,90764,90956.49,571.10105 +1767841200000,90956.5,91142.51,90616.36,90813.4,547.79189 +1767844800000,90813.4,91168,90700,91022.75,357.33917 +1767848400000,91022.74,91188,90786.14,90829.58,295.83835 +1767852000000,90829.58,90872,89897.01,89898.01,1360.25581 +1767855600000,89898,90588,89641.84,90548.02,1094.34311 +1767859200000,90548.02,90917.22,90155.05,90227.25,841.98085 +1767862800000,90227.25,90374.78,89956,90010,514.04982 +1767866400000,90009.99,90493.18,89777.25,90410.1,526.53398 +1767870000000,90409.61,90487.31,90022.26,90226.77,548.71612 +1767873600000,90226.77,90240.85,89781.96,89989.21,992.96975 +1767877200000,89989.2,90105.08,89861.59,89962.14,441.44929 +1767880800000,89962.14,90171,89311,90024.01,1521.76403 +1767884400000,90024,90847.52,89820.89,90781.57,1428.07575 +1767888000000,90781.57,90926.84,90312.89,90926.84,855.68064 +1767891600000,90926.84,91440,90842,91366.39,874.20589 +1767895200000,91366.39,91469,90952,91117.35,517.40477 +1767898800000,91117.35,91333,90812.98,90937.41,409.298 +1767902400000,90937.42,90996.02,90568.11,90927.62,476.53275 +1767906000000,90927.63,91336.63,90917.7,91272.96,629.96765 +1767909600000,91272.96,91493,91033.11,91231.9,417.67218 +1767913200000,91231.89,91336.63,91046.87,91099.99,233.87135 +1767916800000,91100,91307.72,91058.7,91290.33,179.40576 +1767920400000,91290.34,91632.1,90850,91056.19,545.56598 +1767924000000,91056.2,91481.19,91023,91038.38,431.1021 +1767927600000,91038.39,91271.73,90941.44,91220.23,417.7946 +1767931200000,91220.24,91236.72,90933.3,91012.8,322.36121 +1767934800000,91012.81,91119.81,90882.71,91091.82,292.21625 +1767938400000,91091.82,91146.47,90989.29,91137.58,209.50276 +1767942000000,91137.58,91137.58,90738.34,90741.84,669.4759 +1767945600000,90741.85,90843.77,89694.66,90033.52,1141.88324 +1767949200000,90033.52,90481.2,90014.6,90338.46,507.45187 +1767952800000,90338.47,90558.01,90283.47,90485.87,396.79277 +1767956400000,90485.87,90691.32,90404.21,90463.11,540.59585 +1767960000000,90463.12,90603.53,90235.13,90449.23,690.17113 +1767963600000,90449.22,90938.62,90405.15,90607.66,722.68305 +1767967200000,90607.66,90666.91,89940,90150,840.37741 +1767970800000,90150.01,92082.55,89850,91176.47,3441.12901 +1767974400000,91176.48,91783.32,91175.79,91623.89,1143.47636 +1767978000000,91623.89,91680.41,91012,91422.23,688.89123 +1767981600000,91422.23,91507.82,90340,90820.31,551.14415 +1767985200000,90820.3,90820.3,90190,90332.15,578.57871 +1767988800000,90332.14,90580.62,90235,90303.36,313.31668 +1767992400000,90303.37,90643.81,90113.87,90541.97,207.05117 +1767996000000,90541.98,90723.06,90353.91,90630.08,575.52178 +1767999600000,90630.08,90732.01,90604.58,90641.28,183.79042 +1768003200000,90641.27,90693.89,90527.99,90600,151.21516 +1768006800000,90600,90732.2,90587,90688,113.18366 +1768010400000,90688,90782.23,90607.02,90697.17,139.70054 +1768014000000,90697.17,90697.18,90554.26,90626.14,124.89032 +1768017600000,90626.15,90649.99,90408.23,90448.3,164.87324 +1768021200000,90448.3,90617.62,90431.45,90603.52,84.41081 +1768024800000,90603.52,90603.53,90474.35,90505.47,74.15884 +1768028400000,90505.48,90682.7,90505.47,90678.5,168.18359 +1768032000000,90678.5,90773.33,90618.28,90661.95,288.33994 +1768035600000,90661.94,90768.97,90630.09,90768.96,158.69299 +1768039200000,90768.97,90832,90728.45,90828,126.67512 +1768042800000,90828,90828,90708.25,90723.86,73.68827 +1768046400000,90723.87,90788.78,90665.75,90733.71,94.62022 +1768050000000,90733.71,90772.78,90633.86,90656.51,82.9916 +1768053600000,90656.52,90658.69,90538.46,90591.01,144.35468 +1768057200000,90591.01,90665.76,90584.17,90665.75,92.51513 +1768060800000,90665.76,90725.74,90609.56,90676.66,142.80125 +1768064400000,90676.66,90746,90544.96,90544.96,152.86625 +1768068000000,90544.96,90595.63,90504.55,90595.62,158.53961 +1768071600000,90595.62,90631.37,90580.61,90626.54,75.9405 +1768075200000,90626.54,90659.03,90571,90572.86,99.38243 +1768078800000,90572.86,90572.86,90500.38,90510.74,144.94285 +1768082400000,90510.75,90600,90404,90427.76,161.64189 +1768086000000,90427.76,90567.15,90427.75,90504.7,85.50833 +1768089600000,90504.7,90650.75,90451.1,90640.44,114.3636 +1768093200000,90640.44,90675.53,90558.95,90628.23,83.46973 +1768096800000,90628.24,90731.9,90615.34,90699,123.06702 +1768100400000,90699,90737.95,90631.64,90733.5,142.98004 +1768104000000,90733.49,90785.48,90661.53,90785.48,141.85581 +1768107600000,90785.48,90850,90740,90774.43,128.06651 +1768111200000,90774.42,90796.83,90585.34,90744,169.88277 +1768114800000,90744,90749,90675.52,90710.79,107.03833 +1768118400000,90710.8,90816,90610.27,90790.01,261.70108 +1768122000000,90790.01,90815.44,90675.6,90740.02,180.86038 +1768125600000,90740.01,90740.02,90692.79,90736.67,123.08314 +1768129200000,90736.66,90756,90695.05,90754.99,128.73157 +1768132800000,90754.99,91020,90720.21,90938.13,211.42505 +1768136400000,90938.12,90972.33,90821.47,90849.45,154.00693 +1768140000000,90849.45,91191.5,90849.45,91127.16,282.45011 +1768143600000,91127.17,91153.99,90708.25,90875.79,496.14604 +1768147200000,90875.79,91283.89,90875.79,91039.15,389.24788 +1768150800000,91039.14,91147.82,90904.07,90986.68,234.85682 +1768154400000,90986.68,90986.69,90793.43,90886.68,177.99755 +1768158000000,90886.68,90922.08,90673.3,90690.8,159.3051 +1768161600000,90690.81,90743.72,90370.85,90708.26,497.31755 +1768165200000,90708.25,90838.69,90590.61,90757.06,217.97309 +1768168800000,90757.07,90757.07,90453.36,90526.02,255.60666 +1768172400000,90526.01,91041.79,90236,91013.65,695.70318 +1768176000000,91013.66,91258.66,90700.29,91258.65,740.6183 +1768179600000,91258.66,91799,91086,91412.44,973.78286 +1768183200000,91412.44,92384.4,91374,92203.56,1103.07593 +1768186800000,92203.56,92519.95,91808.11,91808.12,968.99203 +1768190400000,91808.12,92290.81,91741.82,92175.78,651.2656 +1768194000000,92175.79,92267.66,92037.51,92111.86,274.66206 +1768197600000,92111.87,92207.01,91805.43,91836.34,279.64865 +1768201200000,91836.35,91970,91381.36,91408.09,500.6572 +1768204800000,91408.09,91630.13,90388.89,90752.27,1298.94335 +1768208400000,90752.28,90942.85,90648.15,90685.64,605.22242 +1768212000000,90685.65,90793.18,90370,90433.46,399.68146 +1768215600000,90433.45,90824.86,90425.36,90620.96,457.29481 +1768219200000,90620.95,90863.74,90615.66,90789.37,244.81991 +1768222800000,90789.37,90829.73,90538,90636.01,327.61952 +1768226400000,90636,91131.39,90128.44,90908.95,1300.15719 +1768230000000,90908.95,91665,90705.91,91665,1031.47333 +1768233600000,91664.99,92332,91567.81,92123.52,1578.09092 +1768237200000,92123.51,92306.62,91000.53,91522.83,1208.45838 +1768240800000,91522.83,91943.26,91411.79,91691.8,505.47425 +1768244400000,91691.8,91880,91434.8,91861.27,337.94969 +1768248000000,91861.27,92046.23,91417.99,91484.86,374.00813 +1768251600000,91484.87,91502.37,90938.2,91055.17,398.88227 +1768255200000,91055.17,91441.34,91052.21,91244.99,313.86446 +1768258800000,91244.99,91311.68,91059.88,91296.2,313.43996 +1768262400000,91296.2,91546.08,91249,91482.74,334.56358 +1768266000000,91482.74,91546.08,91042.66,91185.35,442.20574 +1768269600000,91185.34,91382.82,91097.8,91118.3,271.94314 +1768273200000,91118.3,91453.45,91118.29,91408.91,263.81213 +1768276800000,91408.9,91650.81,91350.71,91515.16,272.26771 +1768280400000,91515.17,92255.94,91472.36,91920.99,991.25943 +1768284000000,91921,92275.38,91806.19,92184.36,600.50125 +1768287600000,92184.37,92212.48,91905.33,91942,704.5617 +1768291200000,91941.99,92250.66,91924.27,92165.9,528.9889 +1768294800000,92165.89,92672.11,91950,92269.42,1215.58278 +1768298400000,92269.42,92350.03,92021.15,92128.62,394.76711 +1768302000000,92128.63,92261.04,91972.44,92000.74,405.87783 +1768305600000,92000.73,92153.84,91910.25,92109.35,280.96679 +1768309200000,92109.35,92606.42,91978.66,92076.12,1336.2017 +1768312800000,92076.11,92915.12,91787.61,92462.03,1289.79234 +1768316400000,92462.03,93450,92132.66,93449.99,1429.93474 +1768320000000,93449.99,93760,93078.31,93389.63,1920.2444 +1768323600000,93389.63,93498.72,93100,93241.99,796.01222 +1768327200000,93241.99,93871.29,93198.09,93633.71,950.82758 +1768330800000,93633.71,94231.82,93475.07,94226.84,1085.51387 +1768334400000,94226.85,94500,94113.13,94408.7,1604.35758 +1768338000000,94408.7,94507.99,94062,94087.23,1173.77039 +1768341600000,94087.23,96495,94087.23,95757.21,3452.31954 +1768345200000,95757.19,96107.97,95055.01,95414,1275.24237 +1768348800000,95413.99,95647.91,95154.04,95236.84,662.80362 +1768352400000,95236.84,95582,95116.03,95245.6,749.06956 +1768356000000,95245.61,95562,95190.06,95347.46,588.58584 +1768359600000,95347.47,95722.01,95285.5,95720.99,381.4409 +1768363200000,95720.99,95799.22,95224.44,95245.16,460.39311 +1768366800000,95245.17,95270.25,94972,95005,669.59606 +1768370400000,95005.01,95028.88,94559.28,95028.87,859.31999 +1768374000000,95028.88,95233.99,94850,95205.1,884.32504 +1768377600000,95205.11,95315.15,94900,94900.01,380.43239 +1768381200000,94900.01,95186.51,94870.01,95088.24,468.07232 +1768384800000,95088.24,95291.98,94888,95091.75,526.44388 +1768388400000,95091.49,95091.49,94737.95,94792.99,381.08629 +1768392000000,94793,95154.78,94680.67,95077.56,424.37035 +1768395600000,95077.56,95241.7,94890.68,94998.19,454.3002 +1768399200000,94998.2,96827,94982.56,96493.15,2348.26402 +1768402800000,96493.14,97084.68,96188.25,96764.57,2804.69067 +1768406400000,96764.57,97693.66,96730.77,97293.24,2448.97546 +1768410000000,97293.23,97777,96800,96956.07,2017.29615 +1768413600000,96956.07,97110,96246.56,96806.55,1150.91366 +1768417200000,96806.54,97640.68,96688.36,97267.42,1063.44638 +1768420800000,97267.42,97924.49,97209.25,97655.28,1157.33493 +1768424400000,97655.27,97717.72,97390,97564,494.72849 +1768428000000,97563.99,97587.34,96772.02,96878.34,1038.79474 +1768431600000,96878.34,97371.33,96865.34,96951.78,437.21023 +1768435200000,96951.78,97000,96500,96658.03,798.45682 +1768438800000,96658.03,96959.09,96297.32,96445.31,701.30226 +1768442400000,96445.32,96617.06,96095.8,96339.91,530.33501 +1768446000000,96339.92,96393.58,95777,95985.1,791.5879 +1768449600000,95985.11,96387.42,95952.89,96316.27,483.75975 +1768453200000,96316.27,96510.57,96247.64,96429.71,419.70339 +1768456800000,96429.71,96588.45,96172.41,96243.78,473.63021 +1768460400000,96243.79,96760.15,96191.79,96630.48,679.19921 +1768464000000,96630.47,96662,96289.98,96643,760.49437 +1768467600000,96643.01,97193.34,96559.19,97040.75,1029.77719 +1768471200000,97040.75,97070.39,96750,96818.68,414.89635 +1768474800000,96818.68,96935.39,96580.03,96581.08,588.17595 +1768478400000,96581.07,96994.65,96525.24,96981.65,332.6743 +1768482000000,96981.66,97032.99,96620.12,96846.75,496.85903 +1768485600000,96846.74,97165.03,95592.69,96063.43,1629.09421 +1768489200000,96063.43,96791.67,95435.91,96737.04,2359.5541 +1768492800000,96737.04,96969.99,96272.72,96738.51,1973.14331 +1768496400000,96738.5,97163,96426.18,96636.35,2398.07402 +1768500000000,96636.35,96650.51,95745.25,95835,2117.40598 +1768503600000,95835.01,95920.31,95183.13,95516.01,1380.26708 +1768507200000,95516.01,95660,95134.48,95260.67,524.36978 +1768510800000,95260.68,95631.08,95196,95584.35,297.62442 +1768514400000,95584.36,95871,95488.91,95583.87,269.05055 +1768518000000,95583.87,95718.31,95378.58,95604.8,276.3785 +1768521600000,95604.81,95828.01,95570.96,95633.5,207.12295 +1768525200000,95633.5,95855.12,95420.75,95664.18,401.56495 +1768528800000,95664.17,95687.47,95393.9,95504.4,384.29986 +1768532400000,95504.4,95586.6,95321.58,95354.69,214.15334 +1768536000000,95354.69,95582.41,95133.03,95261.29,700.90747 +1768539600000,95261.3,95676.73,95242.18,95660.37,746.7663 +1768543200000,95660.38,95816.83,95534,95741.21,443.54681 +1768546800000,95741.22,95788.34,95489.6,95653.16,403.70542 +1768550400000,95653.16,95871.47,95570.68,95676,594.74259 +1768554000000,95676.01,95788.17,95601.5,95613.53,177.27273 +1768557600000,95613.53,95637,95280.51,95307.35,538.64006 +1768561200000,95307.35,95470,95261.43,95429.09,303.73259 +1768564800000,95429.09,95569,95353.5,95458.55,289.70117 +1768568400000,95458.55,95579,95288.05,95448.87,277.92918 +1768572000000,95448.86,95809.08,95192.35,95192.36,624.83754 +1768575600000,95192.36,95663.15,94293.46,94585.98,1821.66491 +1768579200000,94585.99,94990.73,94508,94872.55,811.28371 +1768582800000,94872.55,95130.49,94555.88,95076.08,513.23212 +1768586400000,95076.09,95215.74,94960.04,95001.19,353.51337 +1768590000000,95001.19,95055.31,94841.31,95002.09,176.56522 +1768593600000,95002.09,95561.5,94682,95553.6,414.87593 +1768597200000,95553.61,95600,95359.69,95523.52,341.14068 +1768600800000,95523.52,95574,95260.64,95514,283.10566 +1768604400000,95513.99,95577.89,95433.83,95550.94,143.41004 +1768608000000,95550.94,95578.2,95433.94,95465.97,129.13356 +1768611600000,95465.97,95530,95384.86,95399.93,104.26658 +1768615200000,95399.94,95412.86,95200,95371.35,155.12882 +1768618800000,95371.36,95384.87,95270.79,95372.95,132.4524 +1768622400000,95372.94,95372.95,95260.64,95303.64,131.52683 +1768626000000,95303.63,95373.64,95275.05,95323.67,103.95781 +1768629600000,95323.68,95347.89,95186.29,95240.07,125.70578 +1768633200000,95240.08,95240.08,95041.7,95101.67,197.34545 +1768636800000,95101.67,95260.65,95021.67,95247.51,164.49559 +1768640400000,95247.51,95290.08,95176.9,95260.65,104.24877 +1768644000000,95260.65,95271.21,95116.47,95116.48,127.2407 +1768647600000,95116.48,95323.86,95073.57,95323.86,218.85009 +1768651200000,95323.85,95412.84,95243.63,95251.15,215.62364 +1768654800000,95251.15,95438.33,95198.81,95438.32,227.83624 +1768658400000,95438.32,95544.07,95357.02,95471.18,259.56584 +1768662000000,95471.17,95639.45,95433.81,95573.64,747.96943 +1768665600000,95573.65,95576.14,95212.25,95315.23,330.67135 +1768669200000,95315.23,95440.8,95295.17,95357.24,141.2049 +1768672800000,95357.23,95465.98,95346,95428.25,100.5073 +1768676400000,95428.25,95428.25,95290.7,95291.38,64.10708 +1768680000000,95291.37,95383.84,95291.36,95378.18,65.25873 +1768683600000,95378.19,95412.86,95283.99,95302.94,114.01955 +1768687200000,95302.94,95302.94,95050,95170.97,209.18455 +1768690800000,95170.98,95208.96,95123.79,95147.77,110.50038 +1768694400000,95147.77,95250,95067.83,95112.47,179.02691 +1768698000000,95112.48,95112.48,94876.33,94966.9,243.7208 +1768701600000,94966.89,95069.07,94880.53,95022.01,148.4607 +1768705200000,95022.01,95205.74,95022.01,95200.29,149.82604 +1768708800000,95200.29,95200.3,95075.3,95095.68,90.87843 +1768712400000,95095.68,95260,95059.27,95188.55,176.45319 +1768716000000,95188.54,95199.62,95144.3,95171.43,144.72253 +1768719600000,95171.44,95183.3,95028.27,95028.27,293.23856 +1768723200000,95028.27,95195,95021.44,95183.93,124.9626 +1768726800000,95183.93,95295.35,95149.18,95275.73,312.28376 +1768730400000,95275.73,95295.39,95088,95180.66,344.24187 +1768734000000,95180.67,95180.67,95061.65,95168.06,178.51779 +1768737600000,95168.06,95178.09,95081.32,95113.25,122.90856 +1768741200000,95113.24,95205.4,94910,95146.82,328.31194 +1768744800000,95146.82,95376.24,94928.51,94955.79,530.3533 +1768748400000,94955.78,95125.47,94915.21,95119.28,195.60522 +1768752000000,95119.27,95186.3,95073.02,95169.35,105.98121 +1768755600000,95169.35,95280.24,95140.61,95274.36,147.92595 +1768759200000,95274.35,95521.71,95180.9,95439.6,407.32335 +1768762800000,95439.6,95514,95333.99,95380.99,260.23192 +1768766400000,95380.99,95441.22,95285.2,95304.01,77.90234 +1768770000000,95304.01,95430.45,95284.23,95430.44,81.51777 +1768773600000,95430.45,95531.12,95412.86,95498.61,319.96465 +1768777200000,95498.6,95498.6,93615.4,93673.14,1930.8188 +1768780800000,93673.14,93673.14,91910.2,92711.02,4221.82713 +1768784400000,92711.02,92875.68,92247.97,92586.65,910.87085 +1768788000000,92586.65,92672,92383.94,92566.8,452.44264 +1768791600000,92566.8,92776.83,92500,92690.09,556.40187 +1768795200000,92690.08,92748.32,92502.58,92665,506.12587 +1768798800000,92665,92811.11,92504.24,92511.77,357.86057 +1768802400000,92511.77,92629.26,92385.07,92583.27,427.02868 +1768806000000,92583.27,92861.41,92562,92841.62,421.22196 +1768809600000,92841.62,93368.44,92702.56,93259.09,865.57873 +1768813200000,93259.09,93268.12,92950,93060.06,474.82948 +1768816800000,93060.06,93081.3,92900,93064.88,263.24721 +1768820400000,93064.88,93317.29,92969.94,93191.96,305.33086 +1768824000000,93191.96,93226.44,92979.48,93070.6,586.84126 +1768827600000,93070.6,93151.37,92807.34,93031.86,326.88604 +1768831200000,93031.85,93039.6,92700,92812.43,417.89495 +1768834800000,92812.43,93081,92812.43,93068.62,467.20202 +1768838400000,93068.62,93420,92994,93301.86,380.00206 +1768842000000,93301.85,93389.45,93150,93242.99,357.60248 +1768845600000,93242.99,93259.39,92930,93065.84,235.78814 +1768849200000,93065.83,93154.32,93000,93105.85,179.79114 +1768852800000,93105.85,93274.82,93084.15,93141.94,178.48795 +1768856400000,93141.95,93342.36,93000.03,93003.42,240.63302 +1768860000000,93003.41,93060,92565.78,92565.78,374.00927 +1768863600000,92565.78,92750,92158.48,92631,787.62329 +1768867200000,92630.99,92870,92370.25,92717.9,325.00059 +1768870800000,92717.9,92867.28,92525.8,92716.48,251.70499 +1768874400000,92716.47,92729.94,92370.68,92552.16,354.36518 +1768878000000,92552.15,92650,92264.7,92434.92,329.07012 +1768881600000,92434.93,92470.37,92000.01,92062.61,363.95619 +1768885200000,92062.62,92084.8,91294.11,91624.18,1546.22756 +1768888800000,91624.19,91625.31,90771.78,90929.98,1830.88581 +1768892400000,90929.98,91319.05,90862.83,91177.98,907.06352 +1768896000000,91177.99,91255.7,90693,91116,1083.7965 +1768899600000,91116,91116,90899,91036.25,381.95269 +1768903200000,91036.25,91294.11,90998.08,91269.58,415.15786 +1768906800000,91269.57,91442.88,91214.36,91218.99,373.22315 +1768910400000,91218.99,91318.94,91027.74,91280.31,528.8374 +1768914000000,91280.31,91289.64,90777,90958.88,722.76892 +1768917600000,90958.89,91371.11,90272.53,90531.15,1809.16854 +1768921200000,90531.15,90808.04,89859.06,90684.95,1977.53179 +1768924800000,90684.95,90974.49,90023.99,90165.51,895.41274 +1768928400000,90165.5,90505.68,89431.1,89775.46,1552.7044 +1768932000000,89775.47,89958,89395.07,89501,885.28879 +1768935600000,89501,89795.45,89292.48,89725.76,781.3523 +1768939200000,89725.77,89854.2,89400,89733.99,735.02193 +1768942800000,89734,89829.11,89428,89476.01,445.56945 +1768946400000,89476.01,89645.56,87900,88509.18,2094.09769 +1768950000000,88509.18,88534.21,87895.98,88427.66,1417.16799 +1768953600000,88427.66,88982,88250,88936.01,1052.93124 +1768957200000,88936.01,89165.2,88850,89020.91,502.12138 +1768960800000,89020.91,89381.86,89000,89048.57,884.94036 +1768964400000,89048.56,89598.8,89046,89432.33,540.55763 +1768968000000,89432.33,89630,89354.72,89448.89,300.28776 +1768971600000,89448.89,90120.44,89437.25,89950.04,554.5838 +1768975200000,89950.03,89950.04,89491.96,89649.62,369.00614 +1768978800000,89649.63,89767.29,89093.28,89213.95,825.75082 +1768982400000,89213.96,89385.4,89000,89197.35,723.12982 +1768986000000,89197.36,89493.46,89080,89112.3,307.89975 +1768989600000,89112.3,89395.08,89080,89248.99,328.36365 +1768993200000,89248.99,89382,88700,88789.99,651.53578 +1768996800000,88789.99,88849.39,88196.72,88736.31,1271.35096 +1769000400000,88736.31,89020.32,88558.67,88672.64,735.83253 +1769004000000,88672.64,89993.88,88611.15,89805.43,1602.75733 +1769007600000,89805.43,90574,89759.59,90288.04,1074.26054 +1769011200000,90288.04,90360,87590,87602.4,2075.92566 +1769014800000,87602.39,88156.47,87263.53,87932.38,1818.07575 +1769018400000,87932.37,88657.23,87585.05,88485.43,743.38561 +1769022000000,88485.43,90450,88280.55,90355.56,1787.81485 +1769025600000,90355.56,90377,89392,90214.01,1099.33527 +1769029200000,90214.02,90339.58,89950.36,90249.18,428.70398 +1769032800000,90249.18,90377,89752.38,89763.51,414.26891 +1769036400000,89763.51,90212.89,89344.98,89454.73,524.6842 +1769040000000,89454.73,90032.5,89454.72,89908.49,394.22125 +1769043600000,89908.5,90198.51,89826.38,90113.19,341.32729 +1769047200000,90113.2,90359.99,89851.03,89938.3,436.55946 +1769050800000,89938.3,90166.67,89702.84,89899.51,389.70123 +1769054400000,89899.51,90076.77,89826.67,89998.91,327.01022 +1769058000000,89998.91,90075.8,89928.09,90026.3,201.60447 +1769061600000,90026.3,90215.79,89900,90172.11,274.11012 +1769065200000,90172.12,90196.99,89802,89818.79,410.94787 +1769068800000,89818.79,89968.28,89760,89920.16,241.50947 +1769072400000,89920.16,90113.43,89883.8,90033.02,235.39671 +1769076000000,90033.02,90101.83,89960,90078.77,307.75831 +1769079600000,90078.76,90150,89897.87,89941.26,341.2419 +1769083200000,89941.26,90099.99,89873.09,90021.09,250.41912 +1769086800000,90021.09,90340,89478.92,89619.81,800.98427 +1769090400000,89619.81,89742.67,89039.78,89088.59,1132.03645 +1769094000000,89088.6,89445.24,88515.37,89000.01,1328.81681 +1769097600000,89000,89270,88676.95,89054.06,820.87315 +1769101200000,89054.07,89616.04,89024.55,89550.01,536.51415 +1769104800000,89550,89797.5,89301.9,89333.94,457.15553 +1769108400000,89333.93,89924.46,89114.48,89777.9,489.86443 +1769112000000,89777.89,89946.13,89398.87,89409.72,338.82702 +1769115600000,89409.73,89669.21,89238.32,89268.66,272.77807 +1769119200000,89268.66,89566,89140.13,89346.99,294.98276 +1769122800000,89346.99,89583.62,89170.74,89559.67,200.86486 +1769126400000,89559.68,89638.84,89450.48,89520.01,225.79843 +1769130000000,89520.01,89939.39,89520.01,89939.38,281.57226 +1769133600000,89939.39,89979.97,89655.41,89663.48,375.68609 +1769137200000,89663.47,89924.78,89646.18,89924.78,261.08428 +1769140800000,89924.78,90088.94,89871.73,89965.42,430.92263 +1769144400000,89965.43,89969.02,89473.99,89616.03,360.8873 +1769148000000,89616.04,89799.36,89400,89509.59,450.16637 +1769151600000,89509.59,89686.4,89447.52,89549.45,487.74127 +1769155200000,89549.45,89632.18,89133.35,89221.46,544.19233 +1769158800000,89221.46,89388.71,88897.81,88977.72,632.36708 +1769162400000,88977.72,89160.74,88860.44,89046.49,334.46792 +1769166000000,89046.49,89355.51,89000,89202.48,481.66038 +1769169600000,89202.47,89383.09,89099.2,89267.83,219.71914 +1769173200000,89267.83,89450.18,89237.65,89350.81,297.7631 +1769176800000,89350.8,89733.71,88663.65,89017.85,1240.76676 +1769180400000,89017.85,89865.53,88578.36,89761.61,1078.68425 +1769184000000,89761.61,90490.06,89489,90124.85,1266.72506 +1769187600000,90124.86,91224.99,89978.4,90600,1346.59832 +1769191200000,90600,91039.75,90449.42,90530.45,698.45416 +1769194800000,90530.44,90534.59,89612.01,89982.79,1118.99851 +1769198400000,89982.79,90156.06,89200.68,89503.68,917.72716 +1769202000000,89503.67,89691.18,89317,89349.99,308.4371 +1769205600000,89349.99,89752.45,89335.35,89624.61,406.19522 +1769209200000,89624.6,89631,89472.13,89600.26,151.87407 +1769212800000,89600.26,89625.41,89424.39,89452.83,130.78736 +1769216400000,89452.83,89588.72,89450.58,89550.24,118.84415 +1769220000000,89550.24,89722.57,89550.24,89702.85,142.98732 +1769223600000,89702.85,89957.39,89670.88,89770.02,368.35777 +1769227200000,89770.03,89853.38,89709.08,89829.35,167.98668 +1769230800000,89829.36,89849.78,89751.21,89775.2,112.02746 +1769234400000,89775.2,89784.88,89602.22,89649.32,420.23986 +1769238000000,89649.33,89692.31,89572.81,89620.1,254.69309 +1769241600000,89620.11,89686.43,89583.02,89660.88,190.29089 +1769245200000,89660.88,89660.88,89600,89600,126.61337 +1769248800000,89600.01,89654.79,89577.97,89626.8,82.58886 +1769252400000,89626.79,89676.26,89595.4,89595.4,114.10267 +1769256000000,89595.41,89595.41,89486.87,89537.82,179.07545 +1769259600000,89537.82,89540.44,89368.21,89368.22,156.7089 +1769263200000,89368.22,89512.05,89171.75,89450.03,346.65964 +1769266800000,89450.03,89492.14,89263.64,89275.77,334.47117 +1769270400000,89275.77,89369.79,89162.08,89290.01,235.06029 +1769274000000,89290.01,89414.38,89252.93,89406.5,135.14408 +1769277600000,89406.5,89461.4,89382.05,89395.23,84.40453 +1769281200000,89395.22,89395.23,89276.58,89331.36,105.47816 +1769284800000,89331.36,89399.99,89331.35,89380.01,46.43346 +1769288400000,89380,89386.61,89270,89386.61,99.49846 +1769292000000,89386.61,89489.84,89304.85,89430,137.03504 +1769295600000,89429.99,89474.65,89215.59,89225.34,137.07871 +1769299200000,89225.34,89315.18,89183.49,89315.18,121.64277 +1769302800000,89315.18,89319.13,89102.58,89176.31,180.68432 +1769306400000,89176.31,89268.36,89129.62,89139.04,174.6544 +1769310000000,89139.04,89176.72,88838.72,88960.35,472.84604 +1769313600000,88960.36,89090.13,88941.03,89006.96,349.85772 +1769317200000,89006.97,89045.44,88870.45,88990.9,204.95163 +1769320800000,88990.89,88990.9,88649.98,88831.36,567.42395 +1769324400000,88831.36,88831.36,88635.84,88659.99,242.80483 +1769328000000,88659.99,88760,88136,88300.01,461.92857 +1769331600000,88300,88488,88238.5,88398.38,288.59867 +1769335200000,88398.38,88671.27,88398.37,88659.51,354.58647 +1769338800000,88659.52,88710,88536.11,88570.17,171.64836 +1769342400000,88570.17,88800,88450,88791.99,329.09813 +1769346000000,88791.98,88971.89,88650.98,88921,278.06 +1769349600000,88920.99,88938.94,88624.55,88710.1,293.57615 +1769353200000,88710.1,88760.35,88340.75,88446.5,370.5229 +1769356800000,88446.51,88448.85,87560,88077.26,1878.84709 +1769360400000,88077.25,88108.24,87767.18,87892.17,467.38462 +1769364000000,87892.16,87983.29,86827.1,87420.01,1893.52035 +1769367600000,87420.01,87508.15,86194.85,86495.16,1925.07483 +1769371200000,86495.17,86718.75,86222.02,86654.61,753.5591 +1769374800000,86654.6,87013.79,86400,86568.5,666.32154 +1769378400000,86568.51,86694.78,86217.32,86521.39,849.36578 +1769382000000,86521.39,86791.91,86074.72,86670.36,1129.26197 +1769385600000,86670.36,87167.84,86509.63,86854.86,788.16762 +1769389200000,86854.86,87809.99,86815.37,87698.73,1118.1087 +1769392800000,87698.74,87973.11,87435.18,87563.38,1015.63506 +1769396400000,87563.39,87691.41,87062.76,87282.05,1083.65608 +1769400000000,87282.04,87953,87244.27,87737.06,1109.49828 +1769403600000,87737.06,87956.27,87673.12,87826.01,765.12364 +1769407200000,87826.01,88031.73,87764,87937.44,915.62979 +1769410800000,87937.45,88074.48,87701.72,88000.64,768.40988 +1769414400000,88000.64,88424.45,87846.89,87975.39,790.54723 +1769418000000,87975.39,88000,87600.69,87663.12,543.28474 +1769421600000,87663.12,87950,87660,87897.55,242.4813 +1769425200000,87897.55,87980,87765.99,87855,244.05793 +1769428800000,87855.01,87971.99,87735.38,87799.45,288.85651 +1769432400000,87799.44,88048,87681.4,87960.01,556.52991 +1769436000000,87960.01,88508.41,87450.08,88178.1,1822.59356 +1769439600000,88178.09,88860,87325.03,87641.41,1769.32177 +1769443200000,87641.41,87964.6,87206,87606.99,686.77865 +1769446800000,87607,87789.47,87035.51,87700.62,580.63374 +1769450400000,87700.61,88403.73,87639.26,88403.72,550.84106 +1769454000000,88403.73,88537.95,87950,88013.19,515.97407 +1769457600000,88013.19,88118,87542.05,87629.22,428.9526 +1769461200000,87629.23,88238.29,87573.35,88064.69,392.85938 +1769464800000,88064.69,88270.29,88001.75,88140.01,324.81747 +1769468400000,88140.01,88659.09,88021.86,88347.08,463.75556 +1769472000000,88347.08,88457.3,88200,88353.97,302.20293 +1769475600000,88353.97,88700,88194.82,88550.61,340.87375 +1769479200000,88550.61,88858.96,88550.61,88831.6,479.8981 +1769482800000,88831.59,88898,88582.57,88788,526.26275 +1769486400000,88787.99,89010,88511.88,88579.58,508.81601 +1769490000000,88579.58,88586.26,88399.99,88456.3,306.33125 +1769493600000,88456.31,88522.86,88278.03,88332.67,277.06987 +1769497200000,88332.68,88555.14,88312.6,88320.41,356.10224 +1769500800000,88320.41,88397.85,88120.04,88170.82,305.95946 +1769504400000,88170.83,88170.83,87868,87886.82,501.6008 +1769508000000,87886.82,88055.75,87743.84,87786.53,315.39119 +1769511600000,87786.53,88093.19,87743.52,87992.74,339.68763 +1769515200000,87992.74,88165.24,87955.98,87986.96,497.99816 +1769518800000,87986.96,88076.82,87799.2,87982.15,400.06912 +1769522400000,87982.15,88474.23,87659.23,87745.02,762.91064 +1769526000000,87745.02,88189.44,87578.67,88047.46,838.96558 +1769529600000,88047.46,88819.89,88002.57,88641.44,1128.77578 +1769533200000,88641.43,88699.45,87304.33,87546.58,1183.80567 +1769536800000,87546.58,88510.15,87450,88285.05,865.62099 +1769540400000,88285.05,88549.32,88049.89,88408.77,469.70931 +1769544000000,88408.78,89497.19,88373.49,89396.16,1024.56489 +1769547600000,89396.03,89523.16,89008.75,89081.46,689.88066 +1769551200000,89081.47,89421.91,89021.61,89243.63,281.54432 +1769554800000,89243.63,89515.78,89143.92,89250,421.36315 +1769558400000,89249.99,89468.01,89154.8,89467.72,258.84583 +1769562000000,89467.73,89497.96,89196.87,89404.57,267.52883 +1769565600000,89404.57,89453.89,89100.01,89285.77,214.15071 +1769569200000,89285.78,89311.87,88985,89126.67,353.861 +1769572800000,89126.68,89160,88840,88975.04,312.10964 +1769576400000,88975.03,89105.56,88849,89084.1,326.80822 +1769580000000,89084.1,89400,89084.1,89317.47,340.81001 +1769583600000,89317.47,89358.51,89099.81,89134.35,370.1952 +1769587200000,89134.35,89258.02,88833.65,88925.47,515.45435 +1769590800000,88925.47,89567.26,88849.99,89567.25,490.95043 +1769594400000,89567.25,89703.87,89330.22,89403.77,688.45427 +1769598000000,89403.76,90156.72,89313.13,90080,1092.21486 +1769601600000,90079.99,90176.88,89790,89998.69,946.78783 +1769605200000,89998.69,90488,89969.42,90257.91,1485.47795 +1769608800000,90257.91,90276.78,89460.01,89617.27,997.73721 +1769612400000,89617.27,89849.75,88904.61,89479.66,998.88376 +1769616000000,89479.66,89830,89248.61,89629.66,744.86311 +1769619600000,89629.66,90600,89277.21,90169.88,923.32635 +1769623200000,90169.89,90178.91,89312.88,89546.24,748.51147 +1769626800000,89544,89719.58,89006.36,89402.58,893.3832 +1769630400000,89402.57,89896,89010,89130.63,590.94624 +1769634000000,89130.63,89490.24,88878.01,89412.17,381.49994 +1769637600000,89412.18,89479.04,89138,89396.15,156.23518 +1769641200000,89396.15,89471.41,89209.48,89299.99,233.14943 +1769644800000,89300,89348,88900,89143.91,431.21285 +1769648400000,89143.92,89159.99,88548.87,88603.56,624.81108 +1769652000000,88603.56,88754.64,87704,87907.06,1097.35161 +1769655600000,87907.05,88265.39,87771.3,88053.71,769.73434 +1769659200000,88053.71,88345.66,87901.23,88315.2,311.3438 +1769662800000,88315.2,88408.08,88142.66,88186.54,354.31355 +1769666400000,88186.53,88338.67,88168.9,88319.35,284.51762 +1769670000000,88319.35,88430.05,88250,88352.97,526.73614 +1769673600000,88352.96,88500,87907.8,88064.16,823.67262 +1769677200000,88064.16,88160,87892,87892.01,372.84765 +1769680800000,87892,88046.59,87832.18,87946.46,575.41561 +1769684400000,87946.47,88066.94,87750.01,87846.5,527.10516 +1769688000000,87846.5,88121.29,87817.97,88121.21,516.69113 +1769691600000,88121.21,88182.29,87951.67,88052.88,283.13252 +1769695200000,88052.87,88075.23,87008,87014.4,1065.77381 +1769698800000,87014.4,87039.51,84366.56,84934.02,8241.9564 +1769702400000,84934.02,85392.2,84268.17,85270,4076.75879 +1769706000000,85270.01,85638.3,84012.78,84261.66,2652.67947 +1769709600000,84261.66,84630.55,83415,83477.02,2305.76692 +1769713200000,83477.02,84334.97,83383.33,84012.11,1752.68525 +1769716800000,84012.11,84398.36,83824.9,84216.91,1089.07114 +1769720400000,84216.91,84706.32,84200,84526.57,780.67473 +1769724000000,84526.57,84615.74,84306.24,84570.05,335.13893 +1769727600000,84570.04,84737.69,84445.7,84650.16,631.99089 +1769731200000,84650.16,84735.75,84100,84192,730.18491 +1769734800000,84192,84192.01,81118,82468.02,6080.28823 +1769738400000,82468.01,82535.89,81154,82164.88,3963.98084 +1769742000000,82164.88,82738.89,82036.35,82676.43,1470.66915 +1769745600000,82676.42,83332.2,82676.42,82938.92,1147.37787 +1769749200000,82938.92,83329.36,82903.23,82914.19,818.20759 +1769752800000,82914.2,82919.21,82056.08,82602.81,1199.37024 +1769756400000,82602.81,83100,82483.27,82816.98,1624.46252 +1769760000000,82816.98,82995.41,82438.8,82671.7,959.74241 +1769763600000,82671.7,82834.19,82160,82363.72,1026.26025 +1769767200000,82363.71,82897.41,82172.02,82833.92,661.3904 +1769770800000,82833.92,83314.85,82682.15,83151.36,607.68303 +1769774400000,83151.36,83329.35,82650,82800.5,693.0162 +1769778000000,82800.49,83087.34,82421.64,82740.92,760.57185 +1769781600000,82740.93,83797.99,82738.68,83098,1785.40114 +1769785200000,83098,83616.46,82382.01,82883.94,1512.89136 +1769788800000,82882.84,83493.6,82549.35,83149,956.54558 +1769792400000,83149,83475.8,82641.6,82943.23,1094.09504 +1769796000000,82943.23,84160,81871.37,83931.13,2213.77003 +1769799600000,83931.13,84621.16,83917.36,84242.99,1851.84536 +1769803200000,84243,84299.99,83539.2,83906.34,2390.62988 +1769806800000,83906.34,84523.11,83790.44,84273.7,835.94444 +1769810400000,84273.71,84327.06,83918.42,84219.99,454.50219 +1769814000000,84220,84298.96,83933.82,84260.49,357.01742 +1769817600000,84260.5,84270.02,84014.01,84067.83,380.99765 +1769821200000,84067.83,84266.22,83908,83999.99,474.79523 +1769824800000,84000,84183.42,83815.02,84130.01,514.80351 +1769828400000,84130.01,84232,84022.69,84022.69,356.74317 +1769832000000,84022.7,84146.22,83941.43,83992.45,214.26773 +1769835600000,83992.44,84097.37,83903.7,84000.01,249.62585 +1769839200000,84000.01,84050.51,83638.4,83786.09,407.33324 +1769842800000,83786.09,83805.02,83404.67,83546.81,478.7189 +1769846400000,83546.82,83629.08,82560.75,83074.07,1142.87539 +1769850000000,83074.08,83300,82894,83109.1,471.08907 +1769853600000,83109.1,83203.26,82917.32,83160,515.13254 +1769857200000,83160,83160,82851.97,83020,279.69189 +1769860800000,83020,83140,82720,82762,537.57574 +1769864400000,82761.99,82919.29,82478.59,82767.99,539.85854 +1769868000000,82768,82928.2,80825.76,81479.99,4166.24097 +1769871600000,81480,81789.68,81088,81302.15,1568.15407 +1769875200000,81302.16,82200,80098.01,80365.04,5113.56418 +1769878800000,80365.05,80550.74,78159.9,78893.92,6669.26832 +1769882400000,78893.92,79143.64,75719.9,78038.38,7783.32311 +1769886000000,78038.39,78576.3,77194,77750.01,2463.45994 +1769889600000,77750.01,78141.95,77092.34,77999.03,1378.50317 +1769893200000,77999.02,78365.02,77372.69,78292,1330.5666 +1769896800000,78292,78499.94,78000,78155.17,902.43744 +1769900400000,78155.16,79240,78078.67,78741.09,1552.86508 +1769904000000,78741.1,79424,78644.09,78902.31,1738.02598 +1769907600000,78902.31,78943.62,78284,78532.17,1163.10084 +1769911200000,78532.32,79060.44,78378,78900.01,762.94469 +1769914800000,78900.01,79008.36,78666.73,78868.28,594.31033 +1769918400000,78868.29,79119.3,78720.97,78971.75,441.04188 +1769922000000,78973.22,79006,78527.13,78620.91,744.7428 +1769925600000,78620.9,78824.1,78266.63,78300,568.62406 +1769929200000,78300.01,78724.01,77967.69,78343,808.74546 +1769932800000,78343,78863,78252.64,78604.02,567.72389 +1769936400000,78604.02,79136.1,78551.15,79034.45,479.76229 +1769940000000,79034.45,79220.72,78148.1,78279.73,863.43565 +1769943600000,78279.73,78877.89,78279.72,78743.56,539.38656 +1769947200000,78743.57,78760,78244,78459.67,620.90729 +1769950800000,78459.68,78768.68,78203.21,78317.51,482.47432 +1769954400000,78317.51,78520,77236.68,78211.12,1658.37078 +1769958000000,78211.12,78254.2,76761.98,77593.4,2045.87767 +1769961600000,77593.4,77838.48,77087.76,77494.77,1084.57336 +1769965200000,77494.77,77748,77300,77745.32,549.82327 +1769968800000,77745.33,78443.1,77727.27,78029.28,791.63632 +1769972400000,78029.29,78106.1,77000.01,77174.78,457.49789 +1769976000000,77174.77,77740.91,76606,77103.04,1125.71882 +1769979600000,77103.04,77161.26,76359.87,76526.03,1221.6059 +1769983200000,76526.03,77779.63,76456.78,77249.31,1235.13318 +1769986800000,77249.31,77610.72,75700,76968.21,4850.01845 +1769990400000,76968.22,78231.26,76606.39,77672.61,1960.16053 +1769994000000,77672.61,77942.28,76619.69,77518.87,1238.02224 +1769997600000,77518.87,77555.62,76449.84,76491.17,1406.18164 +1770001200000,76491.18,76575.93,74604,76292.98,6845.40126 +1770004800000,76292.98,76621.28,75335.9,75894.15,2387.03559 +1770008400000,75894.15,75999.99,74911.14,75502.1,2327.56014 +1770012000000,75502.1,76834.71,74957.51,76549.32,3207.27225 +1770015600000,76549.32,76958,76327.9,76660.79,1646.53051 +1770019200000,76660.78,77191.15,76628.28,76881.28,1422.14452 +1770022800000,76881.28,77815,76652,77725.33,2196.40917 +1770026400000,77725.33,77876.69,77474.85,77504.54,1049.86427 +1770030000000,77504.54,77970.62,77451.11,77759.99,983.08962 +1770033600000,77760,78434,77706,77988.51,1103.97039 +1770037200000,77988.5,78458,77800,78224.79,960.76337 +1770040800000,78224.8,78885,77626.44,77844.79,2220.07608 +1770044400000,77844.78,79360,77564.62,78850.06,3238.00821 +1770048000000,78850.06,79288.28,78584,78634.76,1987.74899 +1770051600000,78634.75,79213.99,78603.93,78988.64,1407.01094 +1770055200000,78988.65,78988.65,78369.13,78569.84,992.65857 +1770058800000,78569.83,78697.99,78283.27,78341.5,1074.65868 +1770062400000,78341.5,78667.38,77888,78008.59,902.54602 +1770066000000,78008.59,78552.76,77922,78532.06,507.24426 +1770069600000,78532.07,78853.35,78528.21,78795.2,488.24484 +1770073200000,78795.2,78962.78,78560,78738.61,720.98807 +1770076800000,78738.6,79099.99,78408.05,79065.24,994.28607 +1770080400000,79065.24,79186.81,78716.79,79017.63,990.1874 +1770084000000,79017.64,79017.64,77800,77808.01,959.76758 +1770087600000,77808.02,78907.18,77644.09,78753.32,1068.28743 +1770091200000,78753.32,78999.99,78488,78798.39,719.00577 +1770094800000,78798.38,78809.78,78218.98,78240.45,581.74505 +1770098400000,78240.45,78665.91,77950,78594.17,881.03721 +1770102000000,78594.01,78923.93,78488.01,78794.67,705.05984 +1770105600000,78794.67,79084.29,78464.6,78747.96,840.3253 +1770109200000,78747.96,78841.35,77950,78400.01,972.9435 +1770112800000,78400.01,78560,78070,78120.36,505.87116 +1770116400000,78120.36,78349.24,78004.08,78079.5,475.83471 +1770120000000,78079.5,78416.9,78000,78330.26,933.6271 +1770123600000,78330.26,78458.89,78187.91,78307.65,529.49211 +1770127200000,78307.65,78434.61,77156.24,77201.22,2011.4149 +1770130800000,77201.21,78196.83,77055.54,78132.33,2069.08407 +1770134400000,78132.34,78134.53,76400,76488.08,3199.23624 +1770138000000,76488.08,76525.44,74882.28,74915.79,3210.53566 +1770141600000,74915.79,75302.76,73137.66,73139.13,8932.04301 +1770145200000,73139.12,75291.1,72945.5,74935,3497.82279 +1770148800000,74935,76721.25,74586.54,76475.52,2122.86901 +1770152400000,76475.53,76960,76124.05,76239.43,1110.97152 +1770156000000,76239.43,76299.19,75406.79,75708.83,1013.97922 +1770159600000,75708.82,76000,75428.16,75770.21,794.68224 +1770163200000,75770.21,76264,75467.22,75910.88,730.62893 +1770166800000,75910.88,76798.12,75910.88,76423.73,952.72942 +1770170400000,76423.73,76610.04,75707.41,75963.35,853.38888 +1770174000000,75963.35,76971.52,75906.05,76698.17,1036.93598 +1770177600000,76698.17,76830.69,76413.64,76479.75,577.39018 +1770181200000,76479.75,76526.8,76105.3,76279.99,1056.73491 +1770184800000,76280,76780,76259.9,76652.68,609.34015 +1770188400000,76652.68,76657.31,76335.46,76514.3,593.58526 +1770192000000,76514.3,76600,76068.69,76587.26,736.19473 +1770195600000,76587.26,76607.69,75967.1,76119,632.82215 +1770199200000,76119,76338.65,76069,76302.1,440.91077 +1770202800000,76302.1,76302.1,75666,76017.25,1102.73317 +1770206400000,76017.25,76260.85,76000,76180.85,942.91713 +1770210000000,76180.84,76186.98,74867,74867,1563.62436 +1770213600000,74867,75769.23,74256,74359.53,2801.90282 +1770217200000,74359.53,75328.28,73794.11,74136.36,3644.50098 +1770220800000,74136.48,74249.83,73076.92,73636.01,3089.62892 +1770224400000,73635.63,73863.92,72169,72576.08,5764.80542 +1770228000000,72576.08,74140,72273.68,73425.96,3480.01439 +1770231600000,73425.97,74007.28,73041.41,73923.29,1609.77508 +1770235200000,73923.3,74144,73425.56,73516.3,1052.61663 +1770238800000,73516.3,73654,72210,72799.99,1379.23839 +1770242400000,72800,73680,71888,72543.38,2426.62344 +1770246000000,72543.38,73520.59,72468.12,73165.83,1296.31791 +1770249600000,73165.84,73325.6,72754.21,72868.02,1031.56586 +1770253200000,72868.02,73341.18,71995.09,72421.26,1796.49365 +1770256800000,72421.26,72854.39,71305.55,71454.44,2979.51665 +1770260400000,71454.44,71884.47,71152.78,71223.25,2548.86017 +1770264000000,71223.25,71437.68,70701,70888.08,4293.99043 +1770267600000,70888.09,71150.16,70140,70732.72,4302.51294 +1770271200000,70732.73,70984.62,70434.05,70951.51,2020.09726 +1770274800000,70951.51,71622.82,70644.73,70756.85,2612.40429 +1770278400000,70756.86,71550,70683.58,71054.99,1815.06036 +1770282000000,71054.99,71978.58,71049.35,71550,1842.40706 +1770285600000,71549.99,71726.79,70656.59,70858.13,1618.18196 +1770289200000,70858.13,71063.94,69922,70318.35,4107.09256 +1770292800000,70318.35,70603.49,69163,69563.57,5331.37678 +1770296400000,69563.56,69831.85,69261.11,69688.94,2587.65964 +1770300000000,69688.94,70872.04,69285.71,69404.76,3459.24538 +1770303600000,69404.75,69616.29,66720.15,67489.07,13836.57347 +1770307200000,67489.08,68681.81,66955.34,68295.15,5860.78146 +1770310800000,68295.15,68374.79,66152,66181.69,6127.2285 +1770314400000,66181.68,66542.87,65385,66347,5703.68497 +1770318000000,66347.01,66637.46,65200,65265.65,3605.53717 +1770321600000,65265.66,65700,62345,63775.67,13269.97533 +1770325200000,63775.66,64775,62888.34,63213.34,6727.66673 +1770328800000,63213.34,64615.88,62690.9,63907.86,4776.16051 +1770332400000,63907.86,64908,62717.48,62909.86,4044.75586 +1770336000000,62909.87,63861.87,60000,63509.39,15965.67588 +1770339600000,63509.4,65760,63509.39,65714.96,6085.05108 +1770343200000,65714.96,66010,64201.28,64990.1,4172.0595 +1770346800000,64990.11,65172.13,63770.17,64168.33,2757.61679 +1770350400000,64168.33,65000,63914.62,64905.84,2678.77331 +1770354000000,64905.54,66826.5,64800.01,66408.11,3077.34633 +1770357600000,66408.11,66800,64856.88,64988.26,3562.00258 +1770361200000,64988.26,65543.79,64654.11,64856,3886.24107 +1770364800000,64856,65206.11,64500,64895.05,2403.94942 +1770368400000,64895.04,66163,64764.7,65799.55,2736.04998 +1770372000000,65799.55,66220,65550,65967.51,2067.37547 +1770375600000,65967.51,66755.13,65772.17,66631.32,2445.47098 +1770379200000,66631.32,66631.32,66114.49,66557.93,1895.66919 +1770382800000,66557.93,67690.7,66480.82,67316.82,4063.76595 +1770386400000,67316.82,68647.45,66629.36,68194.89,5594.57909 +1770390000000,68194.9,69192,67772,68626,6052.81042 +1770393600000,68625.99,70224.62,68428.19,69954.01,6892.60997 +1770397200000,69954.01,71500,69593.43,70753.53,5224.54006 +1770400800000,70753.53,70816,69340.91,69776.68,3217.47319 +1770404400000,69776.68,70952,69662.22,70731.46,1949.07605 +1770408000000,70731.45,70996.77,70000.12,70000.13,1842.94729 +1770411600000,70000.14,70508.75,69837.35,70358.43,1079.99332 +1770415200000,70358.44,71577.09,70279.09,71354.46,1439.41821 +1770418800000,71354.46,71751.33,70505,70580.26,1448.72018 +1770422400000,70580.26,70600,69718,69958,1684.48527 +1770426000000,69958,70680.54,69741.87,70471.49,1257.48702 +1770429600000,70471.48,70624.49,70151.51,70361.37,828.17189 +1770433200000,70361.36,70928.75,70270,70918.99,917.62946 +1770436800000,70918.99,71690.07,70604.55,70768.13,1760.77139 +1770440400000,70768,71191.88,69800,70161.5,1954.17044 +1770444000000,70161.51,70310,68757.68,68769.65,3067.81307 +1770447600000,68769.66,69084.55,67300,68087.14,6488.56676 +1770451200000,68087.13,68790,67747.65,68495.01,2785.44241 +1770454800000,68495.01,68763.28,67885.86,68138.2,2704.83478 +1770458400000,68138.19,68299.3,67582.48,67987,2026.15669 +1770462000000,67986.99,68157.21,67700,67972.65,1172.5817 +1770465600000,67972.65,69999.99,67901.89,69024.98,3372.78032 +1770469200000,69024.98,69364.5,68821.64,69093.98,1462.50623 +1770472800000,69093.98,69187.27,68358.75,68645.99,1780.47515 +1770476400000,68646,69762.46,68556,69151.5,2675.07885 +1770480000000,69151.5,69898,68822.51,68957.16,3767.46183 +1770483600000,68957.16,69408,68531.5,69188.81,1260.95907 +1770487200000,69188.81,69690.89,69009.09,69514.11,815.22684 +1770490800000,69514.11,69577.43,69266.66,69373.61,549.67003 +1770494400000,69373.61,69728.83,69252.72,69631.18,431.2072 +1770498000000,69631.18,69699.16,69356.16,69497.99,322.93251 +1770501600000,69497.99,69727.86,69325.67,69399.34,469.65551 +1770505200000,69399.34,69462.42,68787.34,69289.38,699.41594 +1770508800000,69289.37,69432,68888,69133.79,682.62238 +1770512400000,69133.8,69500,69095.17,69379.57,433.38727 +1770516000000,69379.57,69696.57,69167.42,69370.7,452.71707 +1770519600000,69370.69,69443.9,69069.65,69099.99,457.68257 +1770523200000,69100,69372.06,68952.01,69340.16,390.41434 +1770526800000,69340.15,69422.43,69146.47,69220.52,386.01063 +1770530400000,69220.53,69518.56,69090,69361.18,1121.01748 +1770534000000,69361.18,69719.07,69215.69,69710.69,980.72904 +1770537600000,69710.69,70796.99,69514.15,70665.59,1875.5789 +1770541200000,70665.59,70712.71,70094.71,70107.19,1028.89501 +1770544800000,70107.2,70449.99,69890.52,70266.41,1062.517 +1770548400000,70266.41,71220,70210.26,70999.98,1342.32428 +1770552000000,70999.99,71281.74,70707.39,71249.95,791.13826 +1770555600000,71249.65,71517.27,70956,71514.77,1080.90623 +1770559200000,71514.77,71554.95,71105,71262.19,872.42876 +1770562800000,71262.18,71465.93,70786.18,71188.99,914.74435 +1770566400000,71188.99,71256.97,70251.33,70416,1094.49116 +1770570000000,70415.99,70871.66,70407.42,70785.99,515.39696 +1770573600000,70786,71418,70750,71147.25,643.64182 +1770577200000,71147.24,71538.05,71142.77,71422.97,466.64362 +1770580800000,71422.96,71427.73,70700.03,70835.17,803.14197 +1770584400000,70835.17,71136.03,70524.14,70700,621.70092 +1770588000000,70700.01,71100.04,70652.11,71066.09,568.07657 +1770591600000,71066.09,72271.41,70000,70330.38,2834.32509 +1770595200000,70330.38,70774.4,70123.02,70502.38,961.77536 +1770598800000,70502.37,70926.4,70068.18,70369.53,1060.82602 +1770602400000,70369.53,71000,70220.12,70629.99,832.82995 +1770606000000,70629.99,71453.53,70614.07,71307.56,1165.88308 +1770609600000,71307.56,71359.37,70924.13,71005.01,663.12266 +1770613200000,71005.01,71112,70805,71044.51,554.37782 +1770616800000,71044.51,71044.52,70311.7,70667.95,697.3032 +1770620400000,70667.96,70902.51,70331.57,70422.59,1015.80172 +1770624000000,70422.59,70608.83,69393.97,69873.99,1595.15551 +1770627600000,69873.45,70116,69478.63,69630.35,1112.26419 +1770631200000,69630.35,69730.38,68420.58,68727.88,2052.69575 +1770634800000,68727.88,69022.89,68573.31,68928.72,1348.78221 +1770638400000,68928.71,69262.91,68857.97,69147.01,1009.44887 +1770642000000,69147.02,69299.99,68586.48,68594.57,1029.85836 +1770645600000,68594.56,69755.59,68308,69272,2516.24849 +1770649200000,69271.99,69884.82,68780,69563.37,2308.23216 +1770652800000,69563.37,70428.48,69100,70093.01,1734.77412 +1770656400000,70093,71000,69870.65,70612.29,2206.43168 +1770660000000,70612.29,71012,70088.88,70418.68,1419.6332 +1770663600000,70418.67,71075.31,70260,70957.01,878.36448 +1770667200000,70957.01,71126,70500,70738.71,948.93614 +1770670800000,70738.71,70807.75,69823.52,70400,1102.83201 +1770674400000,70400.01,70719.7,70271.13,70372.96,530.94981 +1770678000000,70372.96,70572.84,70083.45,70138,406.20163 +1770681600000,70138,70255.36,69743.8,69827.33,569.13678 +1770685200000,69827.34,70527.59,69827.34,70486.82,544.68673 +1770688800000,70486.82,70486.82,69982.27,70102.89,444.00707 +1770692400000,70102.9,70166.22,69208.61,69511.83,911.79715 +1770696000000,69511.83,69906.5,69469.58,69831.62,489.42781 +1770699600000,69831.62,69864,69210.76,69447.64,565.92441 +1770703200000,69447.63,69499.9,68682,68921.35,1241.02042 +1770706800000,68921.36,69218.64,68852.43,68919.66,837.11514 +1770710400000,68919.66,69226.16,68725.81,69142,730.03493 +1770714000000,69141.99,69417.7,68950,69151.5,1044.9818 +1770717600000,69151.5,69258.52,68921.64,68921.68,686.30742 +1770721200000,68921.68,69085.79,68459.89,68535.01,1128.13956 +1770724800000,68535.02,68855.35,68434,68610.12,821.53118 +1770728400000,68610.11,69143.6,68370.23,69027.95,992.44284 +1770732000000,69027.94,69591.2,67800,68460.4,2352.751 +1770735600000,68460.4,69519.72,68300.9,69293.37,1676.38862 +1770739200000,69293.37,69810.35,68945.23,69517.71,1394.08093 +1770742800000,69517.71,69993.65,69309.35,69925.31,899.7843 +1770746400000,69925.31,69943.44,68604.63,68894.36,897.73226 +1770750000000,68894.36,69303.99,68690.32,69062.01,805.90106 +1770753600000,69062,69136.91,68629.47,68753.7,425.90627 +1770757200000,68753.69,69005.45,68362,68656.21,402.88764 +1770760800000,68656.22,68860.4,68566.8,68707.18,289.48213 +1770764400000,68707.18,68860.09,68506.2,68841.29,222.30327 +1770768000000,68841.28,69244.45,68784.47,69201.14,437.64105 +1770771600000,69201.14,69292.88,68914.73,68982,303.52695 +1770775200000,68982,69168.52,68603.4,68677.33,398.35346 +1770778800000,68677.34,68751.91,68011.11,68187.99,778.71298 +1770782400000,68188,68325,67368,67584.46,1295.18481 +1770786000000,67584.47,67810,67397.86,67404.28,744.08532 +1770789600000,67404.28,67491.84,66557.99,66820.32,1841.79675 +1770793200000,66819.84,67254.6,66652.27,67032.72,1293.95919 +1770796800000,67032.71,67134.42,66793.93,66981.07,871.78483 +1770800400000,66981.08,67110.04,66716.02,66872.03,712.9704 +1770804000000,66872.03,66891.64,66369.49,66531.99,1318.02907 +1770807600000,66531.99,67110.77,66500.84,67053.03,1011.30301 +1770811200000,67053.03,67424.24,66959.67,67133.5,1251.20611 +1770814800000,67133.51,67674.3,66799.58,67454.49,1973.91228 +1770818400000,67454.49,68834.34,66435.62,66584.6,3127.14059 +1770822000000,66584.61,66818.18,65756,66519.73,2796.32516 +1770825600000,66519.72,67250,65952,66039.09,1746.45856 +1770829200000,66039.08,66921.12,65876,66518.26,1110.21085 +1770832800000,66518.26,67305.28,66150.66,67275.34,935.25515 +1770836400000,67275.34,67860.44,67105.79,67586.67,1212.94694 +1770840000000,67586.66,67757.7,67190,67555.98,514.2706 +1770843600000,67555.98,68369.77,67417.04,67811.17,1823.53852 +1770847200000,67810.2,67872.68,67387.24,67433.14,541.63723 +1770850800000,67433.54,67563.77,66787.7,67082.52,677.99621 +1770854400000,67082.52,67700,67055.53,67460.75,581.7604 +1770858000000,67460.75,68047.48,67460.75,67699.01,549.26066 +1770861600000,67699.01,67800,67418,67439.14,554.16819 +1770865200000,67439.14,67596,67306.61,67580.99,415.78114 +1770868800000,67581,67682.69,67000,67018.4,588.3789 +1770872400000,67018.4,67209.99,66670.45,67141.93,683.92376 +1770876000000,67141.92,67355.93,67014,67125.57,830.7495 +1770879600000,67125.57,67330,66935.64,67217.72,607.54971 +1770883200000,67217.71,67344,66891.6,67141.15,783.02638 +1770886800000,67141.15,67699.1,67050,67550.47,644.02356 +1770890400000,67550.46,68026.6,67404.02,68014.01,843.40689 +1770894000000,68014,68299,67740,68076.01,1397.59947 +1770897600000,68076.01,68162.02,67720,67865.31,829.25823 +1770901200000,67865.32,68397.5,67680.82,68376.58,960.32991 +1770904800000,68376.58,68410.52,67493.78,67577.02,1431.75163 +1770908400000,67577.02,68000,67014.98,67134.74,1602.90239 +1770912000000,67134.74,67232.04,65556,65863.37,3193.11571 +1770915600000,65863.38,66265.06,65374.56,65413.99,2100.56023 +1770919200000,65414,65800,65118,65590.95,1612.17039 +1770922800000,65590.95,66117.51,65274.4,65788.36,1027.63649 +1770926400000,65788.36,66042.24,65215.06,65428.56,894.16583 +1770930000000,65428.24,65900,65428.24,65849.87,590.26423 +1770933600000,65849.86,66399.94,65643.34,66288,642.82133 +1770937200000,66288.01,66488.9,66156.47,66272.17,907.1379 +1770940800000,66272.17,66527.09,65872.46,65918.6,765.38996 +1770944400000,65918.61,66619.9,65918.61,66454.95,771.58544 +1770948000000,66454.95,66759.61,66384,66663.08,476.45341 +1770951600000,66663.08,66814,66462.4,66553.08,569.96335 +1770955200000,66553.09,66671.62,66308.48,66329.22,462.15015 +1770958800000,66329.22,66502.27,66175.79,66175.79,484.2505 +1770962400000,66175.79,66397.86,66002.98,66359.28,613.96613 +1770966000000,66359.28,66568.47,66050.21,66208.96,868.05316 +1770969600000,66208.96,66747.38,66191.52,66699.96,603.02656 +1770973200000,66699.96,67062.93,66612.86,66959.71,592.93469 +1770976800000,66959.72,67116,66800,66977.66,516.91289 +1770980400000,66977.66,67226.66,66783.38,67171.42,488.71065 +1770984000000,67171.41,67212.28,66918.38,67084,405.35988 +1770987600000,67084.01,67615.34,66938,67274.15,1624.06539 +1770991200000,67274.14,68028.45,66867.47,67733.51,1724.03844 +1770994800000,67733.51,69309.8,67692,68692.12,3133.0872 +1770998400000,68692.12,69482.97,68540.83,68954.69,1775.68698 +1771002000000,68954.69,69250.25,68636.36,69047.99,921.29676 +1771005600000,69048,69411.44,68903.27,69129.99,1063.59333 +1771009200000,69129.99,69236.33,68918.79,68938.91,560.0454 +1771012800000,68938.91,68973.35,68683.32,68777.12,555.3285 +1771016400000,68777.13,69079.4,68731.75,68902.48,463.4195 +1771020000000,68902.48,69000,68726.4,68995.28,544.04056 +1771023600000,68995.29,69000,68829.2,68853.96,261.19072 +1771027200000,68853.97,69137.5,68768.56,69090.24,447.10398 +1771030800000,69090.25,69108.8,68921.54,68964.51,344.69001 +1771034400000,68964.51,69006.34,68845.6,68884.21,261.74234 +1771038000000,68884.21,69027.14,68852,68981.99,238.3937 +1771041600000,68982,68995.11,68789.59,68790,489.78591 +1771045200000,68790.01,68910,68760,68773.42,308.2603 +1771048800000,68773.41,68936.98,68730.13,68936.98,470.43757 +1771052400000,68936.98,69343,68884.56,69219.26,919.89001 +1771056000000,69219.27,69870.99,69218.71,69746.2,1347.80343 +1771059600000,69746.2,69900,69566.78,69714.93,555.36385 +1771063200000,69714.94,69714.94,69585.15,69671.86,257.25533 +1771066800000,69671.86,70560.01,69671.86,70505.74,1370.55448 +1771070400000,70505.74,70533.67,69600,69640.2,1278.19574 +1771074000000,69640.2,69771.91,69064.6,69460,3393.7597 +1771077600000,69460,69856.7,69208.09,69701.66,1680.0126 +1771081200000,69701.66,70048.39,69560,69778.28,751.6532 +1771084800000,69778.28,69815,69283.02,69755.1,1006.67903 +1771088400000,69755.1,69930.9,69609,69739.38,685.87401 +1771092000000,69739.38,69856.7,69672.55,69772.31,270.42048 +1771095600000,69772.3,69920.6,69619.52,69873.99,332.30706 +1771099200000,69873.99,70028.59,69732.75,70023.09,434.13483 +1771102800000,70023.1,70250.46,69668.05,69935.86,640.89584 +1771106400000,69935.86,70100,69781,69959.75,292.90739 +1771110000000,69959.74,70020,69723.18,69822.95,336.66314 +1771113600000,69822.94,69864.74,69600,69777.07,292.27775 +1771117200000,69777.06,69902.7,69350,69717.65,400.20039 +1771120800000,69717.65,69753.9,69341.27,69480.01,375.21945 +1771124400000,69480,69990.02,69251.5,69954.5,697.2437 +1771128000000,69954.5,70518.57,69459.35,70183.99,2275.16813 +1771131600000,70184,70472.43,70132.54,70267.61,540.45783 +1771135200000,70267.6,70540.99,70184.09,70405.12,505.71551 +1771138800000,70405.12,70926.42,70307.11,70828.42,1425.80275 +1771142400000,70828.43,70983,70182.31,70446.52,898.37828 +1771146000000,70446.52,70668,70370.3,70419.11,334.99126 +1771149600000,70419.12,70523.94,70208.16,70427.02,382.24903 +1771153200000,70427.02,70543.14,70267.6,70295.22,457.63561 +1771156800000,70295.22,70418.48,69309.87,69314.21,1027.34588 +1771160400000,69314.22,69620.06,68772.2,68930,1749.29694 +1771164000000,68930,69219.71,68845.72,69170.51,629.32577 +1771167600000,69170.51,69255.6,68888,69099.99,446.59665 +1771171200000,69100,69100,68658,69017.75,1442.09011 +1771174800000,69017.76,69085.22,68203.6,68641.21,1194.71218 +1771178400000,68641.21,68800,68274.31,68451.44,2695.36643 +1771182000000,68451.45,68560.84,68000,68286.63,2807.35363 +1771185600000,68286.64,68560.22,68120,68450,399.94279 +1771189200000,68450,68950.16,68450,68852.01,407.5596 +1771192800000,68852.01,69078.49,68801.06,68999.96,384.07496 +1771196400000,68999.96,68999.96,68319.64,68832.58,521.04745 +1771200000000,68832.59,69065.5,68700,68845.81,349.86984 +1771203600000,68845.81,69041.97,68454.54,68630.81,270.08273 +1771207200000,68630.81,68734,68243.68,68320.48,683.734 +1771210800000,68320.49,68463.96,68143.22,68424.82,453.41167 +1771214400000,68424.82,68894.52,68417.17,68870.07,465.20741 +1771218000000,68870.07,68900,68293.28,68385.29,353.88428 +1771221600000,68385.29,68527.8,68228.76,68450.8,240.56615 +1771225200000,68450.8,68672.59,68380,68587.9,362.20306 +1771228800000,68587.89,68798.7,68542.63,68762.85,301.81895 +1771232400000,68762.86,69060.77,68748.02,68992.71,453.08481 +1771236000000,68992.7,68992.71,68690.85,68798.22,358.68374 +1771239600000,68798.21,68918.22,68338.9,68812.83,495.50759 +1771243200000,68812.84,69848.48,68807.54,69763.24,1602.28029 +1771246800000,69763.24,70126.67,68225,68395.1,1720.62066 +1771250400000,68395.11,68718.3,68260.39,68427.64,1092.6004 +1771254000000,68427.64,68607.22,67294.11,67539.52,2148.07022 +1771257600000,67539.53,67974.86,67513.94,67888.7,895.58119 +1771261200000,67888.7,68074.12,67600.93,67951.86,501.76328 +1771264800000,67951.85,68245.34,67830.82,67860.13,606.24788 +1771268400000,67860.13,68130,67824.91,67913.43,262.97624 +1771272000000,67913.44,68549.14,67827.11,68530,457.58536 +1771275600000,68530,68933.85,68427.18,68862.88,534.27425 +1771279200000,68862.89,68890,68509.07,68591.02,556.75779 +1771282800000,68591.01,68978.88,68538.57,68892.43,348.95355 +1771286400000,68892.43,69042.74,68704.36,68878.27,476.69143 +1771290000000,68878.27,68996.67,68563.16,68618.11,499.89142 +1771293600000,68618.12,69241.5,68387.2,68838.48,625.65656 +1771297200000,68838.48,68860.68,68470,68474.9,367.85689 +1771300800000,68474.9,68707.49,68288,68481.67,329.69022 +1771304400000,68481.68,68510.76,67892,68245.71,633.07748 +1771308000000,68245.71,68519.99,68242.49,68400,230.38739 +1771311600000,68400.01,68480,68165.02,68388.12,314.74756 +1771315200000,68388.12,68479.17,68130.78,68177.53,285.96667 +1771318800000,68177.53,68308.37,67992.03,68126.28,404.18575 +1771322400000,68126.29,68194.46,67704.96,67845.3,504.39951 +1771326000000,67845.3,67935.73,67690,67854.6,507.67784 +1771329600000,67854.6,68299.4,67827.52,67919.49,607.94036 +1771333200000,67919.49,68360.5,67734.36,68136.34,716.87733 +1771336800000,68136.35,68337.6,66734.3,66875.06,2328.63639 +1771340400000,66875.06,67409.99,66621.06,67392.05,2309.0413 +1771344000000,67392.06,68158.1,67317.6,67517.36,1448.76651 +1771347600000,67517.36,67714.28,66881.08,67244.22,1144.38591 +1771351200000,67244.22,68227.41,67127.86,68098.62,824.93415 +1771354800000,68098.63,68235.39,67695.45,67793.32,785.88027 +1771358400000,67793.32,67928.08,67484.16,67753.3,471.88623 +1771362000000,67753.3,67926.29,67538,67680.54,253.25027 +1771365600000,67680.55,67788.42,67513.42,67527.72,176.97341 +1771369200000,67527.72,67617.46,67394,67503.52,240.26836 +1771372800000,67503.52,67627.97,67290.3,67302.65,186.99827 +1771376400000,67302.65,67378.26,66892.03,67165.2,545.6883 +1771380000000,67165.21,67421.99,67153.36,67335.04,250.64041 +1771383600000,67335.04,67705.65,67326.98,67629.11,243.56061 +1771387200000,67629.1,67900,67500.1,67823.54,328.68469 +1771390800000,67823.55,67938,67606.45,67654.8,311.88419 +1771394400000,67654.81,67976.51,67614.91,67850.52,264.75627 +1771398000000,67850.53,68219.81,67702.7,68106.44,528.49446 +1771401600000,68106.44,68476.22,68071.58,68132.82,532.69792 +1771405200000,68132.83,68276,68010.11,68157.79,339.37122 +1771408800000,68157.8,68184.41,67731.95,67801.26,395.11187 +1771412400000,67801.26,67805.08,67076.9,67369.75,654.97357 +1771416000000,67369.75,67689.76,67345,67458.06,459.50762 +1771419600000,67458.06,67599.7,67051.81,67236.88,549.44565 +1771423200000,67236.89,67362.26,66717.3,67223.76,1553.71672 +1771426800000,67223.77,68347.72,67192.25,67694.01,1767.46696 +1771430400000,67694.01,67706.94,66994.23,67145.34,1029.31402 +1771434000000,67145.35,67486.97,67057.13,67187.39,676.97648 +1771437600000,67187.4,67229.76,66200,66359.99,1304.49131 +1771441200000,66360,66619,65870,66177.14,1301.14212 +1771444800000,66177.15,66550,66141.9,66268.39,682.91387 +1771448400000,66268.4,66504.2,66053.6,66342.76,909.37392 +1771452000000,66342.76,66477.7,66232.02,66408.82,352.09134 +1771455600000,66408.83,66502.49,66275.71,66461,323.1366 +1771459200000,66461,66597.03,66345,66446.49,297.42224 +1771462800000,66446.49,66884.16,66446.48,66866.62,415.14671 +1771466400000,66866.63,66958.9,66639.99,66835.2,362.58869 +1771470000000,66835.2,66997.07,66727.27,66980.91,262.07528 +1771473600000,66980.91,67070.56,66759,66802.75,389.01702 +1771477200000,66802.74,66893.06,66679.76,66871.35,253.79395 +1771480800000,66871.34,67290.4,66865.43,67150.12,468.59633 +1771484400000,67150.12,67320,67028.7,67206.45,481.75258 +1771488000000,67206.45,67206.45,66785.56,66966.12,559.76369 +1771491600000,66966.12,67191.83,66754.23,66836,463.29328 +1771495200000,66836.01,66958.4,66741.77,66843.08,368.25421 +1771498800000,66843.08,66936.42,66478.02,66496.02,488.02461 +1771502400000,66496.03,66680.7,66325.34,66516.67,484.41025 +1771506000000,66516.67,66556.59,65763,65913.37,1377.50527 +1771509600000,65913.38,66662.3,65631.83,66421.2,1506.37269 +1771513200000,66421.2,66755.39,65966,66398,1083.30553 +1771516800000,66398.01,66514.95,65899.25,66293.53,940.96239 +1771520400000,66293.53,67049.99,66173.15,66369.42,899.04062 +1771524000000,66369.42,67073.13,66228.49,67030.49,865.51701 +1771527600000,67030.5,67198.1,66700,67050,706.47789 +1771531200000,67050,67166.98,66823.03,67149.11,444.88336 +1771534800000,67149.11,67168.86,66900.92,66916.51,265.40447 +1771538400000,66916.51,67000,66652.34,66915.14,854.02212 +1771542000000,66915.15,67023.61,66814.76,67003.73,304.63969 +1771545600000,67003.73,67486.62,66949.41,67228.91,595.00262 +1771549200000,67228.91,67355.79,67150,67279.9,313.31598 +1771552800000,67279.91,67347.76,67181.28,67242.03,232.09759 +1771556400000,67242.03,67488.67,67241.24,67366.25,332.50492 +1771560000000,67366.25,67402.23,67115.38,67264.83,362.39174 +1771563600000,67264.83,68006,67203.19,67790.1,1107.38598 +1771567200000,67790.11,67894.2,67660.12,67847.47,482.66553 +1771570800000,67847.47,67990,67767.4,67825.91,459.03505 +1771574400000,67825.91,67950.85,67747.33,67879.99,290.00035 +1771578000000,67879.99,68230.01,67879.99,68218.85,996.7879 +1771581600000,68218.85,68318.39,67843.42,67948.99,638.74258 +1771585200000,67948.99,67983.91,67280.6,67318.41,1489.10389 +1771588800000,67318.41,67594,67276.41,67541.77,603.15784 +1771592400000,67541.78,67541.78,66280.2,66801.62,7078.59491 +1771596000000,66801.62,67317.5,66532.87,67069.65,5263.48808 +1771599600000,67069.65,68083.98,66536.64,67582.95,3143.21056 +1771603200000,67582.95,67921.7,67283.24,67795.47,1312.90303 +1771606800000,67795.48,67795.48,66952.11,67613.37,6085.1555 +1771610400000,67613.38,68000,67466.11,67924.21,1321.6326 +1771614000000,67924.22,68000,67548.85,67646.03,854.45567 +1771617600000,67646.03,67885.55,67520.3,67750.4,685.93834 +1771621200000,67750.4,67840,67639.29,67825.87,451.92527 +1771624800000,67825.87,68116.6,67639.31,68078.13,669.63597 +1771628400000,68078.13,68233.99,67914,68020.01,582.73901 +1771632000000,68020,68051.16,67787.19,67841,537.54494 +1771635600000,67841,68005.99,67841,67951.24,250.62697 +1771639200000,67951.25,68099.54,67913.3,68001.05,224.56497 +1771642800000,68001.04,68001.04,67534.69,67667.77,569.35853 +1771646400000,67667.77,67846.88,67593.99,67816.97,228.62441 +1771650000000,67816.98,67888.4,67799.7,67851.93,141.24714 +1771653600000,67851.93,67924.39,67750.96,67793.38,228.15051 +1771657200000,67793.39,67884.74,67749.59,67856.01,118.21011 +1771660800000,67856.01,68079.41,67807.3,68055.03,293.16321 +1771664400000,68055.04,68314.54,67978.9,68147.53,599.79254 +1771668000000,68147.54,68250,68139.65,68215.54,212.21766 +1771671600000,68215.55,68283.34,68084,68092.45,279.32431 +1771675200000,68092.45,68218.2,67915,68203.42,307.88407 +1771678800000,68203.42,68260,68106.89,68259.99,202.25945 +1771682400000,68259.99,68644,68180.53,68450.01,880.51744 +1771686000000,68450.01,68698.7,68417,68615,427.6444 +1771689600000,68615.01,68630.76,68101.78,68322.6,658.4992 +1771693200000,68322.61,68474.01,68200,68437.45,212.23015 +1771696800000,68437.45,68644,68383.08,68574,320.28262 +1771700400000,68573.99,68658.5,68526.81,68543.51,219.15242 +1771704000000,68543.51,68605.63,68190,68211.19,369.37236 +1771707600000,68211.19,68390.93,68183.1,68379.95,170.62817 +1771711200000,68379.95,68437.56,67900,67972,378.72918 +1771714800000,67972,68124.54,67941.02,67975.93,202.81655 +1771718400000,67975.93,68060.4,67809.78,67946,294.60551 +1771722000000,67946,68171.46,67945.99,68159.31,265.09117 +1771725600000,68159.32,68222.16,67872.76,67909.68,289.41881 +1771729200000,67909.67,68062.03,67824.9,68041.43,265.36653 +1771732800000,68041.42,68086,67966.52,67983.5,199.56269 +1771736400000,67983.5,68011.75,67881.81,67977.52,154.76424 +1771740000000,67977.52,68178.79,67972.89,68038.13,303.09242 +1771743600000,68038.14,68095.57,67990.5,68005.3,266.37265 +1771747200000,68005.3,68019.46,67912.02,67950.1,183.6609 +1771750800000,67950.11,68101.46,67948.74,68053.32,173.06503 +1771754400000,68053.33,68153.2,68012.78,68129.56,204.92643 +1771758000000,68129.57,68245,68129.56,68219.97,171.48901 +1771761600000,68219.97,68232.4,67871.59,67928.22,372.42816 +1771765200000,67928.23,68040.8,67571.08,67652.38,679.59468 +1771768800000,67652.38,67682.47,67353.75,67443.89,825.57077 +1771772400000,67443.89,67813.2,67303.5,67684.14,653.6397 +1771776000000,67684.15,67718.13,67513.83,67632.76,299.2772 +1771779600000,67632.76,67635.22,67190,67384.49,691.10182 +1771783200000,67384.48,67461.41,67313.54,67422.62,362.52705 +1771786800000,67422.63,67488.7,67403.37,67428.32,222.75597 +1771790400000,67428.32,67491.96,67350,67401.74,272.50364 +1771794000000,67401.74,67643.94,67401.74,67612.66,235.86316 +1771797600000,67612.66,67751.44,67485.34,67666.16,369.66378 +1771801200000,67666.16,67730.98,67469.58,67643.4,418.79352 +1771804800000,67643.39,67684.86,66715.01,66740.47,765.22691 +1771808400000,66740.47,66740.47,64290.71,64427.65,7324.06208 +1771812000000,64427.64,64916.85,64325.98,64783.56,1843.2569 +1771815600000,64783.56,65079.79,64700,64934.17,1090.11911 +1771819200000,64934.18,65040.29,64685.64,64808.31,792.86138 +1771822800000,64808.31,65294.8,64796.85,65070.9,1215.1894 +1771826400000,65070.9,65802.09,65033.9,65757.32,1085.08146 +1771830000000,65757.33,66015.22,65641.55,65958.94,1026.69503 +1771833600000,65958.94,65958.94,65565.78,65676.44,895.54696 +1771837200000,65676.44,66456.5,65672.76,66404.91,974.96031 +1771840800000,66404.92,66600,66220,66319.69,789.042 +1771844400000,66319.69,66487.37,66114.22,66207.23,534.45165 +1771848000000,66207.23,66511.51,65886.51,66280.4,754.07687 +1771851600000,66280.4,66430.52,66103.35,66132.66,807.41354 +1771855200000,66132.65,66264.95,65529.73,65923.53,971.74614 +1771858800000,65923.52,66250,65579.53,65660.1,1263.10354 +1771862400000,65660.1,65724.28,65178.83,65364.65,1502.46383 +1771866000000,65364.66,65451.01,64152.04,64813.26,2524.7894 +1771869600000,64813.27,65194.51,64586,64635.49,994.68933 +1771873200000,64635.49,64855.18,64048.71,64295.1,2158.00321 +1771876800000,64295.11,64487.94,63888.79,64473.14,1313.21455 +1771880400000,64473.14,64783.54,64459.44,64580.66,593.24685 +1771884000000,64580.66,65035.98,64555.59,64725.56,1451.85665 +1771887600000,64725.56,64900.63,64538.9,64656.02,404.81213 +1771891200000,64656.01,65026.75,64656.01,64941.43,437.59997 +1771894800000,64941.42,64941.42,63433.84,64160.27,2402.75927 +1771898400000,64160.26,64500,64000,64109.81,599.63527 +1771902000000,64109.8,64109.8,63342.9,63595.51,1312.76931 +1771905600000,63595.51,63628.52,62868.69,63378.84,2096.9105 +1771909200000,63378.84,63551.58,62700.8,63104.79,1274.07037 +1771912800000,63104.79,63322.28,62900,63082.79,677.94768 +1771916400000,63082.79,63367.2,62866.42,63192.96,890.96125 +1771920000000,63192.79,63444.66,63009.92,63392.15,669.14656 +1771923600000,63392.15,63411.8,62908.92,63249.99,657.17066 +1771927200000,63250,63369.71,63112.7,63284.5,447.19211 +1771930800000,63284.51,63317.95,63063.63,63227.1,461.08382 +1771934400000,63227.11,63343.59,62965.21,62969.05,642.15852 +1771938000000,62969.04,63100,62510.28,62900,2362.19948 +1771941600000,62900.01,63834.21,62762.03,63453.99,1408.18955 +1771945200000,63454,64031.76,63300,63973.97,1127.10688 +1771948800000,63973.98,64428.9,63689.54,64265.52,1423.20973 +1771952400000,64265.53,64520,64042.8,64219.71,1017.32505 +1771956000000,64219.7,64500,63872.72,64435.06,809.89318 +1771959600000,64435.05,64743.11,64250.52,64435.03,722.29463 +1771963200000,64435.03,64591.99,64318.03,64472.9,409.22444 +1771966800000,64472.9,64472.9,63820.5,64042.66,576.40912 +1771970400000,64042.66,64227.81,63973.79,64120.95,288.16182 +1771974000000,64120.96,64248.65,63853.99,64058.15,389.41705 +1771977600000,64058.15,64319.29,63913.27,64224.3,292.38037 +1771981200000,64224.29,66300,64145.2,65896.75,2840.08056 +1771984800000,65896.74,66310,65866.66,65884.83,1252.91602 +1771988400000,65884.84,65955.87,65350.28,65391.73,801.79518 +1771992000000,65391.74,65650,65116.65,65457.99,723.49717 +1771995600000,65458,65511.21,64755.26,64882.76,831.61343 +1771999200000,64882.77,65124.04,64865.78,64898.22,394.76962 +1772002800000,64898.22,65193.25,64781.18,65028.3,682.59011 +1772006400000,65028.3,65586.87,64955.79,65530.49,694.36389 +1772010000000,65530.48,65692.62,65396.47,65558.71,545.80832 +1772013600000,65558.71,65648.74,65345,65400.87,315.12553 +1772017200000,65400.87,65485.91,65200.8,65430.04,442.6001 +1772020800000,65430.04,66240,65324.62,66068.94,1316.71816 +1772024400000,66068.94,66684.1,66025.39,66248.62,1860.04287 +1772028000000,66248.63,67009.78,66202.66,66973.2,2180.16784 +1772031600000,66973.19,67578,66715.13,67412.33,2522.90832 +1772035200000,67412.32,68332,67404,68297.35,2059.42933 +1772038800000,68297.35,68879.96,68016.53,68674.2,2463.18666 +1772042400000,68674.2,69550,68373.33,69328.07,2105.00773 +1772046000000,69328.06,69406.93,68764.94,69038.26,1672.83962 +1772049600000,69038.26,69374.95,68619.22,69148.69,1076.93003 +1772053200000,69148.69,69988.83,68773.83,68919.72,1562.1195 +1772056800000,68919.72,69176,68055.91,68432.13,1092.88431 +1772060400000,68432.13,68696.97,67600,67988.04,1020.21792 +1772064000000,67988.04,68539.17,67727.52,68335.99,1134.56842 +1772067600000,68335.99,68700,68210.35,68248.3,619.19035 +1772071200000,68248.3,68351,67779.93,68257.45,833.1941 +1772074800000,68257.46,68379.59,68044.18,68216.86,408.51743 +1772078400000,68216.87,68860,68179.62,68571.36,587.55874 +1772082000000,68571.36,68571.37,68127.58,68443.81,486.81983 +1772085600000,68443.82,68522,68042.9,68176.75,618.63359 +1772089200000,68176.75,68290.18,67817.87,67825.04,840.14406 +1772092800000,67825.05,68236,67792,67954.01,761.69108 +1772096400000,67954,68644.59,67933.25,68589.41,1095.31619 +1772100000000,68589.41,68722.64,68257.64,68301.62,688.66072 +1772103600000,68301.61,68404.25,67965.46,68051.31,722.94931 +1772107200000,68051.3,68303.83,68009.88,68171.56,642.07881 +1772110800000,68171.55,68213.98,67848.69,67905.35,698.96783 +1772114400000,67905.34,68272.21,67264.22,67697.74,1769.26733 +1772118000000,67696.89,67743.36,66761.16,67382,2095.8814 +1772121600000,67382,67566.85,66500,66643.55,2050.20093 +1772125200000,66643.56,67044.1,66600.46,66826.8,885.82755 +1772128800000,66826.8,67373.9,66575.73,67310.53,1058.47196 +1772132400000,67310.53,67903.12,67285.99,67589.22,1235.95013 +1772136000000,67589.21,67831.11,67269.42,67414.07,597.88987 +1772139600000,67414.07,67575.97,67150.14,67463.65,299.84732 +1772143200000,67463.65,67630.22,67301.75,67572.3,291.6336 +1772146800000,67572.3,67656.11,67390.65,67485.18,314.51737 +1772150400000,67485.19,67537.84,67000,67226.5,462.9103 +1772154000000,67226.5,67398.86,66885,67352.26,818.15438 +1772157600000,67352.26,67546.15,67263.56,67266.58,463.09611 +1772161200000,67266.58,67712.16,67099.71,67600.84,415.67371 +1772164800000,67600.84,68216.8,67578.67,67747.49,1318.53811 +1772168400000,67747.49,67924,67683.3,67724.99,411.56603 +1772172000000,67725,67823.9,67525.46,67658.14,398.60368 +1772175600000,67658.14,67774.48,67459.3,67690.6,896.56486 +1772179200000,67690.6,68079.83,67655.86,67926.24,712.98047 +1772182800000,67926.25,68149.93,67284.22,67355.73,1377.2902 +1772186400000,67355.72,67416.78,66574,66604.91,1414.83211 +1772190000000,66604.9,66778.68,65960.01,66126.99,1399.59256 +1772193600000,66126.99,66217.42,65734.71,65928.01,1855.03329 +1772197200000,65928.01,66344.9,65649.34,66270.55,1278.55317 +1772200800000,66270.55,66334.87,65686.64,65887.59,1404.23206 +1772204400000,65887.59,66311.11,65845.18,66095.4,957.11978 +1772208000000,66095.4,66121.03,65462.93,65475.21,1135.56487 +1772211600000,65475.21,65765.06,65113.72,65703.19,1265.39709 +1772215200000,65703.18,65788.07,65228.33,65314.76,623.00837 +1772218800000,65314.76,65457.35,65172.6,65392.18,851.95591 +1772222400000,65392.18,65666.66,65392.18,65594.67,444.86468 +1772226000000,65594.67,65749.94,65400,65527.59,282.6564 +1772229600000,65527.59,65673.33,64914.46,65637.99,713.5349 +1772233200000,65638,65953.2,65551.67,65872.1,326.8612 +1772236800000,65872.09,66025.52,65721.13,65942,334.42449 +1772240400000,65942.01,65971.93,65743.71,65770.36,267.81274 +1772244000000,65770.36,66018.85,65761.94,65961.13,204.09288 +1772247600000,65961.13,65982.34,65745.39,65797.42,239.41397 +1772251200000,65797.42,65818.44,65488,65663.2,311.53682 +1772254800000,65663.21,65729.65,65500,65591.03,300.20395 +1772258400000,65591.03,65591.04,63030,63216.01,3175.19445 +1772262000000,63216.01,64327.22,63038,63826,2127.97927 +1772265600000,63825.99,63877.09,63411.39,63473.28,1118.13838 +1772269200000,63473.27,64005.35,63372.1,63658.54,737.11739 +1772272800000,63658.55,64053.93,63452.64,64010.39,1633.42712 +1772276400000,64010.38,64307.44,63791.25,63844.2,1245.63976 +1772280000000,63844.2,64082.66,63827.2,64017.19,474.84169 +1772283600000,64017.18,65216.97,63888.89,65106.44,1748.13055 +1772287200000,65106.45,65360.51,64278.5,64435.61,1331.97244 +1772290800000,64435.62,65020.75,64200,64841.18,731.53889 +1772294400000,64841.17,65206.25,64681.81,65094.3,500.23365 +1772298000000,65094.29,65555,64828.03,65442.62,595.58409 +1772301600000,65442.61,66157.61,65185.7,65911.84,830.58148 +1772305200000,65911.83,66666.65,65602.65,66362.01,1072.73124 +1772308800000,66362.01,67151.68,66190.61,66959.62,840.13263 +1772312400000,66959.63,67055.56,66368.42,66723.22,934.75984 +1772316000000,66723.23,67760,66608.82,67103.64,1310.09118 +1772319600000,67103.63,67210,66733.73,66973.26,483.13759 +1772323200000,66973.26,67121.8,66620.5,66791.29,560.35194 +1772326800000,66791.29,67703.32,66042.72,67339.36,1630.19028 +1772330400000,67339.36,68199.99,67339.36,67620.65,1861.8227 +1772334000000,67620.65,67813.33,67400,67502.16,637.99716 +1772337600000,67502.16,67612.14,67079.36,67346.5,631.60541 +1772341200000,67346.5,67574.65,67200,67292.09,437.89406 +1772344800000,67292.08,67345.8,66749.35,66926.68,1159.96329 +1772348400000,66926.69,67235.72,66784.58,67141.39,937.93278 +1772352000000,67141.4,67292.3,66389.33,66560.14,1475.81311 +1772355600000,66560.14,66771.1,66246.95,66410.08,815.73368 +1772359200000,66410.09,66731.47,66215.71,66467.06,621.17753 +1772362800000,66467.07,66661.61,66372.27,66468.03,338.19615 +1772366400000,66468.04,66550,66241.97,66296.48,388.82935 +1772370000000,66296.48,67360.57,66132.27,66934.79,1311.02111 +1772373600000,66934.8,67320.19,66752.58,66847.8,911.62631 +1772377200000,66847.8,67243.69,66828.6,66842.42,1028.55576 +1772380800000,66842.42,67112.37,65730.28,66135.45,1500.74296 +1772384400000,66135.45,66219.77,65699.98,65979.61,952.1973 +1772388000000,65979.61,66657.44,65979.61,66316.83,906.08265 +1772391600000,66316.84,66345.95,65772.29,65962.17,541.15631 +1772395200000,65962.16,65962.16,65084.02,65300,961.21349 +1772398800000,65300.01,65756.5,65281.83,65666.2,996.50526 +1772402400000,65666.19,66491.43,65056,65268.71,1763.29476 +1772406000000,65268.71,66080,65125.67,65776.47,831.95524 +1772409600000,65776.48,66796.44,65761.04,66501.52,990.0826 +1772413200000,66501.52,67079,66358.45,66532.02,886.93071 +1772416800000,66532.02,66609.94,65890.5,66276.77,554.16265 +1772420400000,66276.77,67037.22,66101.07,66820.03,509.4124 +1772424000000,66820.03,66975.74,66633.13,66862.12,750.65203 +1772427600000,66862.11,66995.64,66547.81,66730.78,887.19458 +1772431200000,66730.78,66739.45,66062.83,66204.9,677.75967 +1772434800000,66204.9,66209.46,65542.6,66007.52,1294.85905 +1772438400000,66007.8,66306,65654.54,66282,1104.41132 +1772442000000,66281.99,66720.84,66164.96,66168.62,1786.28426 +1772445600000,66168.61,66381.74,66079.24,66316.4,436.29038 +1772449200000,66316.39,66462.4,66003.59,66359.68,1034.77975 +1772452800000,66359.67,66391.38,65874.92,65963.43,763.09374 +1772456400000,65963.43,66157.28,65350,65440.01,1576.81345 +1772460000000,65440.01,67220.81,65259.21,67177.06,3015.13713 +1772463600000,67177.05,69617.74,66975.29,69130.2,5476.56874 +1772467200000,69130.2,70096,68933.69,69428.62,3440.03188 +1772470800000,69428.62,69578,68793.88,69198,1445.4415 +1772474400000,69198,69268.15,68727.83,68877.67,1055.7431 +1772478000000,68877.67,69049.32,68576.18,68966.53,886.89114 +1772481600000,68966.52,69505,68584.9,69106.58,1028.13825 +1772485200000,69106.58,69539.77,69000.71,69413.82,441.38382 +1772488800000,69413.82,69501.62,69136.36,69440.49,1330.59238 +1772492400000,69440.48,69479.58,68740,68830.06,637.72978 +1772496000000,68830.06,69166.61,68644.38,69092.88,602.91075 +1772499600000,69092.89,69258.08,68755,68760.01,452.46998 +1772503200000,68760.01,68774.13,68210.71,68512.17,848.26905 +1772506800000,68512.17,68550,68231.47,68377.94,458.44735 +1772510400000,68377.94,68454.63,68050.11,68123.2,436.46143 +1772514000000,68123.19,68617.42,67845.84,67947.75,913.85345 +1772517600000,67947.75,68250.24,67800,68106.73,821.19287 +1772521200000,68106.73,68275.2,67951.24,68172.8,1165.60519 +1772524800000,68172.79,68311.83,66905,67003.3,1883.4522 +1772528400000,67003.3,67184.71,66340.14,66647.98,1767.88336 +1772532000000,66647.98,67030.75,66440.46,66860.3,1159.50732 +1772535600000,66860.3,67166.5,66779.37,67026.61,1271.91624 +1772539200000,67026.6,67973.2,67025.93,67399.85,1323.51079 +1772542800000,67399.85,67435,66635.3,66931.31,709.75818 +1772546400000,66931.32,67603.94,66158,66568.95,1714.82463 +1772550000000,66568.95,67834.93,66471.79,67725.81,1695.1952 +1772553600000,67725.82,68999,67473.09,68175.9,2581.91143 +1772557200000,68175.89,68400,67626.53,68318.66,982.14848 +1772560800000,68318.66,68914.01,67976.47,68628.49,974.13002 +1772564400000,68628.5,68888.88,68312.83,68435,946.51026 +1772568000000,68435,68591.24,68092.1,68266,592.99873 +1772571600000,68265.99,68265.99,67832.3,68024.62,519.92364 +1772575200000,68024.63,68524.54,68024.62,68327.2,573.87256 +1772578800000,68327.2,68860,68245.64,68338,575.48869 +1772582400000,68338.01,68413.9,67857.61,68093.19,767.61923 +1772586000000,68093.2,68909.34,67963.28,68405,1294.62328 +1772589600000,68405,68447.72,67984.56,68323.33,798.11328 +1772593200000,68323.33,68383.63,67400,67732.2,954.50771 +1772596800000,67732.19,67954.89,67467.6,67786,1066.3898 +1772600400000,67786,68397.84,67682.64,68206.59,666.28769 +1772604000000,68206.58,68678.76,68048.63,68508.02,1288.48108 +1772607600000,68508.02,69668,68349.49,69493.13,2067.68212 +1772611200000,69493.14,71163,69098.91,71011.4,4675.3565 +1772614800000,71011.4,71893,70724.26,71520.76,4196.19004 +1772618400000,71520.76,71878.17,71200,71348.92,2079.39146 +1772622000000,71348.92,71499.75,70928.25,71111.4,1195.15977 +1772625600000,71111.4,71364.14,70588,71339.71,1486.53558 +1772629200000,71339.72,71624.99,71214.4,71477.17,1568.2684 +1772632800000,71477.17,72633,71300.1,71621.04,4139.0795 +1772636400000,71621.03,73479.75,71580.62,73396.88,4184.35996 +1772640000000,73396.87,73500,72541.69,73294.84,2627.55973 +1772643600000,73294.84,73759.99,72932.8,73218.92,2258.8783 +1772647200000,73218.93,73700,72912.11,73693.5,1121.5369 +1772650800000,73693.5,74050,73516,73611.1,2657.03129 +1772654400000,73611.67,73716,73001.05,73019.68,904.52712 +1772658000000,73019.69,73322.93,72878,73309.72,836.52696 +1772661600000,73309.73,73523.31,72638.29,72705.86,894.79856 +1772665200000,72705.86,72880.88,72313.04,72666.77,1190.17184 +1772668800000,72666.77,73000,72553.65,72760,1004.77646 +1772672400000,72759.99,73306.82,72409.1,72538.72,821.18852 +1772676000000,72538.72,72916.5,72336.76,72506.19,628.62779 +1772679600000,72506.18,72750,72344.51,72497.89,668.37206 +1772683200000,72497.89,73081.08,72447.96,72815.7,750.0071 +1772686800000,72815.7,72912.82,72260.74,72412.15,1085.89796 +1772690400000,72412.15,72655.23,72037.56,72553.62,1063.1049 +1772694000000,72553.63,72675.07,71759.95,72055.5,1447.01462 +1772697600000,72055.5,72370.21,71757.17,72333.7,1421.17898 +1772701200000,72333.7,72875.85,72298.83,72591.59,1160.78148 +1772704800000,72591.59,73558.15,72517.06,73388.92,1589.2678 +1772708400000,73388.91,73449.96,72766.75,72915.79,2091.15218 +1772712000000,72915.8,73063.38,72666.93,72890.73,729.99152 +1772715600000,72890.73,72935.3,72189.7,72467.79,1108.98859 +1772719200000,72467.79,72835.73,71944.18,72609.29,1446.63499 +1772722800000,72609.3,72770,71168.65,71652.77,2321.94313 +1772726400000,71652.77,71654.65,70786.06,71305.92,1736.25108 +1772730000000,71305.92,71572,70645.47,70704.41,1223.37093 +1772733600000,70703.37,71090.32,70656.63,70990.65,720.55573 +1772737200000,70990.66,71430.78,70870,70918.07,626.47744 +1772740800000,70918.08,71394.45,70840,71236.51,496.74041 +1772744400000,71236.51,71572.3,71023.52,71141.93,546.48691 +1772748000000,71141.93,71364.45,71074.45,71208.54,834.62565 +1772751600000,71208.54,71292.44,70777,70890.72,1067.0763 +1772755200000,70891.02,71047.95,70784,70988.19,673.4608 +1772758800000,70988.19,71301.74,70344.03,71257.2,1057.89391 +1772762400000,71257.2,71419.98,71036,71252.43,752.48392 +1772766000000,71252.43,71305.42,71000,71080.38,548.09403 +1772769600000,71080.37,71120.17,70270.21,70613.61,667.82412 +1772773200000,70613.61,70658.01,70143.19,70436.19,966.11543 +1772776800000,70436.18,70853.37,70261.23,70597.23,672.31367 +1772780400000,70597.23,71192.76,70468.97,71056.44,782.05786 +1772784000000,71056.44,71067.58,70735.85,70789.49,569.42569 +1772787600000,70789.49,70808.65,70300,70565.56,637.9756 +1772791200000,70565.56,70800,70467.88,70527.93,469.81877 +1772794800000,70527.93,70643.27,70184.01,70212.95,763.93539 +1772798400000,70212.94,70224.84,69660,69907,1907.43626 +1772802000000,69907,70341.76,69208,69208,2069.72961 +1772805600000,69213.18,69273.87,68176.47,68409.89,3148.50679 +1772809200000,68409.89,69100,68306,68504.71,1428.68549 +1772812800000,68504.71,68795.44,68222,68446.52,955.00949 +1772816400000,68446.52,68642.69,67744.78,67955.1,1236.78923 +1772820000000,67955.1,68476.47,67955.1,68181.2,514.98068 +1772823600000,68181.2,68485.01,68004.15,68131.79,617.63492 +1772827200000,68131.79,68285.71,67777,68111.03,668.6183 +1772830800000,68111.03,68333.33,67919.72,68289.1,604.80896 +1772834400000,68289.11,68440.92,68221.38,68319.89,304.91261 +1772838000000,68319.9,68371.24,68105.71,68114.02,611.37569 +1772841600000,68114.02,68394.09,68105.73,68290.45,653.38105 +1772845200000,68290.46,68369.11,68180.95,68262.01,316.06145 +1772848800000,68262.01,68367.73,68060.6,68350.04,316.96409 +1772852400000,68350.05,68551.04,68095.5,68095.5,450.32011 +1772856000000,68095.5,68147.73,67817,68063.43,621.66509 +1772859600000,68063.42,68140.49,67908,68018.26,493.88772 +1772863200000,68018.27,68021.14,67612.21,67690.86,489.36583 +1772866800000,67690.86,67865.23,67446.41,67842.67,768.74899 +1772870400000,67842.67,68045.07,67720.98,67795.4,465.95331 +1772874000000,67795.4,68074.97,67738.31,68000,332.46219 +1772877600000,68000,68102.73,67870.43,67880.31,319.42039 +1772881200000,67880.31,68232.27,67841.67,68010.01,372.24149 +1772884800000,68010,68085.41,67900.01,67992.54,359.03867 +1772888400000,67992.54,68081.16,67855.82,67931.06,318.23636 +1772892000000,67931.06,68083.79,67609.44,68016.7,473.27443 +1772895600000,68016.7,68034.67,67769.89,67877.45,577.84468 +1772899200000,67877.45,67889.68,67702.2,67783.63,349.2691 +1772902800000,67783.63,67935.01,67768.97,67788.41,217.68104 +1772906400000,67788.4,67788.41,67480,67568.13,1180.24782 +1772910000000,67568.13,67572.35,66915.26,67080.34,1312.2302 +1772913600000,67080.33,67437.5,67068.01,67402.98,590.47118 +1772917200000,67402.98,67483.05,67281.34,67452.98,638.99995 +1772920800000,67452.97,67469.87,67101.31,67258.65,706.81324 +1772924400000,67258.65,67403.85,67183.39,67262.91,394.96477 +1772928000000,67262.91,67481.96,67181.04,67194.77,552.27054 +1772931600000,67194.77,67353.57,67090,67297.27,565.85563 +1772935200000,67297.27,67426.52,66833.58,66925.44,765.90711 +1772938800000,66925.45,67083.1,66850,67000.26,999.40624 +1772942400000,67000.26,67100.01,66547.15,66637.36,1206.88314 +1772946000000,66637.35,67250.24,66617.76,67149.93,402.00353 +1772949600000,67149.93,67231.86,67035.18,67161.52,246.63235 +1772953200000,67161.52,67465.11,67154.91,67319.91,1010.57902 +1772956800000,67319.9,67577.36,67156.93,67539.33,1008.6246 +1772960400000,67539.34,67905.03,67474,67681,1111.87857 +1772964000000,67681,68200,67680.99,67904.14,646.22527 +1772967600000,67904.15,67904.15,67411.76,67515,536.67584 +1772971200000,67515,67650.94,66888,67324.72,902.41572 +1772974800000,67324.71,67431.81,66761.68,67234.86,1987.5897 +1772978400000,67234.86,67426.69,67055.73,67339.76,695.31699 +1772982000000,67339.75,67369.36,67080,67218.23,879.16155 +1772985600000,67218.23,67268.44,66802.47,66872.15,538.7559 +1772989200000,66872.15,67179.98,66800.01,67065,812.42846 +1772992800000,67065,67076,66745.54,66804,487.97779 +1772996400000,66803.99,67485.24,66779.82,67337.42,711.10669 +1773000000000,67337.41,67609.08,67028.45,67238.8,1144.93227 +1773003600000,67238.79,67266,66712.69,67020.01,959.03531 +1773007200000,67020.01,67020.01,65618.49,66236.8,2742.02435 +1773010800000,66236.8,66569.24,65930.3,65971.2,679.95244 +1773014400000,65971.2,66773,65821.97,66370.01,951.35538 +1773018000000,66370.01,66698.05,66131.25,66196.01,2263.78882 +1773021600000,66196.01,66707.58,65959,66537.32,752.57114 +1773025200000,66537.32,67668.64,66512.88,67205.05,1256.29482 +1773028800000,67205.06,67610,67093.09,67130.14,848.47762 +1773032400000,67131.1,68069.29,67113.02,67911.16,1145.71148 +1773036000000,67911.15,67939.55,67236.78,67267.18,578.70307 +1773039600000,67267.18,67575.81,66853.48,67555.13,1253.45589 +1773043200000,67555.13,67929.19,67391.89,67814.69,1615.43129 +1773046800000,67814.69,68460.09,67566.65,67981.02,1225.43841 +1773050400000,67981.03,68088.92,67556.72,67608.13,687.12244 +1773054000000,67608.13,67855.82,67344.45,67764.98,577.58612 +1773057600000,67764.99,68348.26,67759.57,68151.93,970.32854 +1773061200000,68151.93,69300,68133.93,68976,2460.13662 +1773064800000,68975.8,69480,68696.28,69151.5,2377.05802 +1773068400000,69151.5,69254.87,68717.86,68863.66,1995.45638 +1773072000000,68863.67,69225,68614.47,68960.12,1086.01117 +1773075600000,68960.12,69088.49,68270.34,68600.71,889.54053 +1773079200000,68600.71,68705.76,68179.12,68356.37,1350.25926 +1773082800000,68356.37,69516.65,68356.37,68991.93,1713.56623 +1773086400000,68991.93,69145.28,68762.2,68961.71,507.40424 +1773090000000,68961.15,69102.53,68660.94,68919.72,782.51759 +1773093600000,68919.71,69030.56,68597,68635.88,943.05059 +1773097200000,68635.88,68694.73,68384.69,68432.16,665.45565 +1773100800000,68432.16,69290.42,68391.41,69157.37,1134.03591 +1773104400000,69157.36,69389.06,68786.04,69260.01,1073.3002 +1773108000000,69260,70578.29,69103.12,70272.01,2010.9648 +1773111600000,70272,70370.86,69390,69429.85,1096.27179 +1773115200000,69429.85,70132.27,69429.85,70072.94,1112.05227 +1773118800000,70072.95,70355.06,69885.71,69971.34,874.03346 +1773122400000,69971.34,70185.24,69750.62,69910.91,1140.99151 +1773126000000,69910.91,70546.74,69805.7,70406.01,1780.20471 +1773129600000,70406.01,71097.64,70369,70709.37,1852.19984 +1773133200000,70709.37,71300,70653.24,71078.92,1664.83143 +1773136800000,71078.92,71086.86,70660.89,70774.04,1808.06147 +1773140400000,70774.04,70865.73,70540.4,70580.94,945.42456 +1773144000000,70580.95,70628.19,70290.88,70519.86,702.95479 +1773147600000,70519.86,70926.46,69723.25,69921.12,1644.54716 +1773151200000,69921.12,71527.54,69266.06,71467.81,2553.72955 +1773154800000,71467.81,71777,70900.05,71346.16,2098.87598 +1773158400000,71346.17,71700,70943.31,71268.59,1291.34054 +1773162000000,71268.58,71452,70512.64,70868.61,1383.6295 +1773165600000,70868.62,70914.9,69901,70013.87,1837.40169 +1773169200000,70013.87,70290,69739,70043.63,992.60769 +1773172800000,70043.63,70350,70007.52,70235.6,671.88971 +1773176400000,70236.34,70417.3,69541.91,69763.01,830.8687 +1773180000000,69763.02,69869.9,69452.42,69721.58,937.20086 +1773183600000,69721.58,69981.8,69698.46,69948.63,1165.15914 +1773187200000,69948.64,70173.25,69759.63,70044.87,728.92961 +1773190800000,70044.87,70144,69880,70071.26,947.24879 +1773194400000,70071.26,70119.59,69614,69810.72,1612.87548 +1773198000000,69810.73,69887.11,69488.7,69551.91,1113.41409 +1773201600000,69551.91,70281.87,69501.55,70130.99,759.416 +1773205200000,70130.99,70200.96,69420,69510.36,757.81378 +1773208800000,69510.37,69996,69500.01,69950.01,391.73761 +1773212400000,69950.01,70018.49,69500.67,69648.29,1171.57725 +1773216000000,69648.28,69786.32,69500,69662.24,672.55865 +1773219600000,69662.24,69752.06,69384.5,69466.75,939.05652 +1773223200000,69466.75,69726.45,69390.91,69604.9,1028.34397 +1773226800000,69604.9,69755.1,69150.28,69173,898.77254 +1773230400000,69172.99,69777.66,68977.91,69361.13,1045.64069 +1773234000000,69361.13,71091.18,69331.04,70186.09,2647.32148 +1773237600000,70186.08,70987,69906.77,70578.7,2251.77658 +1773241200000,70578.7,70654.43,69702.25,70227.91,1844.6963 +1773244800000,70227.92,70826.39,70161.78,70570.71,1837.92404 +1773248400000,70570.71,71321,70512.01,70785.99,2122.20651 +1773252000000,70785.99,70895.31,70415.27,70617.64,1134.13411 +1773255600000,70617.63,70742.38,70375.68,70641.82,644.23151 +1773259200000,70641.81,70700,70394.23,70634.96,383.34496 +1773262800000,70634.96,70777.17,70499.94,70741.26,576.42683 +1773266400000,70741.27,70950,70241.53,70373.01,1098.26512 +1773270000000,70373.01,70505,70125.83,70191.86,641.563 +1773273600000,70191.86,70353.87,70130.23,70225.34,658.09363 +1773277200000,70225.34,70226.94,69754.94,69841.31,760.55263 +1773280800000,69841.3,69887.93,69226.52,69286.56,742.38929 +1773284400000,69286.55,69628.25,69246.23,69446.61,415.13842 +1773288000000,69446.61,69676.88,69296.43,69372,436.68208 +1773291600000,69372,69539.61,69205.91,69480.54,734.74043 +1773295200000,69480.54,69561.84,69315.63,69501.44,719.76894 +1773298800000,69501.45,69865.98,69408.88,69826.19,830.78197 +1773302400000,69826.19,70116.37,69698.33,69917.37,1246.32882 +1773306000000,69917.36,70400,69580,69952.51,1284.31562 +1773309600000,69952.51,70511,69856,70412.11,911.03902 +1773313200000,70412.1,70800,70367.97,70427.91,1207.70061 +1773316800000,70427.9,70617.66,70277.38,70381.8,847.51801 +1773320400000,70381.8,70534.65,69645,69972.15,1340.7754 +1773324000000,69972.2,70660.69,69355.34,69590.09,2130.67842 +1773327600000,69590.09,70565.43,69476.14,70334.88,1778.50463 +1773331200000,70334.89,70569.15,69905.71,70381.16,1271.41787 +1773334800000,70381.15,70547.19,70076.16,70212.06,843.93551 +1773338400000,70212.05,70303.51,69800,69819.64,742.85798 +1773342000000,69819.64,70548.81,69770.85,70432.32,757.84664 +1773345600000,70432.33,70555.2,70111.28,70164.49,618.18553 +1773349200000,70164.5,70470,70164.5,70268.55,355.90233 +1773352800000,70268.54,70305.26,70013.17,70175.64,467.42484 +1773356400000,70175.64,70734.25,70159.35,70541.34,894.58188 +1773360000000,70541.34,72000,70386.01,71475.61,2857.31114 +1773363600000,71475.6,71759.95,71283.99,71672.39,975.74666 +1773367200000,71672.38,71696.68,71045.52,71143.8,994.81538 +1773370800000,71143.8,71508.87,70964.43,71405.75,927.82134 +1773374400000,71405.76,71493.77,71214.01,71393.94,780.92498 +1773378000000,71393.93,71637.54,71242.02,71546.29,1178.90406 +1773381600000,71546.28,71593.22,71180.19,71342,1081.97604 +1773385200000,71342,71672.76,71236.08,71612.22,1139.8319 +1773388800000,71612.23,72142.85,71385.28,71821.02,1820.16796 +1773392400000,71821.01,72100.37,71589.81,72006.57,925.21442 +1773396000000,72006.56,72575.98,71995.53,72458.12,1635.35127 +1773399600000,72458.11,72526.12,72207.41,72228.82,724.41705 +1773403200000,72228.81,72884.68,72210,72784.73,1142.93241 +1773406800000,72784.73,73585.27,72684.88,73379.18,3297.40201 +1773410400000,73379.18,73913.74,72350,72382.72,4558.05031 +1773414000000,72382.72,72829.12,71736.34,71831.46,3305.45471 +1773417600000,71831.46,72100,71154.54,71885.57,2334.3461 +1773421200000,71885.56,72249.99,70914.09,71037.93,1889.70074 +1773424800000,71037.93,71350.94,70841.23,71055.45,738.18799 +1773428400000,71055.45,71309.94,71006.19,71189.95,507.07823 +1773432000000,71189.96,71469.53,71150,71346.84,554.4729 +1773435600000,71346.84,71491.03,71058.25,71104.65,650.14338 +1773439200000,71104.65,71189.26,70559.02,70814,863.33877 +1773442800000,70814,71005.3,70688.45,70930,1113.02703 +1773446400000,70930.01,70951.8,70555,70631.97,763.50434 +1773450000000,70631.96,70941.05,70481.7,70831.7,791.55133 +1773453600000,70831.7,70948.66,70735.21,70783.27,1013.67533 +1773457200000,70783.27,71185.23,70783.26,71081.3,944.72261 +1773460800000,71081.31,71307.92,71021.11,71039.58,707.08065 +1773464400000,71039.57,71151.3,70916.96,71013.75,759.3407 +1773468000000,71013.75,71013.75,70317,70622.08,712.17672 +1773471600000,70622.09,70743.88,70489.03,70596.68,750.98425 +1773475200000,70596.68,70710.76,70536.58,70585.63,461.44808 +1773478800000,70585.64,70728.07,70400,70501.16,893.97396 +1773482400000,70501.16,70575.1,70389.08,70570.44,624.35522 +1773486000000,70570.44,70784.38,70562.66,70751.42,515.18098 +1773489600000,70751.42,70835.48,70616.44,70780.59,472.56223 +1773493200000,70780.59,70930.56,70711.54,70847.35,886.4995 +1773496800000,70847.34,70941.17,70578.76,70599.22,329.16955 +1773500400000,70599.23,70728.59,70501,70580.09,849.34654 +1773504000000,70580.09,70709.4,70500,70672.53,379.28346 +1773507600000,70672.52,70733.02,70590,70617.01,134.37087 +1773511200000,70617.01,70708.88,70559.35,70668.23,95.80359 +1773514800000,70668.23,70740.34,70595.14,70700,77.47303 +1773518400000,70699.99,70856.4,70650.09,70805.71,114.01852 +1773522000000,70805.71,70825.04,70661.06,70799.99,113.91325 +1773525600000,70799.99,70805.15,70695.29,70710.91,89.24315 +1773529200000,70710.9,71253.17,70710.9,71211.95,537.56951 +1773532800000,71211.95,71220.74,70967.59,70985.28,576.24004 +1773536400000,70985.29,71037.41,70858.82,70985.83,340.54476 +1773540000000,70985.84,71634.08,70985.84,71450.53,895.09143 +1773543600000,71450.54,71538.03,71240.68,71363.14,779.68802 +1773547200000,71363.13,71661.55,71330.66,71606.32,779.77883 +1773550800000,71606.31,71800.68,71476,71489.68,792.96245 +1773554400000,71489.67,71595.43,71373.75,71458.41,528.89919 +1773558000000,71458.41,71658.44,71411.88,71453.59,276.05348 +1773561600000,71453.59,71736.72,71453.59,71717.5,551.40345 +1773565200000,71717.5,71940.49,71713.9,71791.1,640.93656 +1773568800000,71791.11,71919.19,71714.37,71783.09,525.0135 +1773572400000,71783.1,71888,71659.71,71839.42,452.79199 +1773576000000,71839.41,71839.42,71560.21,71610.33,324.76249 +1773579600000,71610.33,71679.81,71263.99,71607.54,1108.48189 +1773583200000,71607.54,71635.56,71341.68,71622.03,452.09243 +1773586800000,71622.04,71626,71410,71481.24,210.01259 +1773590400000,71481.24,71586.75,71320.08,71437.35,302.61771 +1773594000000,71437.35,71989.93,71409.74,71819.95,365.80062 +1773597600000,71819.96,71885.55,71321.87,71390.53,321.10675 +1773601200000,71390.53,71582.83,71338.67,71549.94,251.59972 +1773604800000,71549.94,71930,71433.75,71730.81,236.54566 +1773608400000,71730.81,72222,71629.99,72109.58,459.80342 +1773612000000,72109.59,73081.77,71725.74,72749.44,1471.44945 +1773615600000,72749.45,73199,72420.44,72815.24,1393.63061 +1773619200000,72815.25,73008.94,72452.26,72531.26,685.4345 +1773622800000,72531.27,72852.28,72270.41,72752.9,715.87613 +1773626400000,72752.9,72852.28,72368.08,72514.69,487.11967 +1773630000000,72514.69,74330.34,72436.02,73573.32,3424.72669 +1773633600000,73573.31,74451.03,73573.31,73835.62,1907.76761 +1773637200000,73835.62,74258.07,73720,74207.49,1421.12171 +1773640800000,74207.49,74207.5,73610,73714.36,1229.39836 +1773644400000,73714.36,73924.83,73385.18,73456.68,958.93738 +1773648000000,73456.69,73776.13,72888.8,73135,1562.06854 +1773651600000,73135,73331.88,73057.25,73260.92,531.7209 +1773655200000,73260.92,73783.42,73202.89,73783.42,1038.45265 +1773658800000,73783.42,73838.76,73515.33,73552.77,680.69185 +1773662400000,73552.78,74044,73465.46,73864.8,921.55759 +1773666000000,73864.81,74509.52,73787,74109.55,1593.51066 +1773669600000,74109.56,74460.19,72990.52,73565.54,2204.69587 +1773673200000,73565.54,74030,73186.5,73274.76,1024.65577 +1773676800000,73274.75,73901.95,73160.66,73760.63,1016.72181 +1773680400000,73760.63,74065.7,73648.7,73943.18,906.04408 +1773684000000,73943.17,74356.32,73860,73913.6,1086.95746 +1773687600000,73913.6,74418.6,73781.54,73963,1122.08511 +1773691200000,73963,74248.95,73863.2,74236.9,424.59345 +1773694800000,74236.9,74799,74150,74401.36,1246.95221 +1773698400000,74401.35,74899.99,74378.43,74772.66,1058.73068 +1773702000000,74773.56,74909.08,74250.21,74884.67,1159.70951 +1773705600000,74884.67,75520.23,74614.18,75318.48,2173.5367 +1773709200000,75318.48,76000,75074.37,75623.91,1953.08873 +1773712800000,75623.91,75677.66,75114.67,75198.02,1068.24779 +1773716400000,75198.02,75326.15,74268.73,74463.98,1730.33731 +1773720000000,74463.98,74712.89,73980.16,74252.01,2017.11887 +1773723600000,74252,74459.99,73784,74036.74,1250.81696 +1773727200000,74036.74,74276.66,73877.56,74085.45,879.74749 +1773730800000,74085.46,74457.72,74066.4,74249.32,771.242 +1773734400000,74249.32,74452.97,74108.01,74188.38,461.65295 +1773738000000,74188.38,74406.03,73841.62,73937.16,864.16263 +1773741600000,73937.16,73960.74,73560.98,73729.45,1049.0691 +1773745200000,73729.45,74224.16,73682.01,74033.11,647.95804 +1773748800000,74033.1,74170.55,73672.25,73739.74,614.23436 +1773752400000,73739.74,74167.39,73399.19,73615.48,1159.88444 +1773756000000,73615.49,74425.31,73424.79,74381.7,1362.71508 +1773759600000,74381.69,74893.94,73669.91,73914.39,1370.72331 +1773763200000,73914.4,74350,73855.24,74155.69,747.87279 +1773766800000,74155.68,74594,74006.58,74523.75,826.10844 +1773770400000,74523.76,74769.17,74386.11,74683.04,707.46038 +1773774000000,74683.04,74800,74427.25,74512.17,768.60522 +1773777600000,74511.21,74685.5,74359.87,74506.75,466.76372 +1773781200000,74506.75,74799,74450.01,74685.42,618.20101 +1773784800000,74685.42,74772.14,73934,74307.08,488.30847 +1773788400000,74307.08,74398.74,73871.74,73909.36,523.41057 +1773792000000,73909.37,74063.22,73535.36,73867.88,673.31061 +1773795600000,73867.88,74211.43,73820.69,74072.3,537.72886 +1773799200000,74072.3,74476,74051.78,74338.93,549.53806 +1773802800000,74338.93,74672.34,74250.27,74446.14,459.80928 +1773806400000,74446.14,74486.3,74137.02,74175.49,472.35206 +1773810000000,74175.48,74312.11,73830.76,73950,662.80056 +1773813600000,73950.01,74225.82,73938.1,73954.03,652.79254 +1773817200000,73954.03,73997.04,73700.01,73883.8,504.7237 +1773820800000,73883.8,74130.02,73863.31,74044.89,735.50464 +1773824400000,74044.9,74281.33,74042.85,74181.08,347.16358 +1773828000000,74181.08,74267.77,73816.26,73946.35,478.90858 +1773831600000,73946.35,74074.84,72800,72952.85,1877.69179 +1773835200000,72952.85,72981.79,72271.11,72361.24,1819.95371 +1773838800000,72361.13,72556.81,71980,72133.49,1607.02731 +1773842400000,72133.48,72222.45,71100,71193.23,2385.98822 +1773846000000,71193.23,71531.54,70857.21,71467.82,2560.23665 +1773849600000,71467.82,71565.78,71037.34,71314.08,967.21409 +1773853200000,71314.07,71750,71199.87,71595.21,1025.9984 +1773856800000,71595.21,72000.5,70947.78,71096.74,1475.11719 +1773860400000,71096.75,71486.14,70933.85,71072.38,867.91916 +1773864000000,71072.38,71333.33,70500,71214.67,1180.62213 +1773867600000,71214.67,71451.22,71167.15,71263.67,338.26453 +1773871200000,71263.67,71269.02,70944.56,71153.66,520.94837 +1773874800000,71153.67,71365.4,71069.69,71246.54,691.26691 +1773878400000,71246.55,71321.81,70976.69,71002.17,887.95607 +1773882000000,71002.18,71182.44,70951.93,71115.23,391.40796 +1773885600000,71115.24,71252.83,70902.37,71055.44,554.97617 +1773889200000,71055.44,71613.79,71053.33,71215.39,593.60943 +1773892800000,71215.39,71215.39,70654.86,70822.07,702.86032 +1773896400000,70822.06,70909.88,70661.56,70826.54,416.16191 +1773900000000,70826.55,70979.99,70505,70583.22,619.8514 +1773903600000,70583.22,70600.04,69478.51,70191.17,2753.9557 +1773907200000,70191.16,70300,69900,69985.19,1015.64209 +1773910800000,69985.19,70560.91,69971.99,70513,1262.65596 +1773914400000,70513,70538.74,70117,70133.72,613.17552 +1773918000000,70133.73,70259.37,69909.09,69952.75,542.70053 +1773921600000,69952.75,69952.76,69105.49,69290.27,1452.42038 +1773925200000,69290.28,70084.35,69081.51,69905.65,1720.19325 +1773928800000,69905.65,70179.53,69096.16,69482.25,1636.49639 +1773932400000,69482.24,69917.87,68793.35,69412.51,1898.28931 +1773936000000,69412.52,69642.35,69177.19,69455.86,858.32753 +1773939600000,69455.86,69954.18,69122.03,69854.16,759.67868 +1773943200000,69854.15,69931.1,69581.55,69821.21,442.61763 +1773946800000,69821.21,70596.42,69805.33,70271.99,1190.55299 +1773950400000,70272,70676,70201,70483.03,488.71031 +1773954000000,70483.03,70695.6,70371.19,70413.47,418.78383 +1773957600000,70413.46,70501.89,69954.05,70183.99,551.7482 +1773961200000,70184,70282.47,69718.23,69930,592.04663 +1773964800000,69930.01,70311.12,69837.1,70181,871.72419 +1773968400000,70181,70588.5,70181,70403.79,526.82154 +1773972000000,70403.8,70516.16,70086.86,70415.47,312.91426 +1773975600000,70415.48,70809.43,70388,70729.92,711.57589 +1773979200000,70729.93,70969.71,70557.91,70783.69,546.53749 +1773982800000,70783.7,70867.44,70521.73,70606.24,367.69531 +1773986400000,70606.23,70646.93,70346.49,70502.9,758.81391 +1773990000000,70502.91,70939.58,70160.06,70854.66,936.89906 +1773993600000,70854.66,71367,70800,71042.23,1011.96314 +1773997200000,71042.23,71042.23,70419.65,70583.8,885.49116 +1774000800000,70583.81,70670.43,70218.68,70611.68,609.11713 +1774004400000,70611.68,70810.81,70303.36,70478.71,605.56445 +1774008000000,70478.71,70685.63,70251,70342.63,613.27107 +1774011600000,70342.63,70613.75,69795.7,69863.84,1225.89394 +1774015200000,69863.85,70268.66,69589.38,69731.21,1679.84994 +1774018800000,69731.2,70002.68,69480,69860.09,1196.90076 +1774022400000,69860.09,70100,69608.54,69829.26,922.25773 +1774026000000,69829.27,70039.78,69388,70000,998.84797 +1774029600000,69999.99,70071.81,69525.33,69770,630.4796 +1774033200000,69770.01,70190.18,69673.76,70177.86,528.39593 +1774036800000,70177.85,70259.28,69754.71,70057.66,435.39665 +1774040400000,70057.66,70726.13,69946.65,70540.73,780.46042 +1774044000000,70540.72,70923.75,70532,70767.85,591.69583 +1774047600000,70767.85,70771.13,70430,70510.73,372.60008 +1774051200000,70510.73,70826,70467.36,70682.19,274.67077 +1774054800000,70682.2,70758.5,70445.36,70464.59,375.95226 +1774058400000,70464.6,70785.9,70431.67,70737.6,316.88084 +1774062000000,70737.6,70784.07,70632.39,70657.35,226.82019 +1774065600000,70657.35,70819,70617.05,70642.13,487.10407 +1774069200000,70642.14,70834.46,70635.1,70697.94,941.44912 +1774072800000,70697.94,70831.14,70693.06,70774.65,857.26608 +1774076400000,70773.55,70879.76,70677.44,70727.33,431.42703 +1774080000000,70727.33,70753.79,70492.02,70594.43,956.10118 +1774083600000,70594.42,70735.36,70570.4,70661.59,204.69969 +1774087200000,70661.59,70695.32,70559.69,70605.64,524.32782 +1774090800000,70605.64,70652.73,70567.79,70652.72,360.21459 +1774094400000,70652.73,70800,70652.73,70722.61,199.41863 +1774098000000,70722.61,70812.74,70707.12,70740.18,171.5437 +1774101600000,70740.18,71100.94,70592.53,70629.1,873.72717 +1774105200000,70629.09,70760,70453.09,70630.02,399.45062 +1774108800000,70630.02,70652.64,70251,70301.66,435.70425 +1774112400000,70301.66,70426.18,70210,70304.08,444.648 +1774116000000,70303.45,70534.38,70290.48,70389.19,200.5858 +1774119600000,70389.18,70448.79,70324.7,70396,140.45698 +1774123200000,70396.01,70508.11,70358.9,70462.28,697.39549 +1774126800000,70462.27,70516.82,70268.06,70345.57,629.83259 +1774130400000,70345.57,70384.95,70265.55,70277.22,737.88495 +1774134000000,70277.21,70293.82,68571.42,68918.12,2509.60568 +1774137600000,68918.12,69155.86,68228.5,68954.71,2161.16442 +1774141200000,68954.7,69100,68762.31,68962.4,809.55651 +1774144800000,68962.4,69411.1,68951.21,69278.12,506.62838 +1774148400000,69278.12,69588.79,69123.13,69339.99,671.1404 +1774152000000,69340,69526.85,69215.89,69358,626.75701 +1774155600000,69358,69358,69150,69153.41,322.14134 +1774159200000,69153.41,69245.79,69059.87,69164.06,378.08519 +1774162800000,69164.06,69250.08,68892.93,68919.38,432.94301 +1774166400000,68919.37,68990.67,68523.96,68804.77,1053.77702 +1774170000000,68804.77,68901.65,68587.78,68826.2,383.82763 +1774173600000,68826.21,68847.83,68584.27,68648.17,360.03346 +1774177200000,68648.16,68691.03,68110.55,68217.95,784.4316 +1774180800000,68217.94,68763.18,68199.04,68654.83,484.243 +1774184400000,68654.83,68957.24,68548.32,68700.02,548.07349 +1774188000000,68700.02,68915.27,68542.1,68711.66,385.54476 +1774191600000,68711.66,69005.71,68700,68847.96,391.17296 +1774195200000,68847.97,68885.53,68665.62,68805.58,258.25035 +1774198800000,68805.58,68848.32,68665.34,68673.02,252.16281 +1774202400000,68672.85,68743.18,68344.57,68618.58,340.01718 +1774206000000,68618.57,68626.07,68145.01,68199.93,472.99305 +1774209600000,68199.93,68498.4,68080,68176.46,319.53245 +1774213200000,68176.47,68228.71,67360.66,67899.97,1535.47353 +1774216800000,67899.97,68396.94,67571.67,68339.37,856.561 +1774220400000,68339.38,68474,67839.99,67859,509.27627 +1774224000000,67859,68161.41,67445.18,67669.99,823.69218 +1774227600000,67670,68157.31,67536.01,67905,628.21786 +1774231200000,67905,68400,67801.67,68320.72,627.90507 +1774234800000,68320.72,68585.12,68059.88,68074.6,415.80047 +1774238400000,68074.6,68550,68057.56,68541,486.61149 +1774242000000,68541,68915.4,68541,68899.92,1162.54953 +1774245600000,68899.92,68904.42,67698.86,67874.19,1218.88217 +1774249200000,67874.2,68464.42,67502.48,68333.16,1946.35809 +1774252800000,68333.16,68696.91,68328.55,68434.26,1238.43118 +1774256400000,68434.27,68471.11,67916.14,68334.01,382.31585 +1774260000000,68334.01,68714.28,68299.82,68551.02,494.85509 +1774263600000,68551.02,71499,68544.15,70122.15,7050.35572 +1774267200000,70122.15,70877.35,69671.95,70752.15,1915.66623 +1774270800000,70752.14,71587.98,70600,71481.13,1712.52184 +1774274400000,71481.13,71817.09,71127.14,71446.46,1663.17727 +1774278000000,71446.46,71660.01,70103.21,70131.48,2051.70929 +1774281600000,70131.48,70753.43,70131.47,70561.54,1367.86918 +1774285200000,70561.54,71119.09,70363.63,71085.16,673.70407 +1774288800000,71085.16,71195.21,70879.85,71076.22,593.89042 +1774292400000,71076.22,71246.01,70649.4,70679.05,615.8582 +1774296000000,70679.04,70983.33,70559.03,70915.59,394.04509 +1774299600000,70915.59,70998,70827.66,70851.35,222.54858 +1774303200000,70851.36,70896.76,70520.22,70780.22,279.983 +1774306800000,70780.22,70998,70404.39,70906.45,368.14332 +1774310400000,70906.45,71099.96,70423.36,70679.2,735.8297 +1774314000000,70679.2,70891.53,70278.46,70516.57,730.30371 +1774317600000,70516.57,70698,70369.46,70453.37,431.98798 +1774321200000,70453.38,70583.36,70404.54,70542.9,380.97532 +1774324800000,70542.9,70741.64,70247.91,70372.44,474.91642 +1774328400000,70372.45,70374.38,70119.06,70283.85,641.69358 +1774332000000,70283.84,70572.83,70253.23,70541.38,850.05748 +1774335600000,70541.39,71400,70488,71291.7,1722.67702 +1774339200000,71291.7,71349.1,70850.11,70964.15,725.27631 +1774342800000,70964.16,71368.61,70851.77,71316.97,511.50447 +1774346400000,71316.98,71328.59,71078.09,71272.87,680.81546 +1774350000000,71272.87,71327.26,70964.94,71157.77,560.33228 +1774353600000,71157.77,71177.66,70860.18,70956.48,460.8181 +1774357200000,70956.48,71059.59,69968.02,70100.46,1729.62355 +1774360800000,70100.46,70462.91,69507.34,69869.93,1973.02189 +1774364400000,69869.93,70255.37,69770.85,69873.04,1419.67177 +1774368000000,69873.04,70001.92,69340.08,69476.87,889.76128 +1774371600000,69476.88,69512.73,68923.07,69238.43,1294.24297 +1774375200000,69238.44,69746.4,69168.64,69430.24,808.06583 +1774378800000,69430.25,69700,69277.04,69377.33,547.42601 +1774382400000,69377.33,70295.54,69296.15,70093.19,1018.45154 +1774386000000,70093.19,70400,69901.39,70332.93,686.65263 +1774389600000,70332.93,70586.86,70140.5,70316.96,686.91503 +1774393200000,70316.96,70832.54,70270,70556.74,741.40211 +1774396800000,70556.74,71100.28,70476.9,70840.75,784.33083 +1774400400000,70840.75,70977.35,70629.72,70677.18,624.19197 +1774404000000,70677.19,70781.39,70490.77,70531.09,582.86416 +1774407600000,70531.1,70808.37,70408,70716.7,513.15296 +1774411200000,70716.7,70977.49,70703.83,70968.64,623.46021 +1774414800000,70968.64,71345,70940,71117.66,850.19172 +1774418400000,71117.65,71260,70984.67,70991.83,934.75878 +1774422000000,70991.82,71270.11,70891.31,70926.88,470.72474 +1774425600000,70926.88,71503.94,70800,71248.39,1150.83138 +1774429200000,71248.4,71415.12,71101.99,71345.91,598.42707 +1774432800000,71345.91,71641.91,71291.69,71501.39,485.22161 +1774436400000,71501.4,72026.09,71470.49,71678.97,1053.03231 +1774440000000,71678.97,71955.17,71105.43,71715.24,1032.92186 +1774443600000,71715.24,71963.71,71515.84,71581.42,982.27587 +1774447200000,71581.42,71699.87,71230.51,71234.28,810.44092 +1774450800000,71234.28,71301.37,70530.47,70832.99,1384.84596 +1774454400000,70832.99,71752.88,70719.26,71324.01,1283.82328 +1774458000000,71324.01,71389.14,70720.38,70779,662.98589 +1774461600000,70778.99,71149.07,70681.07,70810.34,535.29926 +1774465200000,70810.34,71093.37,70777.51,70883.31,513.05944 +1774468800000,70883.32,71058.82,70646.34,71009.5,573.58151 +1774472400000,71009.5,71175,70949.3,71035.24,379.86408 +1774476000000,71035.25,71594.11,70947.61,71369.08,505.87572 +1774479600000,71369.07,71511.83,71189.55,71336.53,383.33913 +1774483200000,71336.53,71436.82,71142.38,71299.27,548.42613 +1774486800000,71299.27,71377.04,71159.06,71252.11,522.16838 +1774490400000,71252.11,71289.49,70672.37,70893.01,575.89477 +1774494000000,70893.01,70968.66,70685.69,70921.47,510.5495 +1774497600000,70921.47,70921.47,70721.46,70772.01,433.11432 +1774501200000,70772.01,70796.32,69942.96,70016.98,1271.74189 +1774504800000,70016.97,70152.63,69855.73,70097.18,1016.19011 +1774508400000,70097.19,70167.6,69805,70087.44,713.03812 +1774512000000,70087.44,70127.69,69806.39,70024.77,510.82818 +1774515600000,70024.78,70144.44,69409.67,69562.41,1313.07806 +1774519200000,69562.41,69719.96,69464.58,69517.68,694.15594 +1774522800000,69517.68,69667.56,69192.96,69276.01,803.66639 +1774526400000,69276.01,69461.28,69226.34,69436.42,589.82378 +1774530000000,69436.42,69877.45,69218,69646.59,1361.59869 +1774533600000,69646.59,69837.12,69259.25,69479.92,943.35709 +1774537200000,69479.91,69497.73,68632.4,69082.64,1805.07582 +1774540800000,69082.64,69142.94,68823.21,68932.52,949.52674 +1774544400000,68932.53,69162,68377.83,68486.86,1130.52816 +1774548000000,68486.86,68603.75,68153,68497.25,1402.56662 +1774551600000,68497.25,68681.54,68358.8,68534.36,543.97259 +1774555200000,68534.37,69478.42,68436.74,69005.21,1707.65634 +1774558800000,69005.21,69205.43,68879.05,68921.1,598.68777 +1774562400000,68921.1,69028.89,68603.24,68892.67,484.39394 +1774566000000,68892.66,68994.16,68640,68820.31,390.41835 +1774569600000,68820.31,68965.15,68531.37,68785.01,634.46014 +1774573200000,68785,69066.51,68700,69051.27,555.05692 +1774576800000,69051.27,69179.05,68862,68903.59,948.45642 +1774580400000,68903.58,68924,68668.72,68767.51,576.98772 +1774584000000,68767.5,68791.4,68304.14,68578,846.47748 +1774587600000,68577.99,68865.88,68511.79,68630.77,773.74806 +1774591200000,68630.76,68846,68567.62,68656.15,672.0882 +1774594800000,68656.16,68955.53,68399.18,68540.48,1641.76445 +1774598400000,68540.49,68635.07,67609.29,67920.5,1817.58289 +1774602000000,67920.51,67960.32,67548.67,67695.81,812.25094 +1774605600000,67695.81,67778.99,66326.38,66502.41,3012.9263 +1774609200000,66502.41,66848.05,66231.96,66702.78,1683.20205 +1774612800000,66702.78,66773.25,66432.19,66619.76,964.55681 +1774616400000,66619.75,66757.3,66025,66188.32,2427.72498 +1774620000000,66188.31,66404,65730.17,66205.06,2475.49917 +1774623600000,66205.07,66638.25,65958.75,66112.82,2405.26081 +1774627200000,66112.82,66177.99,65812.43,65979.29,1226.73521 +1774630800000,65979.29,66290,65600,65632.92,1002.16119 +1774634400000,65632.93,65951.96,65548.25,65836.69,915.82085 +1774638000000,65836.69,66145,65700,66040.66,818.3401 +1774641600000,66040.65,66152.51,65817.44,66020.76,511.09525 +1774645200000,66020.77,66186.01,66013,66098,636.71362 +1774648800000,66098,66098.01,65920,66020.79,739.86415 +1774652400000,66020.79,66420.75,65970.25,66407.28,504.92186 +1774656000000,66407.28,66520.46,66293.35,66431.55,499.89072 +1774659600000,66431.54,66431.55,66056.09,66178.85,613.17173 +1774663200000,66178.86,66251.67,65932.09,66053.2,490.39923 +1774666800000,66053.2,66259.66,66053.19,66240,705.96536 +1774670400000,66240,66304.72,66110,66285.01,452.84284 +1774674000000,66285.01,66407.96,66202.01,66341.9,675.62625 +1774677600000,66341.9,66500,66308.93,66382,485.97016 +1774681200000,66382,66573.61,66379.8,66561.48,737.38217 +1774684800000,66561.49,66570.09,66387.06,66409.33,708.34892 +1774688400000,66409.34,66416.77,66243.01,66311.32,634.09125 +1774692000000,66311.32,66411.79,66124.4,66221.38,306.12343 +1774695600000,66221.37,66358,66201.91,66319.47,223.42305 +1774699200000,66319.46,66527.01,66240.87,66455.09,344.10648 +1774702800000,66455.1,67163.99,66407.65,66835.1,1040.57902 +1774706400000,66835.1,66967.01,66666.66,66742.1,570.49869 +1774710000000,66742.09,67288.94,66717.15,67014.91,771.68723 +1774713600000,67014.92,67096.77,66855.24,66926.95,342.70522 +1774717200000,66926.94,66996.61,66704,66846.21,310.89662 +1774720800000,66846.2,66963.51,66834.87,66908.03,234.04169 +1774724400000,66908.03,66954,66804.71,66916.52,202.96743 +1774728000000,66916.52,67010,66906,66906,262.72665 +1774731600000,66906,66926.31,66600.01,66685.53,291.07026 +1774735200000,66685.53,66788.88,66588.22,66755.88,224.47432 +1774738800000,66755.88,66755.88,66283.38,66377.03,333.40975 +1774742400000,66377.04,66500,66281.4,66487.93,285.17232 +1774746000000,66487.93,66620,66385.88,66569.22,295.19169 +1774749600000,66569.22,66843.66,66540.96,66818,293.83335 +1774753200000,66818.01,67130.5,66760.48,66912,660.9466 +1774756800000,66912,66936.6,66717.51,66735.14,168.5724 +1774760400000,66735.14,66828.05,66597.1,66771.94,418.44564 +1774764000000,66771.94,66872,66636,66738.5,418.74617 +1774767600000,66738.5,66752.61,66556.78,66671,346.10727 +1774771200000,66671,66772.83,66600,66724,177.06023 +1774774800000,66724,66773.02,66549.54,66634.01,225.04256 +1774778400000,66634.01,66634.02,66418,66502.79,345.865 +1774782000000,66502.8,66988.01,66502.79,66816.28,336.66276 +1774785600000,66816.29,66870.34,66703.07,66849.88,185.85649 +1774789200000,66849.88,66875.24,66524.28,66580.36,359.5639 +1774792800000,66580.36,66797.01,66461,66589.64,372.89659 +1774796400000,66589.64,66730.6,66334.37,66523,518.27098 +1774800000000,66523.01,66665.05,66435.75,66499.35,232.56305 +1774803600000,66499.36,66546,66158.26,66385.84,329.15631 +1774807200000,66385.84,66540.43,66321.66,66427.26,147.43013 +1774810800000,66427.27,66477.81,66323.3,66348.62,285.67371 +1774814400000,66348.61,66793.83,66348.61,66614.05,280.05501 +1774818000000,66614.04,66756.51,66509.41,66710.12,220.10647 +1774821600000,66710.12,66710.12,65000,65860.31,2219.11979 +1774825200000,65860.31,66382.98,65859.91,66010.93,930.51742 +1774828800000,66010.93,67059.66,65800.59,66280.25,1328.87485 +1774832400000,66280.24,66834.79,66280.24,66653.74,685.87133 +1774836000000,66653.74,67450,66580.01,67121.01,1220.60217 +1774839600000,67121.01,67319.33,66977.62,67173.8,466.26604 +1774843200000,67173.8,67650.01,67167.92,67616.29,809.57231 +1774846800000,67616.28,67800,67442,67492.46,627.15632 +1774850400000,67492.46,67585.97,67278.53,67305.14,721.7835 +1774854000000,67305.14,67624.39,67227.88,67624.39,584.47106 +1774857600000,67624.39,67946.02,67604.56,67666.44,1729.15176 +1774861200000,67666.44,67698.62,67460,67495.46,607.44273 +1774864800000,67495.46,67518.37,67360.41,67488.53,255.63666 +1774868400000,67488.88,68042.3,67488.88,67680.45,790.86208 +1774872000000,67680.44,67979.93,67666.17,67899.59,627.65449 +1774875600000,67899.59,68169.65,67428.57,67529.52,1379.99177 +1774879200000,67529.52,67864.49,67088.73,67799.54,1205.57197 +1774882800000,67799.54,67896.89,67407.63,67629.4,964.70473 +1774886400000,67629.4,67641.65,67222,67368.1,660.26793 +1774890000000,67368.1,67465.2,66650,66828.02,917.71373 +1774893600000,66828.02,66929.18,66508.25,66653.46,498.11738 +1774897200000,66653.45,66664.57,66233.13,66550.05,597.89786 +1774900800000,66550.06,66691.48,66523.75,66651.4,324.61202 +1774904400000,66651.41,66994.17,66587.32,66809.3,481.422 +1774908000000,66809.3,66989.1,66683.72,66784.98,169.50316 +1774911600000,66784.97,66797.38,66419.79,66797.37,698.2419 +1774915200000,66797.38,67303.33,66544.51,67208.75,658.94529 +1774918800000,67208.74,68408.37,67050,67938.54,1458.05548 +1774922400000,67938.05,68096.87,67775.18,67943.43,435.18783 +1774926000000,67943.43,68009.99,67648.2,67704.74,387.87365 +1774929600000,67704.74,67979.38,67405.89,67544.01,1149.88888 +1774933200000,67544.01,67780.34,67400,67681.68,653.43122 +1774936800000,67681.69,67711.02,67333.33,67492.85,511.27605 +1774940400000,67492.86,67524.65,67103.32,67367.69,1579.98188 +1774944000000,67367.7,67496,66688.68,66778.33,897.84489 +1774947600000,66778.34,66924.33,65998.05,66124.99,1512.48446 +1774951200000,66125,66471.08,66100.01,66363.38,788.27557 +1774954800000,66363.38,66922.58,66240.14,66685.69,989.3859 +1774958400000,66685.69,66939.9,66520.71,66653.26,539.00678 +1774962000000,66653.27,67412.11,66653.27,67302.29,1087.22021 +1774965600000,67302.28,67767.87,66427.53,66587.45,1485.37387 +1774969200000,66587.46,67283.25,66587.46,66736.8,1025.58837 +1774972800000,66736.79,68030.19,66729.28,67665.83,1334.03651 +1774976400000,67665.83,68589.49,67403.81,67526.75,2195.81331 +1774980000000,67526.76,67947.98,67526.3,67854.05,426.40012 +1774983600000,67854.04,68029.41,67716.35,67838.8,435.2447 +1774987200000,67838.79,68267.27,67831.7,68265.53,693.06575 +1774990800000,68265.53,68410.3,67884,68277.99,494.48096 +1774994400000,68278,68341.16,67962.27,68172.87,755.55219 +1774998000000,68173.59,68371.1,68090.2,68284.48,610.99275 +1775001600000,68284.49,68343.77,67853.3,68330.75,542.79511 +1775005200000,68330.76,68378.64,67760.33,67782.73,966.68117 +1775008800000,67782.74,67913.98,67578.75,67668.89,1114.17912 +1775012400000,67668.9,68250,67668.9,68170.67,551.94514 +1775016000000,68170.67,68476.26,68005.33,68303.83,711.87735 +1775019600000,68303.83,68755.51,68150,68456.02,817.4812 +1775023200000,68456.01,69236.78,68456.01,69102.85,1241.29278 +1775026800000,69102.8,69310,68667.02,68692,1537.595 +1775030400000,68692,68851.35,68389.21,68670.16,1279.02403 +1775034000000,68670.15,68733.78,68390.25,68644,480.44871 +1775037600000,68644.01,68662.26,68407.08,68585.55,974.80784 +1775041200000,68585.55,68736.15,68505.91,68712.52,752.56981 +1775044800000,68712.52,68786,68248.3,68393.6,1365.22557 +1775048400000,68393.6,68681.25,67918.83,68116.07,1032.06992 +1775052000000,68116.06,68690.98,68059.38,68593.55,905.1708 +1775055600000,68593.56,68965,68428.94,68918.52,789.38357 +1775059200000,68918.52,68986.66,68610,68816.34,705.16345 +1775062800000,68816.35,69171.77,68247.17,68266.62,768.87563 +1775066400000,68266.62,68330.31,67939.28,68084.76,723.37275 +1775070000000,68084.76,68287.39,68028.19,68176.84,412.79717 +1775073600000,68176.84,68249,67964.48,68191.09,276.10606 +1775077200000,68191.09,68534,68171.56,68362.53,326.52766 +1775080800000,68362.53,68362.53,68070.38,68122.99,270.47066 +1775084400000,68122.99,68250,67996.89,68113.92,474.3294 +1775088000000,68113.92,68653.38,68050,68600.29,409.1904 +1775091600000,68600.29,68600.29,67050.84,67359.27,1944.08944 +1775095200000,67359.27,67359.27,66624.64,66852.99,1169.08434 +1775098800000,66852.99,66969.54,66500,66576.25,767.73135 +1775102400000,66576.25,66655.46,66217.07,66330.27,889.41375 +1775106000000,66330.27,66667.92,66311,66591.54,966.2787 +1775109600000,66591.54,66824.95,66548.45,66681.49,493.29026 +1775113200000,66681.48,66961.26,66557.33,66930.79,645.82875 +1775116800000,66930.79,66930.79,66180,66439.12,781.90752 +1775120400000,66439.12,66517.43,66294,66469.6,483.38047 +1775124000000,66469.6,66511.79,66229.55,66457.28,452.52391 +1775127600000,66457.28,66516.06,66167.1,66220.28,1122.63022 +1775131200000,66220.28,66248.51,65961.66,66052.71,1024.11018 +1775134800000,66052.71,66285.81,65712.12,66270.87,1225.30288 +1775138400000,66270.87,67104.86,66168.07,66868.18,1908.17735 +1775142000000,66868.17,66994.51,66646.36,66852.91,825.60342 +1775145600000,66852.91,67300,66759.28,67095.85,920.46412 +1775149200000,67095.85,67430.99,66666.66,66679.16,1455.89824 +1775152800000,66679.16,67065.35,66596.8,66981.99,929.27922 +1775156400000,66981.99,67109.09,66878,66975.99,436.15774 +1775160000000,66976,67100,66798,66939.25,284.18038 +1775163600000,66939.25,67012.09,66731.08,66935.93,272.54969 +1775167200000,66935.94,67037.48,66825.61,66982.48,352.22156 +1775170800000,66982.48,67096.68,66855.5,66901.99,444.18527 +1775174400000,66901.99,67000,66702.83,66785.86,388.08477 +1775178000000,66785.87,66905.61,66483.9,66630,613.9141 +1775181600000,66630.01,66750.57,66282,66533.81,625.3621 +1775185200000,66533.82,66724.17,66495.69,66579.97,581.20992 +1775188800000,66579.98,66699.99,66500.04,66602.66,733.15532 +1775192400000,66602.67,66808.5,66416.68,66600.35,822.39566 +1775196000000,66600.35,66800,66558.76,66796.79,434.2967 +1775199600000,66796.8,67247.38,66758,67042.08,883.37731 +1775203200000,67042.08,67288,66900.56,66965.39,717.16964 +1775206800000,66965.39,67007.93,66749.35,66859.58,291.40037 +1775210400000,66859.58,66898.97,66674.72,66883.08,215.33139 +1775214000000,66883.09,67057.42,66823.18,67017.44,215.91455 +1775217600000,67017.43,67370.42,66646.36,66722.16,808.01051 +1775221200000,66722.16,66735.62,66508.1,66672,554.93399 +1775224800000,66671.99,66990.59,66634,66929.81,530.03077 +1775228400000,66929.8,67028.37,66823.3,66827.15,465.79672 +1775232000000,66827.15,67069,66827.14,67010.46,361.0645 +1775235600000,67010.45,67067,66751.86,66855.01,378.12395 +1775239200000,66855,66930,66786.12,66812.03,187.13591 +1775242800000,66812.04,66911.19,66774.02,66885.74,289.39585 +1775246400000,66885.73,66919.61,66831.97,66831.98,141.97965 +1775250000000,66831.97,66970.18,66827.6,66964.21,378.17654 +1775253600000,66964.21,66970.17,66842.76,66888.76,287.42422 +1775257200000,66888.76,66964.3,66826.13,66964.3,525.44687 +1775260800000,66964.29,66968.28,66876.7,66893.39,159.1028 +1775264400000,66893.4,66924.48,66827.22,66852,418.46364 +1775268000000,66852,66919.41,66814,66844.83,138.81793 +1775271600000,66844.84,66910.22,66830.23,66832.18,86.81929 +1775275200000,66832.18,66876.32,66775.91,66860.73,180.50471 +1775278800000,66860.73,66936.72,66844.14,66916.29,629.01422 +1775282400000,66916.3,67049.94,66911.2,67013.24,254.32193 +1775286000000,67013.25,67052.99,66943.34,67014.96,664.43952 +1775289600000,67014.95,67057.42,66918,66940,398.19184 +1775293200000,66940,66994.52,66918,66988.05,295.09328 +1775296800000,66988.06,67167,66918,67167,290.85424 +1775300400000,67167,67232.72,67083.43,67156.93,363.18025 +1775304000000,67156.93,67185,67060.56,67097.87,140.59027 +1775307600000,67097.87,67267,67082.41,67193.44,362.06124 +1775311200000,67193.45,67223.51,67029.07,67215.24,369.07128 +1775314800000,67215.24,67562.93,67177.39,67383.66,635.57272 +1775318400000,67383.66,67520.85,67331.06,67366.68,294.26452 +1775322000000,67366.68,67416.48,67292,67329.4,254.01236 +1775325600000,67329.41,67380.98,67265,67295.47,120.36154 +1775329200000,67295.47,67543.6,67275,67288.42,189.77457 +1775332800000,67288.42,67295.81,67186.62,67268.4,186.97188 +1775336400000,67268.4,67504.54,67215,67359.2,238.4254 +1775340000000,67359.21,67470.93,67341.19,67399.92,306.3388 +1775343600000,67399.91,67399.99,67261.32,67300.42,397.2679 +1775347200000,67300.42,67307.28,67168.08,67225,431.18676 +1775350800000,67225,67230,67080,67085,369.56535 +1775354400000,67085,67174.92,66955.72,67170.16,252.42427 +1775358000000,67170.17,67188.09,67089.33,67145.98,163.69484 +1775361600000,67145.98,67188.51,67073.56,67101.65,92.89503 +1775365200000,67101.65,67154.98,66888,66931.65,466.39184 +1775368800000,66931.65,66940,66611.66,66802.24,728.34135 +1775372400000,66802.24,66914.48,66715.43,66820.64,615.79892 +1775376000000,66820.64,66940,66819.42,66933.18,227.07394 +1775379600000,66933.18,67048.64,66902.15,67035.15,293.93169 +1775383200000,67035.15,67150,66968.35,67046.01,288.35183 +1775386800000,67046.01,67087.22,66973.67,66999,253.07128 +1775390400000,66998.99,66999,66680.57,66783.58,607.98096 +1775394000000,66783.59,66918.03,66693.91,66890.7,361.31735 +1775397600000,66890.7,66963.95,66820.54,66918.03,296.0396 +1775401200000,66918.03,67856.16,66829.02,67306.64,1471.0776 +1775404800000,67306.65,67410,67173.4,67212.62,356.80623 +1775408400000,67212.61,67402,67187.95,67373.64,168.11139 +1775412000000,67373.64,67451.78,67281.38,67413.78,210.99631 +1775415600000,67413.78,67560.45,67276.67,67361.01,229.64378 +1775419200000,67361.01,67705.74,67332.66,67658.35,338.30366 +1775422800000,67658.35,67682.42,67408.07,67553.43,435.91664 +1775426400000,67553.44,68374.75,67347.05,68338.43,1201.92322 +1775430000000,68338.43,69136.2,68266.13,69034.18,1872.62368 +1775433600000,69034.18,69588,69034.18,69083.78,1917.91608 +1775437200000,69083.79,69139.63,68787.13,68810.18,991.41564 +1775440800000,68810.17,69408.39,68776.61,69207.99,951.83494 +1775444400000,69207.99,69259.06,69056.86,69123.69,641.74895 +1775448000000,69123.69,69217.68,68980.36,69141.8,640.03746 +1775451600000,69141.81,69247,69086,69199.31,664.48642 +1775455200000,69199.31,69354.26,68806.53,68976.67,805.10068 +1775458800000,68976.67,69215.37,68821.07,69115.91,705.20265 +1775462400000,69115.91,69347.85,69081.88,69224.63,514.80546 +1775466000000,69224.63,70283.32,69214.46,69728,2395.68342 +1775469600000,69728.01,69950,69708.13,69770.88,634.91449 +1775473200000,69770.88,69770.96,69565.01,69614.91,453.63795 +1775476800000,69614.91,69635.87,69329.23,69366.75,601.7024 +1775480400000,69366.76,69550,69235.09,69428.23,656.60844 +1775484000000,69428.23,69809.99,69163.86,69654.38,1336.92282 +1775487600000,69654.39,69973.25,69526.87,69968.87,814.13173 +1775491200000,69968.87,70351.46,69782.11,69799.14,1291.21899 +1775494800000,69799.14,69820,69282.02,69574.61,914.30002 +1775498400000,69574.62,69967.78,69479.49,69888.97,537.79955 +1775502000000,69888.97,69899.99,69583.33,69739.53,431.93913 +1775505600000,69739.52,69974.08,69625,69826.01,372.95882 +1775509200000,69826,69826,69423.09,69504.99,366.00988 +1775512800000,69504.99,69581.92,68811,68811,578.82627 +1775516400000,68811.01,68912.97,68300,68853.66,1062.40825 +1775520000000,68853.66,69128.2,68723.81,68775.7,908.20417 +1775523600000,68775.71,68900.63,68352.52,68400.01,682.14287 +1775527200000,68400.01,68713.92,68273.34,68674,382.32486 +1775530800000,68674.01,68800.94,68625.59,68779.21,449.64401 +1775534400000,68779.2,68981.83,68540.84,68854.65,480.37449 +1775538000000,68854.65,68866,68613.2,68669,546.70209 +1775541600000,68669,68669.01,68443,68568.35,488.73987 +1775545200000,68568.35,68703.72,68500,68624.61,307.81904 +1775548800000,68624.6,68984.48,68603.6,68936.71,338.93457 +1775552400000,68936.71,69247.9,68930.04,69150.05,436.92801 +1775556000000,69150.06,69199.87,68200,68237.93,899.01254 +1775559600000,68237.93,68455.96,68071.96,68345.75,598.71022 +1775563200000,68345.75,68599.13,68080,68392.18,738.67705 +1775566800000,68392.19,68633.87,68198.12,68231.99,822.0611 +1775570400000,68231.99,68258.26,67763.64,67860.48,1396.10082 +1775574000000,67860.49,68268.6,67732.01,68168.1,1084.45539 +1775577600000,68168.11,68454.23,68085.01,68229.99,654.26405 +1775581200000,68230,69000,68198.22,68705.81,1147.70463 +1775584800000,68705.82,68773.24,68358.1,68442.53,630.41269 +1775588400000,68442.52,69098.44,68358.1,69011.29,1385.03929 +1775592000000,69011.29,69535.26,69011.29,69319.39,1097.55478 +1775595600000,69319.39,70216.68,69311.84,69927.64,1742.03489 +1775599200000,69927.65,71528,69927.65,71514.09,2841.66596 +1775602800000,71514.1,72761,71194.9,71924.22,3690.98922 +1775606400000,71924.22,72110.65,71541.51,71710.19,1153.45069 +1775610000000,71710.19,71758.6,71452.68,71476.97,621.6206 +1775613600000,71476.98,71727.01,71240.99,71364.94,1153.76247 +1775617200000,71364.95,71479.97,71277.18,71287.39,441.23135 +1775620800000,71287.39,71676.77,71287.38,71566.18,721.11279 +1775624400000,71566.66,71831.6,71560,71731.1,821.79755 +1775628000000,71731.1,71941.42,71581.14,71732.69,811.19618 +1775631600000,71732.7,71902,71573.04,71627.59,943.84918 +1775635200000,71627.59,71831.08,71627.59,71800,501.15204 +1775638800000,71799.99,71955,71588.75,71678.87,419.9995 +1775642400000,71678.87,71790,71457.61,71476.98,514.219 +1775646000000,71476.97,71739.67,71407.77,71675.12,779.27898 +1775649600000,71675.12,72181.81,71581.76,72071.95,1226.00544 +1775653200000,72071.95,72857,71510,71600.01,2821.31683 +1775656800000,71600,71751.42,70707.23,70912.88,1895.54834 +1775660400000,70912.89,71349.05,70833.3,71310,873.16856 +1775664000000,71309.99,71699,71250.93,71602.1,757.94566 +1775667600000,71602.11,71963.94,71490.55,71888.19,682.09647 +1775671200000,71888.19,71888.2,71085.22,71099.63,703.75724 +1775674800000,71099.63,71372.22,71019,71318.48,473.49397 +1775678400000,71318.47,71481.7,71267.91,71372.93,226.24698 +1775682000000,71372.94,71748,71330.86,71551.39,367.89907 +1775685600000,71551.4,71571.6,71064.84,71064.84,374.67564 +1775689200000,71064.84,71204,70901.89,71069.93,517.86174 +1775692800000,71069.93,71133.71,70650,70815.5,677.85142 +1775696400000,70815.5,70956.7,70466,70928.89,495.03665 +1775700000000,70928.9,71198.8,70816.36,71060.64,664.15391 +1775703600000,71060.64,71124.05,70845.27,70992.39,808.25356 +1775707200000,70992.37,71006.13,70734.77,70782,304.15042 +1775710800000,70781.99,71087.12,70689.38,70984,495.401 +1775714400000,70983.99,71082.71,70809.94,71031.84,538.94746 +1775718000000,71031.83,71116,70955.4,70982.01,922.88611 +1775721600000,70982.01,71380,70865.42,71249.51,562.42694 +1775725200000,71249.51,71575,71109.99,71534.68,512.0201 +1775728800000,71534.69,71534.69,71276.44,71276.45,304.66693 +1775732400000,71276.45,71350,71038.5,71150.17,446.85377 +1775736000000,71150.17,71328.79,71040,71279.63,382.04593 +1775739600000,71279.63,71355.24,70629.3,70801.98,696.59545 +1775743200000,70801.97,71250.39,70522.77,71123.71,873.72309 +1775746800000,71123.71,72358,70929.44,72141.99,2048.75279 +1775750400000,72142,72399,71729.66,72080.87,1429.6831 +1775754000000,72080.86,72550,72062.38,72347.49,1415.90923 +1775757600000,72348,72380.7,71747.68,71888.69,560.32535 +1775761200000,71888.69,72300,71750,72096.32,607.89039 +1775764800000,72096.33,72458.31,71985.95,72413.97,497.89389 +1775768400000,72413.96,72700,72142.79,72264.95,771.79321 +1775772000000,72264.96,73145,71945.94,71946.01,1345.32358 +1775775600000,71946.01,72025.53,71585.25,71787.97,795.83731 +1775779200000,71787.98,72028.4,71573.35,71963.03,967.9743 +1775782800000,71963.04,72387,71673.48,72157.93,679.67117 +1775786400000,72157.93,72291.04,71921.59,71965.36,515.54191 +1775790000000,71965.36,72027.37,71813.73,71868.67,543.68867 +1775793600000,71868.67,72212.84,71820.47,72117.29,734.17151 +1775797200000,72117.29,72267.89,72010.4,72127.84,408.69549 +1775800800000,72127.84,72179.85,71792.01,71805.38,448.00931 +1775804400000,71805.39,71837.59,71428,71481.85,702.39043 +1775808000000,71481.85,71769.41,71426.15,71606.07,624.89096 +1775811600000,71606.08,71873,71583.47,71787.41,281.02303 +1775815200000,71787.41,71928.29,71711.6,71910.09,238.63388 +1775818800000,71910.1,72261.93,71903.69,72127.59,421.17579 +1775822400000,72127.59,72458,72007.5,72258.68,733.4245 +1775826000000,72258.69,72409.41,71899.51,72321.4,673.2668 +1775829600000,72321.39,73155.58,72258,72909,2362.6198 +1775833200000,72909,73289.96,72355.87,72460.51,1324.05053 +1775836800000,72460.52,73069.4,72387.41,72992.33,733.09003 +1775840400000,72992.32,73146,72802.96,73121.66,454.50524 +1775844000000,73121.66,73159.81,72880.95,73107.07,597.01721 +1775847600000,73107.07,73264.76,72900,73236.11,713.54118 +1775851200000,73236.11,73434,73051.97,73361.68,872.16866 +1775854800000,73361.68,73364.47,72934.53,73190.67,654.89865 +1775858400000,73190.68,73244.03,72700.6,72877,798.3469 +1775862000000,72877.01,72967.79,72791.96,72962.7,889.83693 +1775865600000,72962.71,72962.71,72787.94,72828.42,801.54149 +1775869200000,72828.42,72999.99,72670,72954.39,320.3002 +1775872800000,72954.39,73094.89,72910.93,72966.57,288.43552 +1775876400000,72966.58,73075.34,72814.42,72866.63,227.12944 +1775880000000,72866.62,72954.28,72681.9,72806.08,298.14959 +1775883600000,72806.08,72836.55,72679.08,72722.28,222.17067 +1775887200000,72722.28,72771.32,72612.16,72762,590.44339 +1775890800000,72762.01,72832,72672.56,72745.38,321.42327 +1775894400000,72745.38,72799.57,72638.44,72664.17,263.67236 +1775898000000,72664.16,72908,72617.75,72907.11,306.96352 +1775901600000,72907.12,72915.95,72760.9,72843.71,224.83128 +1775905200000,72843.7,72912,72826.37,72907.05,109.63598 +1775908800000,72907.05,72982.4,72814.97,72940.49,180.21756 +1775912400000,72940.5,72940.5,72513.09,72658.07,493.97275 +1775916000000,72658.07,72770.91,72609.27,72704.67,212.83973 +1775919600000,72704.66,72896.03,72678,72858.17,246.74388 +1775923200000,72858.18,73204.74,72812.94,73034.33,656.04744 +1775926800000,73034.34,73169.04,72942.06,73095.97,269.56328 +1775930400000,73095.97,73726.13,73032.61,73547.89,856.65701 +1775934000000,73547.9,73790,73472.38,73687.15,595.037 +1775937600000,73687.16,73689.97,73226.28,73290.43,395.49217 +1775941200000,73290.43,73548.08,73200.48,73427.04,366.94025 +1775944800000,73427.04,73574,73234.25,73376.01,431.15797 +1775948400000,73376.01,73376.01,72907.4,73043.16,391.57799 +1775952000000,73043.16,73117.32,72873.25,73079.96,390.45862 +1775955600000,73079.96,73137.24,71310,71643.69,2072.10202 +1775959200000,71643.69,71982.46,71352.47,71761.35,839.35622 +1775962800000,71761.35,71861.33,71593.18,71593.19,790.20901 +1775966400000,71593.18,71685.31,71444.68,71466.53,611.50691 +1775970000000,71466.53,71781,71417.22,71710.2,667.76838 +1775973600000,71710.19,71753.33,71633.77,71668.01,377.10612 +1775977200000,71668.01,71747.31,71588.57,71665,313.33908 +1775980800000,71664.99,71805.85,71595,71629.21,922.36362 +1775984400000,71629.21,71633.01,71488.45,71531.94,372.12981 +1775988000000,71531.95,71682.72,71357.76,71452.89,274.78665 +1775991600000,71452.89,71556.12,71412.57,71468.55,211.53603 +1775995200000,71468.54,71500,71077.44,71084.01,608.12473 +1775998800000,71084.01,71146.03,70866.82,70889.42,708.82478 +1776002400000,70889.42,71092.78,70700,70748.34,541.94034 +1776006000000,70748.34,70932,70604.07,70892.03,502.43194 +1776009600000,70892.04,70959.51,70821.05,70936.27,259.94883 +1776013200000,70936.27,71202,70900,71140.51,322.7326 +1776016800000,71140.51,71214.08,71056.2,71137.64,176.22609 +1776020400000,71137.65,71222.58,71078.76,71084.18,233.07874 +1776024000000,71084.18,71440,70956.83,71335.43,622.27061 +1776027600000,71335.43,71452,71163.01,71364.02,234.93742 +1776031200000,71364.03,71367.85,70505.88,70912.73,908.94869 +1776034800000,70912.73,70912.73,70571.66,70740.98,510.34077 +1776038400000,70741.56,71262.63,70615.3,71172.62,546.73984 +1776042000000,71172.63,71227.28,71027.26,71197.64,720.27854 +1776045600000,71197.64,71271.78,70986.71,71073.14,270.71272 +1776049200000,71073.14,71155.42,70917.27,70976,348.9161 +1776052800000,70975.99,71144,70854.29,70890.3,584.47308 +1776056400000,70890.3,70920,70672.72,70878.82,533.46945 +1776060000000,70878.82,71106.54,70878.82,71017.66,697.01918 +1776063600000,71017.66,71067.91,70685.25,70813.88,859.13978 +1776067200000,70813.88,70861.01,70566.99,70680.7,334.12518 +1776070800000,70680.7,70910.68,70678,70792.88,250.58431 +1776074400000,70792.89,70846.9,70688.28,70755.88,177.99631 +1776078000000,70755.89,70997.12,70736.29,70929.68,260.33899 +1776081600000,70929.68,71219.8,70758.5,71074.91,460.129 +1776085200000,71074.92,71700.82,70818.57,71662.65,1544.74455 +1776088800000,71662.65,72401,71375.24,72400.15,2098.23774 +1776092400000,72400.15,72464.28,71652.65,71866.59,1342.3378 +1776096000000,71866.59,72437.25,71679.8,72202.36,1514.19404 +1776099600000,72202.37,72600,72069.01,72148.87,1653.64723 +1776103200000,72148.87,72460.42,72053.78,72424.86,965.95939 +1776106800000,72424.86,73480,72298.93,73322.82,2632.95065 +1776110400000,73322,73394.37,73007.08,73149.36,1081.57049 +1776114000000,73149.36,73368.08,73072.85,73179.71,387.90227 +1776117600000,73179.71,74746.61,73172.01,74627.04,3298.60756 +1776121200000,74627.04,74900,74405.64,74417.99,1666.14205 +1776124800000,74418,74517.31,74102.39,74163.82,1276.45858 +1776128400000,74163.82,74431,73954.86,74386.02,1065.1631 +1776132000000,74386.03,74579.32,74283.2,74330.98,598.05117 +1776135600000,74330.99,74496.9,74252.35,74444.43,646.36946 +1776139200000,74444.44,74504.52,74351.55,74387.85,484.30563 +1776142800000,74387.85,74434.41,74150.6,74210.11,838.40961 +1776146400000,74210.12,74550,74210.12,74522.73,614.57152 +1776150000000,74522.72,74924.64,74430.92,74546,1456.55359 +1776153600000,74545.99,74910,74460.64,74750,938.29896 +1776157200000,74750,74830.93,74435.12,74500,565.8647 +1776160800000,74500,74617.92,74333.46,74350.01,540.18312 +1776164400000,74350.01,74450.63,74307.35,74376.52,653.35819 +1776168000000,74376.52,74485.06,74277.19,74452,513.51818 +1776171600000,74452,75532.94,74407.74,75525.94,3246.78739 +1776175200000,75525.94,76038,75013.61,75013.62,4357.56106 +1776178800000,75013.61,75441.99,74564.34,75317.07,1661.60412 +1776182400000,75317.06,75688,74527.02,74652.2,1265.45725 +1776186000000,74652.2,74948.78,74244.63,74748.9,985.979 +1776189600000,74748.89,74814.99,73795.47,74093.19,1613.97962 +1776193200000,74093.18,74398.43,73882.79,74223.18,1054.69346 +1776196800000,74223.3,74434.33,74015.53,74102.29,434.25271 +1776200400000,74102.28,74320.44,73951.64,74277.15,381.06364 +1776204000000,74277.16,74373.19,73806.09,74023.15,638.74603 +1776207600000,74023.16,74232.83,74001.08,74131.55,701.71447 +1776211200000,74131.55,74677.19,74126.32,74568.36,874.99865 +1776214800000,74568.37,74786.72,74500,74613.28,443.16738 +1776218400000,74613.28,74697.47,74188,74322,506.95652 +1776222000000,74322.01,74372.84,74173.75,74345.97,317.62112 +1776225600000,74345.98,74434.51,74261.47,74340.38,660.47305 +1776229200000,74340.38,74434,73864.01,74021.5,542.04465 +1776232800000,74021.5,74048.95,73855.49,73891.62,419.09008 +1776236400000,73891.62,74016.67,73514,73730.43,1451.80452 +1776240000000,73730.43,74181.9,73675.96,74110.51,532.83471 +1776243600000,74110.52,74176.49,73909.49,74011.69,363.2179 +1776247200000,74011.7,74250,73789.5,73864.75,548.88747 +1776250800000,73864.76,74256.44,73864.76,74201.78,444.7329 +1776254400000,74201.78,74466.1,74051.64,74273.77,567.44529 +1776258000000,74273.77,74434.51,73817.23,74063.92,676.35905 +1776261600000,74063.91,74506.84,73830,74151.81,757.76569 +1776265200000,74151.81,74299.07,73580.85,73844.08,743.29132 +1776268800000,73844.07,74176,73762.89,73941.09,547.84936 +1776272400000,73941.09,74242,73915.48,74134.95,593.44252 +1776276000000,74134.95,74399.75,74073.61,74390.29,407.09098 +1776279600000,74390.29,75281,74355.46,75002.6,1179.99077 +1776283200000,75002.6,75039.92,74512.06,74841.68,570.09892 +1776286800000,74841.67,74855.16,74540.23,74743.1,310.66035 +1776290400000,74743.1,75425,74740.02,74964,653.95001 +1776294000000,74964.01,74964.01,74620.95,74809.99,311.26846 +1776297600000,74809.99,74874.93,74451.49,74815.1,636.94865 +1776301200000,74815.09,74815.09,74454.09,74657.66,240.65148 +1776304800000,74657.67,75267.85,74601.27,74887.24,589.65615 +1776308400000,74887.23,75159.26,74865.5,74888.21,470.71966 +1776312000000,74888.21,75174.38,74728,74944.15,513.51186 +1776315600000,74944.15,75139.82,74900,75043.48,359.01217 +1776319200000,75043.47,75115.12,74853.72,75045.01,604.84284 +1776322800000,75045.01,75082.78,74636,74707.03,708.0609 +1776326400000,74707.02,74744.35,74500,74677.91,669.8621 +1776330000000,74677.91,74901.5,74594.01,74594.02,316.26697 +1776333600000,74594.02,74653.12,74277.34,74313,526.53069 +1776337200000,74312.99,74663.27,74285,74574.79,1174.6136 +1776340800000,74574.8,74872,74574.79,74624,529.55969 +1776344400000,74624.01,75030.39,73309.85,73788.03,1828.93731 +1776348000000,73788.03,74197.32,73426.94,73973.33,1331.31817 +1776351600000,73973.33,74878.99,73934.44,74697.19,1520.20876 +1776355200000,74697.2,74932,74063,74175.57,762.35705 +1776358800000,74175.58,74438.31,73912.23,74343.25,751.1945 +1776362400000,74343.25,75089,74240,75026.71,780.63438 +1776366000000,75026.71,75410.71,74717.97,75342.99,1203.37407 +1776369600000,75343,75534.76,75001,75223.47,661.71844 +1776373200000,75223.48,75286.51,74789.5,74934.24,451.58433 +1776376800000,74934.24,75117,74833.14,74867.92,232.35004 +1776380400000,74867.92,75177.76,74840.92,75154.29,224.77396 +1776384000000,75154.28,75154.77,74886.82,74944.98,796.37355 +1776387600000,74944.99,75034.49,74569.99,74750,407.29847 +1776391200000,74750,74802.98,74529.4,74700,235.53372 +1776394800000,74700,74839.31,74606.12,74615.82,721.66261 +1776398400000,74615.82,74871.11,74589.88,74791.39,213.9543 +1776402000000,74791.39,74801.13,74555.12,74637.77,241.61979 +1776405600000,74637.77,74950,74604.62,74938.52,276.57366 +1776409200000,74938.53,75089.51,74930,75074.77,607.34373 +1776412800000,75074.76,75881.95,74993.24,75780.38,1494.62708 +1776416400000,75780.38,76370.25,75518.78,75779.99,2004.70646 +1776420000000,75779.99,75886.01,75095.93,75278.77,1050.31882 +1776423600000,75278.77,75609.77,75246.65,75589.7,429.61331 +1776427200000,75589.7,76265.82,75531.97,76233.05,1128.91448 +1776430800000,76233.06,77417.61,76061.57,77340.12,5123.01639 +1776434400000,77340.11,78052.49,77015.39,77886.77,3617.10048 +1776438000000,77886.77,77999,77444.44,77785.02,1975.14451 +1776441600000,77785.03,78333,77705.2,77857.14,1402.18359 +1776445200000,77857.15,77917.77,77101.49,77520.59,1173.45635 +1776448800000,77520.59,77565.63,77088.23,77159.89,637.39265 +1776452400000,77159.88,77473.44,77000,77393.58,652.45495 +1776456000000,77393.58,77611.68,77160.12,77337.64,357.23206 +1776459600000,77337.64,77494.69,77278.72,77445.73,307.76412 +1776463200000,77445.74,77510,77274.56,77301.25,474.88113 +1776466800000,77301.25,77302,76911,77072,612.20073 +1776470400000,77072.01,77258.55,76978.17,77168,324.03843 +1776474000000,77168.22,77330,77115.77,77218.07,266.4299 +1776477600000,77218.06,77420.08,77124.63,77292.52,268.04149 +1776481200000,77292.53,77296.95,76962.67,77005.47,268.91717 +1776484800000,77005.47,77162.08,76884.1,77100.74,370.07883 +1776488400000,77100.73,77278.58,77100.73,77134.66,312.05483 +1776492000000,77134.66,77217,77058.4,77136.01,168.72376 +1776495600000,77136.01,77136.01,76890,76997.8,276.05173 +1776499200000,76997.79,77048,76501,76738.63,773.24357 +1776502800000,76738.62,76738.63,76409.37,76599.89,462.93265 +1776506400000,76599.89,76599.9,76132.32,76189.56,624.93038 +1776510000000,76189.55,76189.56,75763.76,76039.05,809.07399 +1776513600000,76039.06,76300,76039.05,76206.97,492.57948 +1776517200000,76206.98,76212.7,75797.53,76122.87,456.87331 +1776520800000,76122.88,76288.4,75959.68,76249.99,461.97289 +1776524400000,76250,76363.75,76003.97,76167.34,261.12334 +1776528000000,76167.33,76211.57,75691.03,75943.35,522.36094 +1776531600000,75943.34,75958.23,75778.69,75828.51,256.05723 +1776535200000,75828.51,75844.66,75445.16,75651.78,591.47146 +1776538800000,75651.78,75796.32,75574.22,75649.85,194.3187 +1776542400000,75649.86,75834.3,75608.44,75754.78,484.97143 +1776546000000,75754.77,75839.1,75599.64,75821.34,197.94348 +1776549600000,75821.35,75873.1,75608.89,75813.53,155.69572 +1776553200000,75813.53,75891.64,75685.69,75691.76,141.95985 +1776556800000,75691.76,75847.42,75551.73,75693.01,297.06433 +1776560400000,75693,75798.47,75457.11,75621.95,321.53516 +1776564000000,75621.96,75722.21,75407.84,75496,212.48934 +1776567600000,75496.01,75637.44,75357,75515.77,175.28804 +1776571200000,75515.76,75782.63,75424.4,75664.62,294.60425 +1776574800000,75664.62,75687.04,75516.39,75545.6,174.63786 +1776578400000,75545.6,75545.6,75280.92,75400.09,385.31594 +1776582000000,75400.09,75400.09,74867.72,75252.34,771.61495 +1776585600000,75252.33,75299.99,75071.58,75257.6,333.58261 +1776589200000,75257.59,75265,74921.74,75015,313.21615 +1776592800000,75015,75243.02,74933.87,75222.45,323.18472 +1776596400000,75222.46,75641.99,75216.96,75604.11,418.71675 +1776600000000,75604.11,75700,75432.07,75571.6,439.48255 +1776603600000,75571.61,76240.66,75552.44,75921.75,760.39543 +1776607200000,75921.75,76147.01,75674.55,76024.01,621.24056 +1776610800000,76024.02,76155.3,75401.44,75846.63,1097.76631 +1776614400000,75846.63,75853.26,75311.11,75382.86,403.71917 +1776618000000,75382.87,75382.87,74638.31,74791.26,795.68148 +1776621600000,74791.27,74908.62,74608,74770.11,531.16281 +1776625200000,74770.11,75071.61,74770.11,74965.47,306.83274 +1776628800000,74965.46,74965.47,74427.53,74630,452.71123 +1776632400000,74630.01,74810,74368.6,74425.15,383.54881 +1776636000000,74425.16,74425.16,73762.9,74047.34,1140.3898 +1776639600000,74047.34,74054.22,73790,73801.79,415.64133 +1776643200000,73801.8,74360.43,73724.31,74280.01,787.93368 +1776646800000,74280.01,74746.93,74214.67,74595.13,689.61016 +1776650400000,74595.12,74627.99,74304.84,74410.01,739.68976 +1776654000000,74410.01,74640.65,74359.04,74634,281.2031 +1776657600000,74634.01,74637.43,74435.19,74567.64,333.76794 +1776661200000,74567.63,74567.63,74095.18,74264.15,529.73957 +1776664800000,74264.16,74894.11,74250,74786.59,441.3007 +1776668400000,74786.59,75572,74670.86,74837.17,1175.74482 +1776672000000,74837.18,74998.83,74619.41,74728.91,538.52852 +1776675600000,74728.92,75233,74706.87,75062.77,502.56404 +1776679200000,75062.77,75404.63,75003.63,75027.26,321.321 +1776682800000,75027.26,75287.88,74957.51,75192.71,284.12016 +1776686400000,75192.72,75650,75043.86,75289.9,698.85484 +1776690000000,75289.91,75434.41,74859.11,75269.38,774.09093 +1776693600000,75269.37,75766.74,74921.42,75034.79,1047.20928 +1776697200000,75034.79,75772.72,74702,75716.77,1196.9526 +1776700800000,75716.78,75723.99,75299.26,75338.74,630.71705 +1776704400000,75338.75,75991.47,75289.92,75898.14,642.61045 +1776708000000,75898.14,76453.19,75898.14,76423.69,1544.76303 +1776711600000,76423.69,76486.67,76154.49,76296.96,1368.12243 +1776715200000,76296.97,76558.62,76113.07,76276.17,1418.8575 +1776718800000,76276.18,76357.2,75784.05,75954.71,523.28232 +1776722400000,75954.72,76143.71,75904.39,75974.24,220.6417 +1776726000000,75974.24,75974.24,75617.6,75840.97,301.78476 +1776729600000,75840.97,76099.19,75700,76092.45,428.95831 +1776733200000,76092.46,76263.4,75866.01,75927.59,391.13593 +1776736800000,75927.58,75932.7,75580,75581.33,536.09341 +1776740400000,75581.33,75721.12,75474.77,75710.3,256.2515 +1776744000000,75710.31,75823.49,75600,75813.81,259.64273 +1776747600000,75813.8,75981.1,75782.75,75802,321.53858 +1776751200000,75802,76129.95,75703.85,75974.11,408.87339 +1776754800000,75974.12,76300,75814.26,76084.34,1236.72448 +1776758400000,76084.34,76927.57,76063.98,76507.21,915.23783 +1776762000000,76507.21,76587.82,76155,76362.77,582.67237 +1776765600000,76362.78,76866.55,76349.59,76746.41,536.34243 +1776769200000,76746.41,76750.68,76342,76452.94,624.94284 +1776772800000,76452.94,76528.11,75709.03,76009.46,1039.78515 +1776776400000,76009.46,76179.75,75736.33,75899.98,686.08493 +1776780000000,75899.98,76595.3,75625.28,75675.05,949.21411 +1776783600000,75675.04,75979.78,75430.62,75834.65,923.86151 +1776787200000,75834.66,76190.72,75760,75781.18,496.33064 +1776790800000,75781.19,75912.98,75052.64,75545.62,995.0846 +1776794400000,75545.62,75668.24,75310.88,75610.21,456.47055 +1776798000000,75610.21,75919.5,74821.57,75023.43,954.2676 +1776801600000,75023.43,75859.56,74967.58,75698.51,797.25703 +1776805200000,75698.51,75777.38,75431.62,75549.99,249.37655 +1776808800000,75549.99,75650.04,75302.01,75650.04,389.29388 +1776812400000,75650.03,76425.37,75622,76336.15,477.13097 +1776816000000,76336.14,76500,76220.4,76370.45,496.92701 +1776819600000,76370.46,76416.24,76132.95,76297.99,351.48706 +1776823200000,76297.99,77645.35,76223.9,77604.71,1622.85639 +1776826800000,77604.7,77733.11,77397.88,77521.48,956.6528 +1776830400000,77521.47,77700,77364.25,77523,547.1578 +1776834000000,77523.01,78452.18,77450,77994.93,2386.48879 +1776837600000,77994.92,78042.84,77900,78010.72,576.88586 +1776841200000,78010.73,78111,77825,78012.79,880.5264 +1776844800000,78012.78,78219.41,77941.59,78010.92,987.44812 +1776848400000,78010.92,78184.7,77956.76,78001.95,415.39605 +1776852000000,78001.96,78180,77951.17,78157.41,352.72131 +1776855600000,78157.41,78399,78102,78300,560.88264 +1776859200000,78300,78508.18,78114.04,78236.05,952.94008 +1776862800000,78236.05,78850,78162.64,78840.94,1253.18724 +1776866400000,78840.94,79174.68,78577.86,79045.75,1847.69509 +1776870000000,79045.75,79400,78837.66,79272.9,1412.004 +1776873600000,79272.91,79472.82,78632.37,78743.59,1010.97362 +1776877200000,78743.6,79034.73,78705.71,78900,502.31388 +1776880800000,78900.01,79163.66,78828.76,79022.39,322.94022 +1776884400000,79022.4,79067.6,78706.81,78846.62,557.30668 +1776888000000,78846.62,78915.84,78410,78436.68,436.66543 +1776891600000,78436.69,78821.86,78425,78762.69,299.34545 +1776895200000,78762.68,78824,78456.15,78607.95,294.6414 +1776898800000,78607.95,78607.95,78155.83,78178.23,712.06893 +1776902400000,78178.22,78574.44,77582.17,78424.29,1778.58027 +1776906000000,78424.3,78472.95,78057.5,78359.23,586.8685 +1776909600000,78359.71,78359.72,77761.2,77939.92,508.32327 +1776913200000,77939.91,78025.99,77453.43,77746.46,609.2036 +1776916800000,77746.47,77949.09,77675.8,77920.09,305.0499 +1776920400000,77920.09,78110.01,77750,78033.87,680.89298 +1776924000000,78034,78339.35,78034,78211.43,433.12959 +1776927600000,78211.43,78248.39,77981.88,78048.62,292.35484 +1776931200000,78048.61,78175.52,77714.86,77858.35,1135.26875 +1776934800000,77858.34,77860.8,77440.85,77655.34,772.05261 +1776938400000,77655.35,77709.16,77174.01,77403.63,1129.48909 +1776942000000,77403.63,77757.31,77365.57,77704.62,525.42671 +1776945600000,77704.61,77870.54,77491.18,77870.53,636.21566 +1776949200000,77870.54,77904.37,77379.92,77532.23,592.70115 +1776952800000,77532.23,78201.53,77414,78180.77,926.52082 +1776956400000,78180.78,78662.5,77983.25,78376.76,1008.45262 +1776960000000,78376.77,78509.82,78030,78103.72,661.93618 +1776963600000,78103.72,78184.85,76960,77769.21,1724.53866 +1776967200000,77769.2,78146.75,77678.65,77678.65,731.06838 +1776970800000,77678.65,77886.88,77592.92,77727.26,830.20485 +1776974400000,77727.25,78050,77637.5,77886.97,391.74493 +1776978000000,77886.97,78070,77800,77864.83,211.37751 +1776981600000,77864.84,78331,77864.83,78235.3,271.3302 +1776985200000,78235.29,78298.01,78030,78257.48,228.06394 +1776988800000,78257.48,78490.83,78172.01,78417.22,451.37457 +1776992400000,78417.22,78450,77952.16,78429.73,533.84795 +1776996000000,78429.73,78581.93,78067.17,78125.65,425.56297 +1776999600000,78125.65,78178.4,77555,77737.85,639.95986 +1777003200000,77737.84,77854.57,77482.49,77670,605.14416 +1777006800000,77670.01,78057.65,77457,77953.48,423.6718 +1777010400000,77953.48,77979.54,77761.2,77789.75,280.75336 +1777014000000,77789.75,77855.67,77543.52,77644.6,696.90666 +1777017600000,77644.59,78000,77550.73,77785.71,731.67499 +1777021200000,77785.7,77804.23,77402.01,77527.69,621.09775 +1777024800000,77527.7,77784,77444.95,77752.36,379.99202 +1777028400000,77752.37,78372.58,77752.37,78240.26,1186.36064 +1777032000000,78240.27,78345.15,78016.51,78275.66,579.40035 +1777035600000,78275.65,78479.37,77913.27,78093.79,852.96848 +1777039200000,78093.8,78093.8,77681.74,78037.64,755.72516 +1777042800000,78037.65,78233.18,77577.22,78038.62,662.02033 +1777046400000,78038.63,78060.29,77586.86,77777.28,525.06319 +1777050000000,77776.76,77829.17,77489.6,77681.71,537.36482 +1777053600000,77681.72,77717.08,77363.63,77618.24,321.31558 +1777057200000,77618.25,77748.66,77532.46,77628.85,250.57895 +1777060800000,77628.84,77757.14,77458,77718.31,376.29595 +1777064400000,77718.31,77756.15,77536.48,77536.48,322.69633 +1777068000000,77536.49,77616.78,77264.08,77328.91,278.27896 +1777071600000,77328.92,77456.87,77328.92,77437.13,237.08832 +1777075200000,77437.13,77502.99,77309.92,77456.88,429.63681 +1777078800000,77456.88,77620.52,77440.8,77541.63,200.07888 +1777082400000,77541.63,77644.04,77504.43,77607.8,171.0703 +1777086000000,77607.8,77711.87,77550.27,77679.07,142.22205 +1777089600000,77679.08,77691.23,77596.37,77619.05,275.21191 +1777093200000,77619.05,77619.05,77485.51,77510.28,174.55862 +1777096800000,77510.27,77582.28,77489.35,77503.63,269.54814 +1777100400000,77503.63,77566.26,77450,77501.19,174.69907 +1777104000000,77501.19,77654.41,77491.36,77643.37,116.50084 +1777107600000,77643.38,77779.65,77587.1,77714.55,144.65626 +1777111200000,77714.56,77885.35,77714.55,77787.77,306.44644 +1777114800000,77787.76,77787.77,77607.03,77682.3,185.59351 +1777118400000,77682.29,77717.95,77550.61,77557.14,161.82067 +1777122000000,77557.14,77710.91,77557.14,77691.69,161.65796 +1777125600000,77691.7,77752.54,77638,77656.75,202.75966 +1777129200000,77656.74,77722.7,77299.89,77330.26,480.35839 +1777132800000,77330.25,77454.31,77140.23,77397.27,471.60364 +1777136400000,77397.27,77407.03,77210.96,77245.77,151.09691 +1777140000000,77245.78,77389.01,77216.29,77313,331.13304 +1777143600000,77313,77343.81,77193.79,77330.01,293.84127 +1777147200000,77330,77481.7,77311.05,77479.13,85.63447 +1777150800000,77479.14,77530,77415.2,77525.84,150.55151 +1777154400000,77525.83,77634.77,77498.81,77557.01,242.12513 +1777158000000,77557.01,77650,77530,77625,362.30872 +1777161600000,77625,77642.43,77445.94,77502.4,307.91239 +1777165200000,77502.39,77572.81,77451.16,77461.16,130.56583 +1777168800000,77461.16,77590.97,77452.07,77512.67,85.92459 +1777172400000,77512.67,77541.96,77326.51,77400.21,146.77411 +1777176000000,77400.21,77814.43,77383.46,77774.29,227.07196 +1777179600000,77774.29,78200,77719.77,77983.31,797.06637 +1777183200000,77983.31,78045,77899.45,77999.04,206.01822 +1777186800000,77999.04,78121.45,77968.36,78102.53,175.6113 +1777190400000,78102.53,78210,78019.65,78032.59,265.96473 +1777194000000,78032.59,78058.45,77926.59,77999.99,168.80014 +1777197600000,78000,78050.19,77954,78002.43,153.3474 +1777201200000,78002.43,78149.99,78002.42,78101.44,133.58626 +1777204800000,78101.43,78101.5,77770,77833.08,296.93614 +1777208400000,77833.08,77996.69,77797.13,77977.79,254.46962 +1777212000000,77977.79,78173.15,77871.85,78095.66,401.66239 +1777215600000,78095.65,78121.92,77988.89,78049,177.4742 +1777219200000,78049,78086.47,77919.42,77919.43,198.96678 +1777222800000,77919.43,78050,77850,78018.57,373.25532 +1777226400000,78018.57,78346.89,77988.11,78283.96,421.27794 +1777230000000,78283.97,78500,78013.76,78221.16,511.56 +1777233600000,78221.17,78377.77,78158.04,78194.22,172.13709 +1777237200000,78194.21,78961,77843.75,78417.41,977.34524 +1777240800000,78417.41,78850.3,77953.26,78313.52,710.63176 +1777244400000,78313.52,78901.63,78041.05,78657.55,669.20184 +1777248000000,78657.55,79392.4,78400.03,79308.6,1271.22649 +1777251600000,79309,79485.66,78730.71,79283.66,993.09217 +1777255200000,79283.65,79304,79030.91,79130.01,381.22923 +1777258800000,79130.01,79316.5,79077.81,79105.49,397.44839 +1777262400000,79105.5,79160,78872.42,78924.22,417.67922 +1777266000000,78924.21,78938,77562.63,77785.54,1805.78745 +1777269600000,77785.55,77871.9,77465.05,77700.12,641.73182 +1777273200000,77700.12,77734.79,77562.08,77606.6,743.19766 +1777276800000,77606.59,77816.18,77553.23,77804.34,465.54163 +1777280400000,77804.34,77980,77700,77900.01,578.50773 +1777284000000,77900.01,77935.66,77792.46,77850.01,311.10764 +1777287600000,77850.01,77885.46,77740.39,77844.26,252.77882 +1777291200000,77844.25,77867.33,77620,77667.36,415.46743 +1777294800000,77667.36,77966.8,77571.79,77746.74,762.7167 +1777298400000,77746.74,78265.34,77680,77815.25,744.42829 +1777302000000,77815.26,77827.17,76564.33,76793.09,1882.17067 +1777305600000,76793.1,76868.01,76546,76618.59,809.46498 +1777309200000,76618.59,76990.43,76618.59,76743.24,874.80558 +1777312800000,76743.23,76890.99,76668.52,76834.06,361.97331 +1777316400000,76834.05,76894.7,76459.64,76878.07,598.68003 +1777320000000,76878.23,77067.8,76844.16,76960.43,310.80766 +1777323600000,76960.43,76981.53,76786.8,76786.81,223.94467 +1777327200000,76786.81,77082.78,76763.71,77066.42,364.86359 +1777330800000,77066.42,77450,77018.56,77371.32,438.27302 +1777334400000,77371.32,77478,77210.92,77379.62,327.26244 +1777338000000,77379.62,77394.1,77038.1,77084.68,404.77602 +1777341600000,77084.69,77227.03,76672.56,76890.93,437.7548 +1777345200000,76890.92,76890.92,76672,76815.18,278.47081 +1777348800000,76815.18,76950,76701.35,76888.08,274.86374 +1777352400000,76888.08,77154,76811.01,76885.98,510.80129 +1777356000000,76885.97,77027.91,76588,76720,465.05641 +1777359600000,76720.01,76922.22,76424.9,76879.28,1631.99051 +1777363200000,76879.28,77013.63,76741.12,76858.59,1043.07562 +1777366800000,76858.59,76863.54,76495.91,76598,361.69239 +1777370400000,76597.99,76692.19,76484.7,76618.35,418.24563 +1777374000000,76618.35,76649.86,76130.1,76229,1019.71842 +1777377600000,76228.99,76421.94,76168.84,76372.05,652.01316 +1777381200000,76372.04,76411.72,75924.98,76189.84,1288.525 +1777384800000,76189.85,76199.99,75666.6,75949.99,1264.2758 +1777388400000,75950,76085.42,75836.88,76066.38,571.95819 +1777392000000,76066.37,76218.06,75881.28,76125.04,447.54534 +1777395600000,76125.04,76262.63,75959.05,76187.3,337.12149 +1777399200000,76187.3,76280.91,76137.86,76242.18,337.48355 +1777402800000,76242.17,76380.83,76066.35,76330.97,259.65416 +1777406400000,76330.97,76480,76323.71,76463.95,259.71578 +1777410000000,76463.95,76481.3,76267.61,76357.15,281.17357 +1777413600000,76357.15,76446.26,76218,76242.17,157.60986 +1777417200000,76242.17,76370,76197.02,76342.77,179.93985 +1777420800000,76342.78,76557.97,76276,76512,636.88517 +1777424400000,76511.99,76668.02,76187.75,76571,371.48818 +1777428000000,76571,76666.82,76402.72,76531.29,315.29662 +1777431600000,76531.29,77127.62,76519.94,76994.78,568.25927 +1777435200000,76994.77,77455.71,76880,77269.76,655.24397 +1777438800000,77269.76,77329.31,77198.07,77288.38,412.95649 +1777442400000,77288.39,77337.57,76907.07,77031.06,974.38933 +1777446000000,77031.07,77182.91,77031.06,77053.64,931.98531 +1777449600000,77053.65,77148.79,76972.32,77046.32,539.09721 +1777453200000,77046.31,77800,76972.32,77642,835.54071 +1777456800000,77642,77904.93,77559.19,77619.61,790.81622 +1777460400000,77619.62,77694.61,77485.81,77590.03,531.7514 +1777464000000,77590.04,77596.39,76850,77143.68,1776.35149 +1777467600000,77143.68,77240,76425.62,76783.43,1000.6949 +1777471200000,76783.42,76927.69,76489.99,76570,1353.72071 +1777474800000,76570,76634.61,75705.32,75924.25,1132.75734 +1777478400000,75924.24,76125.47,75696.13,75803.54,1021.10079 +1777482000000,75803.55,76184.01,75803.55,76184.01,549.93434 +1777485600000,76184,76274.8,74937.52,75513.91,1926.88309 +1777489200000,75513.92,75591.83,75302.31,75563.86,464.5754 +1777492800000,75563.87,75857.32,75497.43,75676.79,575.31173 +1777496400000,75676.79,76088.9,75607.7,75933.93,363.06477 +1777500000000,75933.94,76004.14,75818.14,75927.38,272.33397 +1777503600000,75927.38,75990.06,75692.33,75780,279.49181 +1777507200000,75780,76344.61,75656.03,76248.74,562.71461 +1777510800000,76248.76,76473.26,76178.73,76232.8,331.53653 +1777514400000,76232.81,76351.04,75494.7,75704.74,537.06765 +1777518000000,75704.74,75994.26,75659.85,75928.1,182.12647 +1777521600000,75928.09,75963.92,75414.57,75497,426.96926 +1777525200000,75497.01,75750,75323.65,75600.09,491.70915 +1777528800000,75600.09,75867.9,75569.99,75753.53,372.15072 +1777532400000,75753.54,76179.91,75718.5,76161.67,516.75183 +1777536000000,76161.67,76208.92,76019.57,76058.17,350.94571 +1777539600000,76058.17,76339.38,76012.6,76097.19,445.01057 +1777543200000,76097.19,76163.52,75974.93,76028.66,365.18719 +1777546800000,76028.66,76244.36,75876.29,76059.43,550.88667 +1777550400000,76059.42,76511.22,76042.75,76308.48,1520.57994 +1777554000000,76308.48,76669.14,76116.2,76420.44,927.16622 +1777557600000,76420.45,76597.51,76093.81,76301.24,683.75312 +1777561200000,76301.25,76653.6,76163.16,76473.6,374.70038 +1777564800000,76473.6,76484.6,76228.27,76261.03,165.45041 +1777568400000,76261.04,76328.71,76111,76250.01,273.82279 +1777572000000,76250,76468.84,76204.4,76350,184.15567 +1777575600000,76350,76514.8,76308.33,76412.8,307.53776 +1777579200000,76412.8,76568.9,76318.31,76492.46,287.06721 +1777582800000,76492.45,76535.42,76240.78,76241.78,183.08169 +1777586400000,76241.77,76449.16,76206.02,76237.06,158.56535 +1777590000000,76237.07,76380.2,76217.96,76346.57,182.87917 +1777593600000,76346.58,76591,76320.42,76458.05,502.88844 +1777597200000,76458.06,76776.21,76449.5,76686.13,486.84554 +1777600800000,76686.12,76744.6,76533.74,76592.54,204.45438 +1777604400000,76592.54,77453.74,76555.06,77131.08,1056.19913 +1777608000000,77131.08,77206.38,76653.6,77042.44,995.75921 +1777611600000,77042.44,77184.96,77033.91,77165.98,283.75111 +1777615200000,77165.99,77179.53,76882,76993.48,439.15205 +1777618800000,76993.49,77140.36,76957.04,77130.54,633.7325 +1777622400000,77130.54,77500,77048,77377.47,697.73561 +1777626000000,77377.48,77391.99,77200.15,77268.55,355.16559 +1777629600000,77268.56,77433.72,77146.48,77304.34,330.99244 +1777633200000,77303.8,77600,77263.66,77463.98,584.3796 +1777636800000,77463.98,78170.2,77408.73,77896.01,1392.97654 +1777640400000,77896.01,78914.12,77896,78737.25,2354.33999 +1777644000000,78737.26,78871.8,78051.86,78358.75,1970.70152 +1777647600000,78358.74,78735.92,78176.06,78445.89,1013.17746 +1777651200000,78445.88,78683.23,78167.53,78214.36,704.68666 +1777654800000,78214.36,78584.61,78131.02,78552.94,489.31938 +1777658400000,78552.93,78623.37,78375.53,78423.9,487.76487 +1777662000000,78423.91,78540,78313.16,78360,512.65483 +1777665600000,78360.01,78422.81,77752,77880.18,827.52759 +1777669200000,77880.18,78200,77857.97,78199.99,485.72824 +1777672800000,78200,78411.13,78144.7,78153.38,331.97786 +1777676400000,78153.37,78249.6,78043.28,78231.13,173.55448 +1777680000000,78231.13,78393.39,78166.48,78341.75,211.29374 +1777683600000,78341.75,78441.31,78294.19,78355,400.98852 +1777687200000,78355,78513.7,78260.95,78353.93,283.69022 +1777690800000,78353.93,78514.82,78237.25,78400,300.16391 +1777694400000,78399.99,78448.99,78123.53,78175.5,411.85061 +1777698000000,78175.5,78235.25,78040,78174,526.60294 +1777701600000,78174,78363.21,78148.24,78327.8,366.5645 +1777705200000,78327.8,78342.18,78207.2,78220,170.02066 +1777708800000,78220,78356.51,78165.3,78315.37,204.83037 +1777712400000,78315.36,78394,78220,78293.57,257.64077 +1777716000000,78293.57,78311.97,78225.22,78249.3,136.41815 +1777719600000,78249.31,78249.31,78094.43,78143.08,269.24301 +1777723200000,78143.09,78262.37,78108.41,78211.24,182.77682 +1777726800000,78211.24,78423.85,78211.24,78367.06,227.00487 +1777730400000,78367.06,78484.42,78309.84,78423.98,190.15931 +1777734000000,78423.98,78487.68,78365.96,78487.67,126.14054 +1777737600000,78487.67,78596.61,78430.07,78455.02,194.42514 +1777741200000,78455.02,78485.53,78368.24,78398.02,213.39843 +1777744800000,78398.03,78493.31,78310.54,78466.62,118.15969 +1777748400000,78466.63,78521.68,78440.11,78486,182.05466 +1777752000000,78486.23,78491.26,78418.32,78451.38,61.92886 +1777755600000,78451.37,79199.48,78439.51,78719.78,734.53837 +1777759200000,78719.78,78872.39,78610.46,78832.98,266.49012 +1777762800000,78832.98,78832.98,78631.9,78686.85,114.49221 +1777766400000,78686.84,78754.55,78490.61,78542.32,233.96416 +1777770000000,78542.33,78542.33,78152.25,78240.83,391.01401 +1777773600000,78240.84,78309.09,78108.75,78171.85,222.42918 +1777777200000,78171.86,78217.59,78109.94,78203.08,200.3559 +1777780800000,78203.07,78236.45,78120,78163.19,89.71363 +1777784400000,78163.19,78260.75,78163.17,78249.42,98.09285 +1777788000000,78249.41,78337.26,78084.08,78288.3,306.94233 +1777791600000,78288.3,78483.67,78288.29,78363.25,299.42086 +1777795200000,78363.24,78505.92,78363.24,78387.86,102.01693 +1777798800000,78387.87,78604.67,78354.53,78529.57,293.1321 +1777802400000,78529.57,78534.4,78406.97,78408.01,140.79481 +1777806000000,78408.01,78849.22,78380,78656.01,412.8313 +1777809600000,78656.01,78878.77,78656,78747.09,294.28187 +1777813200000,78747.09,78769.63,78586.99,78670.01,196.40341 +1777816800000,78670.01,78786.57,78608.7,78741,409.96615 +1777820400000,78741,78815.19,78633.4,78668.36,237.20487 +1777824000000,78668.36,78784.56,78600,78654,167.53902 +1777827600000,78654.01,78822.83,78558.65,78725.76,357.9255 +1777831200000,78725.76,78763.57,78631.61,78739.67,138.18974 +1777834800000,78739.68,78853.32,78676.67,78760.32,252.60944 +1777838400000,78760.32,79268,78732.04,78915.99,645.7979 +1777842000000,78915.99,79056.59,78650,78831.59,357.48617 +1777845600000,78831.6,79447,78831.6,79177.29,934.95879 +1777849200000,79177.29,79287.82,78484.42,78568.57,642.72198 +1777852800000,78568.58,78572.57,78288.88,78547.14,434.86007 +1777856400000,78547.15,79848.84,78412.49,79769.43,1366.42153 +1777860000000,79769.43,80420.9,79540.05,80173.3,2278.14954 +1777863600000,80173.3,80458,79926.9,80316.31,1012.18218 +1777867200000,80316.3,80635.51,80233.04,80332.06,1362.02834 +1777870800000,80332.06,80395.96,79956.25,80027.26,746.81318 +1777874400000,80027.26,80048.64,79500,79877.9,1103.73906 +1777878000000,79877.91,79946.33,79672,79696.75,419.83178 +1777881600000,79696.75,79800,79602.32,79708.3,435.36516 +1777885200000,79708.3,79930,79647.87,79838.48,473.40316 +1777888800000,79838.49,79880,78202,78940.26,4380.72428 +1777892400000,78940.27,79124.83,78708.87,78793.67,699.54546 +1777896000000,78793.67,79020,78718.55,78857.18,426.01688 +1777899600000,78857.18,79124.83,78581.74,78790,725.07004 +1777903200000,78790.01,80545.17,78500,80216.16,2308.42012 +1777906800000,80216.15,80367.93,79320.28,80028.85,2458.63305 +1777910400000,80028.85,80395.68,79619.33,80025.03,1492.78417 +1777914000000,80025.03,80776.99,80021.5,80390.81,1080.11249 +1777917600000,80390.8,80439.18,80035.32,80114.91,663.99913 +1777921200000,80114.91,80138,79900,80053.31,505.59924 +1777924800000,80053.31,80154.12,79901,79936.7,459.51864 +1777928400000,79936.7,80383.15,79936.7,80259.17,343.30642 +1777932000000,80259.18,80397.19,80042.84,80067.23,272.35375 +1777935600000,80067.22,80067.22,79744.91,79861.01,594.08368 +1777939200000,79861.01,80183.33,79808.72,80170.66,425.73287 +1777942800000,80170.66,80385.06,80080.76,80352,530.02962 +1777946400000,80351.99,80900,80300,80554.68,768.44478 +1777950000000,80554.69,81083.98,80457.93,80893.08,677.93372 +1777953600000,80893.08,80982.59,80725,80902.44,528.94138 +1777957200000,80902.44,81323.52,80830.06,80970,1011.38606 +1777960800000,80969.99,81016.42,80800,80976,389.83367 +1777964400000,80976,81136.59,80826,80855.59,1044.4323 +1777968000000,80855.59,80895.5,80723.2,80815.24,474.4579 +1777971600000,80815.24,80815.24,80527.76,80586.02,865.34761 +1777975200000,80586.02,80831.87,80530.82,80823.61,521.10422 +1777978800000,80823.61,81095.48,80780,81014.05,623.66253 +1777982400000,81014.05,81329.61,80932.54,81279.41,607.82057 +1777986000000,81279.4,81712.32,81196,81330,1771.4169 +1777989600000,81330,81500,80939.87,81336.59,1282.91373 +1777993200000,81336.59,81689.2,81235,81525.19,899.04049 +1777996800000,81525.19,81615.33,81050.04,81285.75,707.45267 +1778000400000,81285.75,81458.26,81185.02,81270.6,280.80669 +1778004000000,81270.61,81599,81270.61,81515,427.56223 +1778007600000,81515,81680,81407.58,81606.35,364.63717 +1778011200000,81606.35,81770,81510.13,81646.38,724.67261 +1778014800000,81646.39,81791.48,81305.27,81407.11,618.58873 +1778018400000,81407.11,81600,80817.72,81111.27,921.88572 +1778022000000,81111.27,81222.03,80790,80905.52,479.07578 +1778025600000,80905.53,81262.28,80731.14,81030.01,876.19915 +1778029200000,81030,81534.23,80996,81439.34,803.82574 +1778032800000,81439.34,81449.04,81047.01,81363.54,621.19491 +1778036400000,81363.54,81760.84,81358.17,81581.69,710.52364 +1778040000000,81581.7,81649.99,81270,81331.1,575.6413 +1778043600000,81331.1,81360.3,81060,81333,592.1865 +1778047200000,81333,81516.9,81211.34,81476.71,524.1354 +1778050800000,81476.71,81611,81307.81,81359.82,608.74333 +1778054400000,81359.82,81986,81328.68,81945.66,1353.41416 +1778058000000,81945.66,82060,81682.7,81997,1096.7335 +1778061600000,81997,82390,81953.25,82290.04,1302.85091 +1778065200000,82290.03,82850,82261.6,82522.89,1435.93329 +1778068800000,82522.88,82539.33,82164.61,82220.47,820.9281 +1778072400000,82220.47,82220.47,81600,81670.89,1247.90169 +1778076000000,81670.9,81980.72,81136,81526.73,1615.07708 +1778079600000,81526.74,81823,81316.28,81704.25,824.75333 +1778083200000,81704.25,81907.51,81431.16,81630.94,983.55485 +1778086800000,81630.94,81709.32,81394,81452.63,417.39237 +1778090400000,81452.63,81559.17,81271.06,81353.14,451.84587 +1778094000000,81353.15,81522.41,81200,81464.87,517.12437 +1778097600000,81464.86,81700,81302.35,81427.52,436.46876 +1778101200000,81427.52,81618.77,81294.64,81539.16,310.38464 +1778104800000,81539.16,81540.91,81240,81342.39,229.58883 +1778108400000,81342.39,81447.3,81000,81447.01,442.37224 +1778112000000,81447.01,81490.03,80980,81016.96,407.52958 +1778115600000,81016.96,81284.67,80830.23,81167.8,565.39571 +1778119200000,81167.79,81180.74,80883.54,81113.34,749.95215 +1778122800000,81113.35,81113.35,80834.61,80834.91,345.29566 +1778126400000,80834.92,80989.59,80725.09,80979.19,387.82747 +1778130000000,80979.19,81172.27,80974.06,81088,355.34634 +1778133600000,81088,81443.21,80874.41,81438.61,613.68575 +1778137200000,81438.62,81708.32,81390.3,81518.58,681.98013 +1778140800000,81518.57,81590,81194.74,81231.24,647.38206 +1778144400000,81231.25,81231.25,80852.33,80929,659.04219 +1778148000000,80929,80997,80572.4,80850.75,690.56353 +1778151600000,80850.76,81041.15,80786.5,80866.65,367.10915 +1778155200000,80866.65,81180,80846.87,81162.01,429.19223 +1778158800000,81162,81162.01,80260.98,80503.68,1211.56578 +1778162400000,80503.69,80685.7,80046,80171.38,1538.09475 +1778166000000,80171.37,80271.42,79699.52,79890.63,1647.8103 +1778169600000,79890,80020,79646.79,79801.08,1424.92395 +1778173200000,79801.08,80135.17,79500,80094.52,919.74045 +1778176800000,80094.52,80269.06,80004.4,80200.59,527.27769 +1778180400000,80200.6,80224,79934.3,80146.11,443.20216 +1778184000000,80146.77,80371.23,79859.51,79879.99,400.51449 +1778187600000,79880,79934.92,79660,79735.01,401.75461 +1778191200000,79735,79990,79582.95,79919.01,495.14556 +1778194800000,79919,80068.03,79871.98,80006,244.47169 +1778198400000,80006,80142.84,79729.72,79831.99,958.06006 +1778202000000,79831.98,79900.11,79612.63,79740.01,539.33838 +1778205600000,79740.01,79761.61,79316.99,79488.46,1066.54641 +1778209200000,79488.47,79666.66,79181.48,79578.85,529.79179 +1778212800000,79578.84,79748,79551.26,79655.23,317.73705 +1778216400000,79655.22,79778.95,79600,79600.01,307.79364 +1778220000000,79600.01,79654,79411,79525.76,792.09671 +1778223600000,79525.77,79727,79248.58,79682.4,992.93778 +1778227200000,79682.4,79987.27,79666.05,79886.01,628.59636 +1778230800000,79886,80061.17,79794.88,79872.72,481.81051 +1778234400000,79872.72,80278.92,79788.01,80212.56,650.80764 +1778238000000,80212.55,80340.94,80127.54,80231.22,586.98252 +1778241600000,80231.22,80500,79966.14,80025.82,831.54339 +1778245200000,80025.81,80095.99,79549.54,79647.8,1091.58342 +1778248800000,79647.81,80441.79,79647.8,80150.97,1005.3745 +1778252400000,80150.97,80200,79625,80142.14,812.90032 +1778256000000,80142.13,80182.18,79741.3,79802.34,665.763 +1778259600000,79802.35,80261.87,79738.75,80060,1502.98426 +1778263200000,80060,80299.99,80059.99,80078.4,470.37331 +1778266800000,80078.39,80181.66,79954.54,80179.94,408.77976 +1778270400000,80180,80299.93,80089.76,80133.09,330.63666 +1778274000000,80133.08,80264,80116.32,80263.99,269.62208 +1778277600000,80264,80409.09,80238.42,80262,318.15524 +1778281200000,80262,80299.27,80111.02,80193.17,441.0953 +1778284800000,80193.18,80240.87,80129.85,80238.76,206.53644 +1778288400000,80238.75,80446.58,80217.46,80327.75,266.81337 +1778292000000,80327.75,80477.47,80327.75,80417.87,231.63268 +1778295600000,80417.88,80550.67,80307.76,80383.95,388.12699 +1778299200000,80383.96,80666.66,80373.55,80379.9,404.43634 +1778302800000,80379.9,80480.49,80343,80379.49,360.73513 +1778306400000,80379.5,80428.01,80201.6,80263.92,270.37474 +1778310000000,80263.93,80309.05,80135,80228.89,445.94164 +1778313600000,80228.88,80452.44,80220,80407.12,297.06841 +1778317200000,80407.12,80415.83,80214,80242.53,211.41081 +1778320800000,80242.54,80346.94,80166.26,80264.02,234.54075 +1778324400000,80264.01,80366.07,80256.95,80345.46,266.71827 +1778328000000,80345.47,80416.21,80274.03,80397.97,357.45715 +1778331600000,80397.97,80422,80318.7,80391.18,341.73909 +1778335200000,80391.18,80426.9,80254.71,80332.22,322.24573 +1778338800000,80332.23,80600,80234,80527.92,418.47876 +1778342400000,80527.92,80777,80487.4,80625.01,546.55445 +1778346000000,80625,80928.56,80625,80812.7,430.13867 +1778349600000,80812.69,81080,80787.39,80907.65,339.35386 +1778353200000,80907.66,80958,80776.99,80938.53,217.80867 +1778356800000,80938.53,80938.53,80744.98,80805.5,144.14004 +1778360400000,80805.51,80896,80744.98,80780.83,149.85415 +1778364000000,80780.83,80823.24,80670.01,80782.38,199.54802 +1778367600000,80782.38,80850,80621.88,80678.4,496.76761 +1778371200000,80678.41,80770.51,80610.64,80680.04,346.27712 +1778374800000,80680.03,80690.73,80572.77,80685.56,410.62072 +1778378400000,80685.55,80790,80611,80777.42,290.59888 +1778382000000,80777.42,80887.15,80709.59,80775,284.77121 +1778385600000,80774.99,80840,80722.78,80759.93,253.45188 +1778389200000,80759.93,80816.52,80682,80700.77,372.73913 +1778392800000,80700.76,80753.04,80658.97,80733.75,211.5502 +1778396400000,80733.75,80827.14,80720.1,80736.03,400.67517 +1778400000000,80736.03,80909.65,80715.33,80830.33,252.36808 +1778403600000,80830.34,80913.8,80756.53,80807.96,237.31778 +1778407200000,80807.95,80883.48,80691,80873.79,279.49023 +1778410800000,80873.8,80975.4,80750,80821.21,339.53296 +1778414400000,80821.21,80950,80784.2,80927.72,235.68491 +1778418000000,80927.71,81000.01,80865.44,80971.67,254.25083 +1778421600000,80971.66,80999.36,80816.22,80990.11,372.4586 +1778425200000,80990.11,81442.81,80936,81418.01,780.28503 +1778428800000,81418.01,81500,81200,81378.25,595.22707 +1778432400000,81378.25,81583.11,81220,81476.18,599.74468 +1778436000000,81476.18,81493.11,81231.14,81271.96,268.90805 +1778439600000,81271.96,81481.92,81148,81437.83,334.34752 +1778443200000,81437.83,81459.66,80279.77,80734.88,1021.73969 +1778446800000,80734.88,80944.44,80571.97,80720.47,691.73163 +1778450400000,80720.47,82171.96,80666.66,82044.49,1804.86462 +1778454000000,82044.49,82479.32,82044.49,82210.07,1395.68283 +1778457600000,82210.07,82380,81280,81471.13,1294.00066 +1778461200000,81471.13,81744.85,81291.23,81501.72,495.92379 +1778464800000,81501.73,81572.4,81117.64,81169.08,491.97068 +1778468400000,81169.09,81188.97,80525,80736.01,857.95581 +1778472000000,80736,80879.12,80639.99,80824.61,378.47076 +1778475600000,80824.61,80981.8,80761.73,80832.33,423.68877 +1778479200000,80832.34,81049.51,80762,80822.86,296.00491 +1778482800000,80822.86,80840.3,80663.11,80740.4,496.93812 +1778486400000,80740.4,80863.42,80621.87,80767.97,463.92135 +1778490000000,80767.97,80997.63,80758.3,80966.57,330.83757 +1778493600000,80966.58,81200,80940,80940,488.26383 +1778497200000,80940,81196.95,80900,81196.94,356.37085 +1778500800000,81196.95,81356.46,81029.77,81054.65,485.8963 +1778504400000,81054.65,81332.29,80739.63,81072,767.39683 +1778508000000,81072.01,81252.72,80462.97,80953.38,767.64104 +1778511600000,80953.39,81458,80826.02,81445.9,647.30001 +1778515200000,81445.89,81910.35,81344.72,81575.85,1113.46844 +1778518800000,81575.84,82071.77,81369.42,81941.09,565.28919 +1778522400000,81941.09,82137.26,81836.15,81858.96,536.09834 +1778526000000,81858.97,82091.11,81739.09,81961.99,458.6097 +1778529600000,81961.99,82078.91,81758.5,81821.02,322.40099 +1778533200000,81821.03,81906.35,81600,81821.18,268.82965 +1778536800000,81821.18,81969.99,81729.99,81833.92,366.43361 +1778540400000,81833.92,81833.92,81596.31,81745.65,278.04936 +1778544000000,81745.66,81788,81478.75,81545.2,419.66559 +1778547600000,81545.2,81615.67,80714.28,81199.18,866.00547 +1778551200000,81199.18,81332.29,81087.63,81249.93,386.77691 +1778554800000,81249.93,81294.42,81024.41,81058.8,187.87319 +1778558400000,81058.79,81303.99,81000,81240.01,398.28206 +1778562000000,81240.01,81305.24,81181.56,81224.03,329.93857 +1778565600000,81224.04,81300,81010.01,81022.44,448.36294 +1778569200000,81022.44,81137.27,80800.77,80865.4,603.31882 +1778572800000,80865.4,80964.13,80760.53,80843.31,478.61372 +1778576400000,80843.3,80963.35,80720,80837.15,506.71585 +1778580000000,80837.15,80848.27,80601.27,80666.37,487.71377 +1778583600000,80666.38,80785.38,80496.57,80784.87,500.02112 +1778587200000,80784.86,80999,80619.19,80881.26,585.87948 +1778590800000,80881.25,80928.26,80397.07,80466.91,795.94705 +1778594400000,80466.91,80888.01,80397.88,80540,865.59094 +1778598000000,80540,80676.78,80188.65,80336.01,958.32005 +1778601600000,80336.01,80435.99,79843.59,80000.01,1473.4545 +1778605200000,80000.01,80593.06,79951.05,80527.69,486.64257 +1778608800000,80527.69,80763.81,80430,80679.12,367.3581 +1778612400000,80679.11,80874.42,80679.11,80834.64,346.22158 +1778616000000,80835.3,80896.25,80642.85,80696.87,292.49967 +1778619600000,80696.87,80738,80497,80587.44,202.53849 +1778623200000,80587.45,80791.94,80587.45,80656.43,151.10909 +1778626800000,80656.44,80714,80439.91,80504.47,247.40723 +1778630400000,80504.47,80768.95,80412.15,80718,230.81443 +1778634000000,80718,81195.69,80683.12,81006,633.76198 +1778637600000,81005.99,81281.66,80934.69,81050,333.93602 +1778641200000,81050,81299.99,80976.27,81249.99,377.40594 +1778644800000,81249.99,81281.07,81124.87,81231.96,253.70329 +1778648400000,81231.96,81247.22,80999.99,81019.99,266.87053 +1778652000000,81020,81160.36,80972.94,80980.05,499.1653 +1778655600000,80980.06,81049.01,80889.12,81026.92,476.02435 +1778659200000,81026.92,81200,80943.63,81196.57,372.92514 +1778662800000,81196.57,81324.64,81137.77,81291.38,435.50222 +1778666400000,81291.37,81298.5,80809.01,80809.01,364.76288 +1778670000000,80809.01,80843.87,80494.98,80501.22,668.09274 +1778673600000,80501.22,80592.65,79852,80202.78,1194.36751 +1778677200000,80202.78,80345.45,79576.47,79656.01,1205.27854 +1778680800000,79656.01,79898,79481.56,79756.01,942.38578 +1778684400000,79756.02,79856.08,78807.22,78827.21,1731.43058 +1778688000000,78827.21,79222.22,78754.65,79108.39,1522.11383 +1778691600000,79108.39,79556.36,79100,79514.97,611.40519 +1778695200000,79514.97,79800,79514.97,79598.15,747.58594 +1778698800000,79598.15,79646.29,79400,79642.41,463.49581 +1778702400000,79642.41,79760,79622.7,79698.95,225.22286 +1778706000000,79698.95,79705.73,79340.39,79398.54,418.00056 +1778709600000,79398.54,79470,79228,79428.46,338.28664 +1778713200000,79428.46,79499.01,79233.83,79313.61,497.51837 +1778716800000,79313.61,79681.73,79308,79580,443.66772 +1778720400000,79580,79681.73,79409.42,79604.6,369.48629 +1778724000000,79604.61,79676.11,79222.22,79370.24,684.03959 +1778727600000,79370.24,79460,78922,79044.85,712.36112 +1778731200000,79044.86,79474.41,78982.06,79451.63,437.35487 +1778734800000,79451.62,79998,79359.49,79809.16,850.16622 +1778738400000,79809.15,79953.35,79769.12,79804.71,301.13354 +1778742000000,79804.72,79937.59,79702.05,79745.98,480.32483 +1778745600000,79745.99,79936.98,79644.44,79821.56,652.77033 +1778749200000,79821.55,79905.99,79569.81,79635.52,445.75367 +1778752800000,79635.53,79756.98,79409.42,79570.01,384.95969 +1778756400000,79570.01,79600,79234,79258.27,362.97846 +1778760000000,79258.27,79775.02,79230.31,79767.11,526.41242 +1778763600000,79767.1,80059.71,79670.88,79701.73,1000.54213 +1778767200000,79701.73,81020,79561.52,80964.85,1882.78042 +1778770800000,80964.84,81332.23,80816.08,81301.23,2292.36231 +1778774400000,81301.22,81904.44,81080.25,81888.4,2732.81932 +1778778000000,81888.4,82048.13,81271,81668.48,1967.47911 +1778781600000,81668.49,81949.15,81440.38,81581.99,1012.7972 +1778785200000,81582,81718.73,81330.12,81419.74,566.84044 +1778788800000,81419.75,81590.19,81166.22,81412.04,471.62836 +1778792400000,81412.05,81526.08,81268.38,81396.61,292.07185 +1778796000000,81396.61,81559.71,81335.48,81456,322.84736 +1778799600000,81456,81456,81059.93,81089.99,534.29082 +1778803200000,81090,81664.45,81068.52,81518.67,578.5498 +1778806800000,81518.66,81612.73,81106.2,81131.01,538.82284 +1778810400000,81131,81350,80750,81299.14,829.4016 +1778814000000,81299.14,81340.81,80930.82,81059.15,506.95135 +1778817600000,81059.15,81100,80709.09,80724.71,367.57246 +1778821200000,80724.71,80882.45,80314,80360.01,1029.21412 +1778824800000,80360.01,80644.5,80314.01,80580,815.53271 +1778828400000,80580,81003.37,80559.88,80814.88,878.78211 +1778832000000,80814.88,80822.95,80415.84,80638,538.63644 +1778835600000,80638,80670.51,80369,80489.8,471.66166 +1778839200000,80489.81,80776.33,80407.6,80716.23,444.96934 +1778842800000,80716.22,80750.56,80590.08,80628.53,250.99223 +1778846400000,80628.52,80635.44,80340.83,80385.11,535.00082 +1778850000000,80385.1,80385.11,78698.69,78758.59,3101.88518 +1778853600000,78758.59,79353.32,78659,79150.37,1965.21031 +1778857200000,79150.36,79369.36,79013.81,79150.27,606.4731 +1778860800000,79150.26,79382.3,79131.01,79294.31,514.78679 +1778864400000,79294.31,79504.83,79224,79460,478.80422 +1778868000000,79460,79561.94,79170.47,79284,544.01093 +1778871600000,79284.01,79290,79051,79146.5,421.75884 +1778875200000,79146.5,79217.07,79000,79123.12,224.44355 +1778878800000,79123.13,79200,78911.42,78973.5,682.32127 +1778882400000,78973.5,79145.44,78973.49,79107.38,347.86808 +1778886000000,79107.38,79161.86,79077.96,79113.21,677.62104 +1778889600000,79113.2,79227.77,79075.09,79111.92,314.0124 +1778893200000,79111.92,79186.05,79010,79168,357.20294 +1778896800000,79168,79211.77,79080.1,79155.54,208.30505 +1778900400000,79155.55,79187.71,79059.77,79083.18,368.66241 +1778904000000,79083.19,79129.71,78860,79035.26,321.76822 +1778907600000,79035.25,79039.49,78933.63,79027.37,183.05543 +1778911200000,79027.36,79047.94,78459.87,78648,632.26156 +1778914800000,78648,78651.63,78066,78369.77,1267.74437 +1778918400000,78369.78,78530.52,78334.21,78426.56,379.04319 +1778922000000,78426.55,78440.81,77906.1,78083.48,1104.4311 +1778925600000,78083.47,78101.43,77640,77960,1759.70594 +1778929200000,77959.99,78193.88,77959.99,78081.71,602.9198 +1778932800000,78080.46,78133.38,77918.62,78007.23,791.53177 +1778936400000,78007.24,78014.6,77833.4,78014.6,830.86287 +1778940000000,78014.6,78346,77895.2,78130.55,729.04785 +1778943600000,78130.55,78285,78078.22,78238.67,332.91477 +1778947200000,78238.68,78364.65,78119.72,78205.96,328.10255 +1778950800000,78205.96,78320.41,78199,78201.5,350.20669 +1778954400000,78201.5,78327.75,78142.99,78229.81,310.63405 +1778958000000,78229.82,78314.69,78204.22,78259.66,271.10252 +1778961600000,78259.67,78318.94,78201.42,78261,194.3429 +1778965200000,78261,78308.33,78206.85,78265.73,237.27188 +1778968800000,78265.73,78279.28,78171.02,78186.25,128.79242 +1778972400000,78186.25,78267.46,78125.32,78148.05,128.93924 +1778976000000,78148.05,78243.19,77812,77945.85,311.59646 +1778979600000,77945.85,78114,77721.19,77725.71,516.53667 +1778983200000,77725.72,77938,77725.71,77895.51,256.64293 +1778986800000,77895.5,78079.3,77888,78028.88,200.15322 +1778990400000,78028.88,78203.93,78003.35,78158.09,375.99093 +1778994000000,78158.08,78323.96,78102.42,78121.41,258.98839 +1778997600000,78121.41,78204.01,78017,78104.8,136.86954 +1779001200000,78104.79,78208.69,78053.79,78180.01,180.24659 +1779004800000,78180,78200.91,78033.01,78089.8,117.37418 +1779008400000,78089.8,78293.97,78073.52,78249.33,196.43485 +1779012000000,78249.33,78599.99,78249.03,78465.99,564.92985 +1779015600000,78465.99,78473.82,78289,78415.99,257.4445 +1779019200000,78415.99,78550,78333.8,78364.83,254.43689 +1779022800000,78364.83,78364.83,78173.15,78202.91,260.27625 +1779026400000,78202.91,78217.33,77850,78051.51,397.56893 +1779030000000,78051.51,78119.42,77920.76,78051.41,203.63392 +1779033600000,78051.42,78193.66,78025.23,78034.36,142.87987 +1779037200000,78034.37,78092.44,77856.69,78089.98,296.4389 +1779040800000,78089.99,78271.59,78014.33,78268.05,172.43416 +1779044400000,78268.04,78468.46,78209.96,78415.3,225.32283 +1779048000000,78415.29,78435.32,78248.8,78277.36,205.39109 +1779051600000,78277.36,78485.36,78243.5,78405.72,293.90051 +1779055200000,78405.72,78414.16,77830,77997.24,585.78673 +1779058800000,77997.24,78008.18,76735.16,77457.67,2031.42401 +1779062400000,77457.67,77477.99,76916.6,77209.95,1062.83033 +1779066000000,77209.95,77291.54,76744.95,77109.22,771.47833 +1779069600000,77109.21,77222.03,76707.61,76835.41,544.67309 +1779073200000,76835.41,77030.42,76817.14,76924.65,509.0298 +1779076800000,76924.66,77069.77,76772.01,77038.49,354.48166 +1779080400000,77038.49,77080.93,76884.33,76931.4,586.83852 +1779084000000,76931.4,76967.8,76583.33,76912.52,621.71728 +1779087600000,76912.53,77089.29,76771.53,77073.69,1139.6298 +1779091200000,77073.69,77181.88,76890.34,77040.42,562.21651 +1779094800000,77040.43,77048.14,76877.17,76933.16,365.74952 +1779098400000,76933.17,76957.35,76716.99,76764.74,432.20236 +1779102000000,76764.75,77403.48,76668.58,77285.83,692.38548 +1779105600000,77285.83,77800,77275.96,77639.98,980.76582 +1779109200000,77639.99,77639.99,76695.31,76937.7,1116.5633 +1779112800000,76937.7,76954.25,76230.02,76393.65,2158.59337 +1779116400000,76393.66,76485.29,76051,76409.46,1960.17489 +1779120000000,76409.46,76665.68,76218,76410.01,1252.9383 +1779123600000,76410,76757.21,76366.13,76706.39,450.87486 +1779127200000,76706.38,76706.38,76144.24,76252.5,779.57136 +1779130800000,76252.01,76995,76235,76928,812.47229 +1779134400000,76928,77182.14,76874.73,76909.92,463.85785 +1779138000000,76909.92,77174.23,76800,77103.05,491.7356 +1779141600000,77103.04,77222.79,76937.19,77078.22,359.68174 +1779145200000,77078.22,77160.79,76948.8,77001.87,275.05472 +1779148800000,77001.88,77414.62,76955.99,77140.87,556.43712 +1779152400000,77140.86,77156.2,76667,76667.01,769.46148 +1779156000000,76667.01,76997.33,76487.83,76617.47,469.02583 +1779159600000,76617.46,76867.23,76586.11,76787.11,211.83571 +1779163200000,76787.1,76943.75,76700,76927.25,239.72033 +1779166800000,76927.25,77000,76644.98,76911.24,392.43215 +1779170400000,76911.25,77108.68,76886.13,77029.4,386.11356 +1779174000000,77029.41,77278.57,76974.72,77233.69,490.1935 +1779177600000,77233.68,77317.02,76972.96,77048.71,465.92336 +1779181200000,77048.72,77074.05,76709.29,76818.8,385.08727 +1779184800000,76818.8,77103.97,76704,77041.87,464.38738 +1779188400000,77041.87,77076.53,76633.83,76714.62,430.29111 +1779192000000,76714.61,76982.89,76650.06,76940.21,257.11004 +1779195600000,76940.2,77048.72,76596,76872.75,906.63403 +1779199200000,76872.74,77023.75,76144.71,76392.43,1426.24149 +1779202800000,76392.43,76675.76,76337.97,76521.23,773.78391 +1779206400000,76521.24,76911,76407.72,76894.59,568.91388 +1779210000000,76894.59,77015.41,76759.39,76856.76,442.15826 +1779213600000,76856.76,76947.2,76744.8,76803.28,282.19478 +1779217200000,76803.28,77065.8,76765.14,76818.74,341.73224 +1779220800000,76818.73,77040.24,76818.73,77022.23,147.68289 +1779224400000,77022.22,77040.83,76973.76,76982.34,185.29058 +1779228000000,76982.34,76982.34,76642.95,76712.21,233.07768 +1779231600000,76712.22,76980.07,76670.52,76834.36,199.1312 +1779235200000,76834.36,76896.5,76516.74,76788.83,236.25061 +1779238800000,76788.83,76922.46,76536.59,76820.98,358.53384 +1779242400000,76820.98,76909.62,76600,76690.42,293.25018 +1779246000000,76690.42,76829.61,76604.99,76723.54,673.76637 +1779249600000,76723.55,76836.82,76692,76780.37,365.31048 +1779253200000,76780.37,77320,76780.37,77196.99,973.23466 +1779256800000,77196.99,77422,77179.93,77414.11,528.12463 +1779260400000,77414.1,77472.21,77241.13,77282.64,351.42212 +1779264000000,77282.65,77635.52,77210.33,77458.04,548.89961 +1779267600000,77458.05,77543.59,77365.94,77485.13,360.90275 +1779271200000,77485.14,77663,77485.14,77517.45,409.79863 +1779274800000,77517.46,77569.1,77328.2,77382.49,362.81092 +1779278400000,77382.5,77748.05,77365.52,77617.26,377.41047 +1779282000000,77617.26,77650.62,76968.05,77204.61,682.21238 +1779285600000,77204.61,77574.29,76891.61,77446.08,1202.39421 +1779289200000,77446.01,77853.04,77300,77455.46,777.75101 +1779292800000,77455.45,77557,77018.38,77338.6,407.4641 +1779296400000,77338.6,77713.66,77230.86,77568.95,501.34929 +1779300000000,77568.95,77634.52,77398.63,77415.09,414.50917 +1779303600000,77415.09,77709.68,77350.71,77667.49,388.96569 +1779307200000,77667.49,77760,77476.19,77720.01,357.7103 +1779310800000,77720.01,77766.6,77500,77500.01,158.00627 +1779314400000,77500.01,77504.69,77226.61,77504.69,367.95652 +1779318000000,77504.69,77559.34,77386.93,77552.23,198.22886 +1779321600000,77552.24,78071.42,77525,77967.09,547.83434 +1779325200000,77967.09,78173.15,77800,77863.85,453.71737 +1779328800000,77863.85,78100,77820.1,77955.78,820.7986 +1779332400000,77955.78,78098.85,77908,78078.72,441.60659 +1779336000000,78078.72,78180.01,77965.36,78035.8,365.79347 +1779339600000,78035.8,78147.07,77714.94,77828,390.37362 +1779343200000,77828,77873.15,77533.45,77622.14,317.41875 +1779346800000,77622.14,77901.06,77521,77889.01,380.5065 +1779350400000,77889.01,78200,77885.53,77924.63,493.4737 +1779354000000,77924.63,77977.53,77633.02,77633.02,277.92731 +1779357600000,77633.03,77678.01,77190.09,77198.08,783.43483 +1779361200000,77198.09,77372,77147.15,77189.1,380.03818 +1779364800000,77189.1,77363.32,77080.72,77278.53,382.67307 +1779368400000,77278.52,77358.05,76719.47,77122.68,862.17497 +1779372000000,77122.67,77240.82,76788.8,76984.61,697.95187 +1779375600000,76984.61,77402.12,76900,77259.46,411.10449 +1779379200000,77259.45,77344.01,77008.75,77207.93,404.33559 +1779382800000,77207.92,78098.16,77181.83,77869.38,1291.96294 +1779386400000,77869.38,77922.01,77230,77387.74,559.91554 +1779390000000,77387.74,77802.51,77365.97,77690.56,437.10444 +1779393600000,77690.56,77804.75,77647.75,77705.81,144.76199 +1779397200000,77705.8,77813.35,77645.4,77672.29,182.97007 +1779400800000,77672.3,77750.61,77555.33,77628,130.38276 +1779404400000,77628.01,77745.39,77534.43,77615.52,159.99742 +1779408000000,77615.52,77628.38,77369.49,77373.57,228.62269 +1779411600000,77373.57,77673.5,77327.28,77616,252.86608 +1779415200000,77616,77728.01,77593.16,77673.36,244.81122 +1779418800000,77673.37,77817.8,77673.36,77779.98,158.00162 +1779422400000,77779.98,77900,77637.99,77655.42,475.76681 +1779426000000,77655.43,77726,77454.56,77489,344.3172 +1779429600000,77489,77525.85,77370.4,77423.41,542.83384 +1779433200000,77423.41,77543.38,77288.77,77408.06,393.92568 +1779436800000,77408.07,77535,77216,77267.38,509.65577 +1779440400000,77267.39,77360,77200,77307.11,276.32946 +1779444000000,77307.12,77363.01,77261.73,77312,275.0182 +1779447600000,77311.99,77430.55,77184.45,77428.84,375.5311 +1779451200000,77428.83,77584.94,77395.45,77533.9,317.41573 +1779454800000,77533.91,77547.56,77130.99,77290.01,419.18989 +1779458400000,77290,77290,76751,76774.23,1004.6619 +1779462000000,76774.23,77030.64,76570,76790.59,872.56913 +1779465600000,76790.6,77006.69,76767,76950.68,481.05047 +1779469200000,76950.67,77093.72,76750,76750,322.37426 +1779472800000,76750.01,76898,76101,76537.47,809.74159 diff --git a/crates/wickra/examples/data/btcusdt-1m.csv b/crates/wickra/examples/data/btcusdt-1m.csv new file mode 100644 index 00000000..744ecbc5 --- /dev/null +++ b/crates/wickra/examples/data/btcusdt-1m.csv @@ -0,0 +1,50001 @@ +timestamp,open,high,low,close,volume +1776478800000,77356.99,77372.08,77350,77350.01,3.9159 +1776478860000,77350.01,77350.02,77333,77344.29,7.87288 +1776478920000,77344.28,77373.86,77344.28,77373.86,2.40146 +1776478980000,77373.85,77420.08,77373.85,77382,35.68714 +1776479040000,77382,77382,77346.76,77346.76,3.0258 +1776479100000,77346.77,77346.77,77318.96,77328.2,2.59114 +1776479160000,77328.2,77337.19,77311.22,77326.28,3.20354 +1776479220000,77326.27,77372.19,77326.27,77355.39,11.04934 +1776479280000,77355.38,77355.39,77326.27,77329.58,2.45656 +1776479340000,77329.59,77329.59,77326.27,77326.27,0.38133 +1776479400000,77326.28,77326.28,77294.33,77294.33,3.43194 +1776479460000,77294.33,77294.34,77283.43,77283.43,0.82477 +1776479520000,77283.43,77283.43,77270.54,77279.63,3.94293 +1776479580000,77279.62,77296.5,77279.62,77289.29,2.68429 +1776479640000,77289.3,77289.3,77270.53,77274.8,1.1771 +1776479700000,77274.8,77274.8,77270.53,77270.53,0.91988 +1776479760000,77270.53,77283.43,77266.66,77283.43,2.82716 +1776479820000,77283.43,77360.18,77283.42,77356.47,3.59397 +1776479880000,77356.46,77401.05,77356.46,77373.43,7.09955 +1776479940000,77373.42,77385.7,77355.02,77355.02,2.2533 +1776480000000,77355.02,77411.27,77354.39,77354.4,3.98751 +1776480060000,77354.4,77389.81,77346.76,77380.01,3.3891 +1776480120000,77380,77386.31,77380,77386.31,1.3901 +1776480180000,77386.31,77386.31,77380,77380,1.05059 +1776480240000,77380,77380,77293.71,77317.24,8.03245 +1776480300000,77317.24,77320,77314.34,77314.34,0.7166 +1776480360000,77314.35,77320,77314.34,77320,2.59932 +1776480420000,77320,77329.63,77319.99,77329.62,2.82279 +1776480480000,77329.62,77332.78,77314.34,77322.01,5.32903 +1776480540000,77322,77322.01,77302.93,77310.68,4.87975 +1776480600000,77310.68,77310.68,77289.05,77289.05,3.25569 +1776480660000,77289.05,77304.53,77289.05,77290.5,1.93308 +1776480720000,77290.5,77290.51,77285.88,77285.89,1.58001 +1776480780000,77285.89,77285.89,77279,77285.89,1.7687 +1776480840000,77285.88,77307.16,77285.88,77288.21,4.02787 +1776480900000,77288.21,77309.88,77288.2,77309.87,0.92944 +1776480960000,77309.87,77309.88,77300.48,77304.25,3.02777 +1776481020000,77304.26,77304.26,77298.47,77298.47,2.17959 +1776481080000,77298.48,77298.48,77298.47,77298.47,0.42746 +1776481140000,77298.47,77306.68,77284.46,77292.52,2.20361 +1776481200000,77292.53,77296.95,77272.89,77272.89,1.48212 +1776481260000,77272.9,77272.9,77240.7,77240.71,2.49108 +1776481320000,77240.7,77259.7,77229.82,77251.97,3.30653 +1776481380000,77251.97,77269.12,77251.96,77267.19,2.43292 +1776481440000,77267.19,77295.09,77267.18,77295.09,1.91768 +1776481500000,77295.08,77295.09,77256.51,77256.51,1.32611 +1776481560000,77256.51,77280.86,77256.51,77275,1.41909 +1776481620000,77274.99,77279.53,77265.45,77279.52,1.28379 +1776481680000,77279.52,77285.56,77269.24,77285.56,1.41497 +1776481740000,77285.55,77295.09,77285.55,77295.09,1.10908 +1776481800000,77295.08,77295.09,77275.26,77275.27,1.32322 +1776481860000,77275.27,77275.27,77269.33,77269.33,0.85697 +1776481920000,77269.34,77295.09,77269.34,77295.09,0.78707 +1776481980000,77295.08,77295.08,77260.27,77264.65,1.34257 +1776482040000,77264.65,77264.65,77257.86,77257.86,3.46923 +1776482100000,77257.87,77257.87,77243,77243,2.13374 +1776482160000,77243,77243,77213.71,77231.38,2.47504 +1776482220000,77231.38,77246.34,77231.37,77244.58,2.66302 +1776482280000,77244.58,77250,77244.58,77250,1.40061 +1776482340000,77249.99,77258.07,77245.7,77251.28,3.75729 +1776482400000,77251.28,77251.28,77240.7,77240.7,0.50328 +1776482460000,77240.7,77240.7,77215.46,77215.46,1.9354 +1776482520000,77215.46,77215.46,77213.71,77213.72,1.44248 +1776482580000,77213.72,77215.47,77213.71,77215.47,0.91443 +1776482640000,77215.47,77240.71,77215.46,77240.7,3.21792 +1776482700000,77240.7,77240.71,77231.28,77231.29,1.58145 +1776482760000,77231.28,77231.29,77216.75,77216.75,2.30957 +1776482820000,77216.75,77216.75,77188,77188,9.398 +1776482880000,77188.01,77188.01,77185.88,77185.89,1.5596 +1776482940000,77185.89,77185.89,77155.01,77185.89,9.93636 +1776483000000,77185.89,77185.89,77173.76,77185.88,1.64843 +1776483060000,77185.89,77200,77159.53,77159.54,2.79444 +1776483120000,77159.54,77159.54,77115.45,77138,16.65479 +1776483180000,77137.99,77190.54,77137.99,77190.54,3.50895 +1776483240000,77190.53,77190.53,77161.24,77161.25,1.59181 +1776483300000,77161.25,77175.78,77161.24,77165.48,5.02806 +1776483360000,77165.47,77165.48,77129.31,77153.48,5.57369 +1776483420000,77153.48,77190.54,77145.75,77190.53,5.3909 +1776483480000,77190.54,77190.54,77180.86,77180.86,0.66411 +1776483540000,77180.86,77180.87,77148.55,77148.55,2.17515 +1776483600000,77148.01,77162.04,77145.14,77155.06,2.22526 +1776483660000,77155.05,77155.06,77155.05,77155.06,1.48904 +1776483720000,77155.05,77155.06,77155.05,77155.06,0.78101 +1776483780000,77155.06,77174,77155.05,77170.37,2.57101 +1776483840000,77170.37,77170.37,77168.43,77168.44,0.49827 +1776483900000,77168.43,77170.37,77147.93,77166.08,2.78221 +1776483960000,77166.08,77166.08,77166.07,77166.07,1.25184 +1776484020000,77166.08,77166.08,77166.07,77166.07,4.21605 +1776484080000,77166.08,77166.08,77146.55,77146.56,2.07493 +1776484140000,77146.56,77185.03,77143.64,77183.09,3.54713 +1776484200000,77183.1,77208.54,77183.09,77194.71,5.52696 +1776484260000,77194.72,77194.72,77185.94,77185.95,0.56645 +1776484320000,77185.95,77185.95,77158.4,77158.41,2.25756 +1776484380000,77158.41,77158.41,77043.34,77048.49,16.97741 +1776484440000,77048.49,77070.07,77009.97,77009.97,16.12033 +1776484500000,77009.98,77063.17,77007.49,77060.07,17.79368 +1776484560000,77060.06,77060.07,76983.05,76997.18,31.13964 +1776484620000,76997.17,77000.41,76962.67,76999.12,9.50491 +1776484680000,76999.12,76999.12,76969.73,76993,15.50007 +1776484740000,76993,77005.47,76989.98,77005.47,15.87246 +1776484800000,77005.47,77005.47,76971.23,76971.23,12.43699 +1776484860000,76971.23,77018.27,76963.81,77018.27,4.03554 +1776484920000,77018.26,77040.42,77015.16,77015.17,6.06033 +1776484980000,77015.16,77034.46,77013.38,77034.46,2.409 +1776485040000,77034.45,77058.96,77034.45,77058.95,1.26588 +1776485100000,77058.96,77085.15,77058.95,77077.57,3.29686 +1776485160000,77077.57,77087.89,77068.54,77068.54,1.07042 +1776485220000,77068.55,77068.55,77068.54,77068.55,0.35053 +1776485280000,77068.55,77068.55,77068.54,77068.55,3.15505 +1776485340000,77068.54,77077,77068.54,77077,1.66862 +1776485400000,77077,77077,77068.55,77068.56,3.19677 +1776485460000,77068.56,77085.43,77068.55,77085.43,2.99404 +1776485520000,77085.43,77095,77085.43,77095,3.23435 +1776485580000,77094.99,77095,77084.18,77084.18,0.69527 +1776485640000,77084.19,77087.51,77084.18,77084.19,1.90773 +1776485700000,77084.19,77084.19,77056.2,77056.21,3.28983 +1776485760000,77056.21,77057.05,77047.46,77048.41,1.8769 +1776485820000,77048.42,77048.42,77028.59,77048.42,3.07556 +1776485880000,77048.41,77048.41,77019.11,77037.86,6.29926 +1776485940000,77037.85,77037.86,77037.85,77037.85,1.30033 +1776486000000,77037.86,77037.86,77006.11,77007.01,4.02425 +1776486060000,77007.01,77007.02,76974.3,76981.99,6.48158 +1776486120000,76981.99,77010,76981.99,77009.99,4.58118 +1776486180000,77009.99,77010,77005.34,77005.35,3.12007 +1776486240000,77005.35,77005.35,76986.85,77000,11.73181 +1776486300000,77000,77000,76982.38,76982.39,1.17954 +1776486360000,76982.38,77000,76981.45,76981.46,3.50088 +1776486420000,76981.46,76990.93,76967.37,76990.92,1.8886 +1776486480000,76990.92,77000,76944.14,76982.76,14.91811 +1776486540000,76982.76,77009.99,76982.75,76995.67,9.40659 +1776486600000,76995.67,76995.67,76922.53,76941.37,4.77883 +1776486660000,76941.37,76941.37,76918.95,76918.95,3.61748 +1776486720000,76918.96,76918.96,76884.1,76899.99,26.24789 +1776486780000,76900,76950.85,76899.99,76917.78,10.43484 +1776486840000,76917.78,76950.84,76916.61,76940.62,7.05605 +1776486900000,76940.61,76974.19,76940.61,76964.82,19.86339 +1776486960000,76964.82,76996.81,76964.81,76996.81,4.17304 +1776487020000,76996.81,77020.61,76996.8,77020.61,3.84665 +1776487080000,77020.61,77040.35,77020.61,77040.01,4.27151 +1776487140000,77040,77056.52,77038.42,77054.66,2.1031 +1776487200000,77054.66,77054.66,77053,77053,0.69721 +1776487260000,77053,77053.01,77040.01,77049.78,5.44215 +1776487320000,77049.79,77063.11,77049.78,77050.17,1.15255 +1776487380000,77050.18,77076.99,77050.18,77076.99,3.70154 +1776487440000,77076.99,77080.23,76982.03,76989.02,75.38607 +1776487500000,76989.02,77040.17,76989.02,77038.61,14.80007 +1776487560000,77038.61,77038.61,77028.59,77028.6,1.14742 +1776487620000,77028.6,77028.6,77028.59,77028.6,1.2315 +1776487680000,77028.6,77058,77028.59,77058,4.00041 +1776487740000,77057.99,77070.14,77051.74,77051.75,3.03074 +1776487800000,77051.75,77089.48,77051.74,77089.47,2.46117 +1776487860000,77089.47,77097.04,77079.54,77079.54,1.31715 +1776487920000,77079.55,77108.3,77079.54,77093.89,9.7802 +1776487980000,77093.88,77105.55,77086.84,77099.15,2.70455 +1776488040000,77099.16,77099.16,77090.93,77090.94,1.53015 +1776488100000,77090.94,77090.94,77082.86,77082.87,1.7023 +1776488160000,77082.87,77114.76,77082.86,77114.75,5.23801 +1776488220000,77114.76,77162.08,77114.75,77144.13,10.95697 +1776488280000,77144.12,77150.88,77134.64,77134.64,4.13764 +1776488340000,77134.65,77134.65,77100.32,77100.74,8.81638 +1776488400000,77100.73,77150.85,77100.73,77150.85,72.21336 +1776488460000,77150.85,77164.33,77138.24,77164.32,4.41131 +1776488520000,77164.33,77178.84,77164.33,77178.84,2.24855 +1776488580000,77178.84,77194.21,77178.83,77182.88,0.93557 +1776488640000,77182.88,77187.01,77172.91,77187,3.12887 +1776488700000,77187,77197.63,77187,77187.93,2.13844 +1776488760000,77187.94,77187.94,77187.93,77187.94,0.67804 +1776488820000,77187.93,77187.94,77185,77185,2.55841 +1776488880000,77185.01,77192.08,77185,77192.08,1.04103 +1776488940000,77192.08,77220,77192.08,77220,2.39642 +1776489000000,77220,77228.95,77219.99,77228.95,1.6908 +1776489060000,77228.95,77232.47,77220.64,77220.64,1.59552 +1776489120000,77220.65,77240.72,77220.64,77240.72,5.87576 +1776489180000,77240.72,77278.58,77225.18,77225.19,27.44086 +1776489240000,77225.18,77225.18,77206.06,77206.58,10.75762 +1776489300000,77206.58,77206.58,77194.2,77195,17.34727 +1776489360000,77195.01,77210.4,77191.15,77210.4,11.89354 +1776489420000,77210.4,77225.19,77201.6,77220.63,6.67852 +1776489480000,77220.63,77220.64,77201.65,77201.66,2.9745 +1776489540000,77201.65,77201.65,77186.94,77186.94,0.92727 +1776489600000,77186.94,77194.49,77178.62,77194.49,2.38456 +1776489660000,77194.49,77194.49,77194.48,77194.49,0.58688 +1776489720000,77194.48,77194.48,77173.39,77174.45,1.14228 +1776489780000,77174.45,77176.6,77153.26,77161.01,10.71241 +1776489840000,77161,77193.25,77130.52,77192.4,33.09074 +1776489900000,77192.4,77192.4,77152.65,77152.66,7.55275 +1776489960000,77152.66,77172.65,77152.65,77164.93,1.51611 +1776490020000,77164.92,77164.93,77161.03,77163.98,1.1361 +1776490080000,77163.98,77163.99,77163.98,77163.99,0.38158 +1776490140000,77163.99,77163.99,77155.72,77155.72,0.77826 +1776490200000,77155.72,77155.72,77150,77150.01,1.71383 +1776490260000,77150.01,77160.47,77150,77150.01,2.44274 +1776490320000,77150,77150.01,77134.64,77134.64,11.77312 +1776490380000,77134.65,77134.65,77114.96,77134.38,3.1014 +1776490440000,77134.38,77165.44,77124.44,77159.3,7.27459 +1776490500000,77159.3,77159.3,77134.64,77134.65,1.52247 +1776490560000,77134.64,77134.65,77134.64,77134.64,0.62865 +1776490620000,77134.65,77134.65,77118.27,77118.27,2.06872 +1776490680000,77118.27,77118.28,77118.27,77118.27,0.69869 +1776490740000,77118.27,77190.53,77118.27,77180.87,10.525 +1776490800000,77180.88,77180.88,77137.02,77140.13,4.2999 +1776490860000,77140.13,77140.13,77134.64,77134.64,1.40693 +1776490920000,77134.65,77154.02,77134.65,77147.26,2.03977 +1776490980000,77147.26,77150.37,77139.36,77150.37,2.03998 +1776491040000,77150.37,77154.02,77150.36,77154.01,3.57733 +1776491100000,77154.02,77154.02,77147.56,77150,1.75508 +1776491160000,77150,77150,77140.98,77140.99,1.71483 +1776491220000,77140.98,77140.99,77128.91,77132.51,1.98601 +1776491280000,77132.51,77132.52,77132.51,77132.51,0.89542 +1776491340000,77132.52,77132.52,77132.51,77132.52,0.70031 +1776491400000,77132.52,77146.06,77132.51,77141.25,0.91642 +1776491460000,77141.26,77141.26,77141.25,77141.26,1.27392 +1776491520000,77141.25,77141.26,77134.64,77134.64,0.8234 +1776491580000,77134.64,77143.32,77134.64,77140.69,1.04703 +1776491640000,77140.7,77140.7,77126.21,77126.22,1.14352 +1776491700000,77126.22,77130.52,77126.21,77130.51,2.73713 +1776491760000,77130.52,77142.37,77130.51,77142.37,1.09227 +1776491820000,77142.37,77144.6,77134.64,77134.64,1.36217 +1776491880000,77134.65,77134.66,77134.64,77134.65,0.56322 +1776491940000,77134.65,77134.66,77134.65,77134.66,0.71765 +1776492000000,77134.66,77134.66,77134.65,77134.66,0.53746 +1776492060000,77134.65,77172.41,77134.65,77172.4,1.70947 +1776492120000,77172.41,77172.41,77150.01,77152.79,3.09131 +1776492180000,77152.8,77181.16,77150.01,77179.03,2.44477 +1776492240000,77179.04,77179.04,77120,77120,13.2086 +1776492300000,77120.01,77134,77102.29,77123.89,3.46241 +1776492360000,77123.89,77163.24,77123.88,77142.32,2.68996 +1776492420000,77142.33,77142.33,77134.64,77134.64,1.86392 +1776492480000,77134.65,77134.65,77134.64,77134.64,0.96322 +1776492540000,77134.65,77161.38,77134.64,77154.75,1.65446 +1776492600000,77154.74,77156,77147.65,77156,2.20939 +1776492660000,77156,77189.54,77156,77189.53,1.45503 +1776492720000,77189.54,77217,77189.53,77213.37,5.8064 +1776492780000,77213.37,77213.37,77186,77186,2.2696 +1776492840000,77186.01,77186.01,77162,77163.97,1.73408 +1776492900000,77163.96,77163.97,77160.47,77160.47,2.50825 +1776492960000,77160.48,77174.3,77160.47,77171.58,1.91928 +1776493020000,77171.58,77171.58,77150,77157.68,1.84805 +1776493080000,77157.69,77157.69,77150,77150.01,2.1843 +1776493140000,77150.01,77150.01,77147.46,77147.47,0.69253 +1776493200000,77147.47,77147.47,77120.19,77120.19,1.57362 +1776493260000,77120.2,77128.42,77120.19,77128.41,2.00318 +1776493320000,77128.42,77128.42,77128.41,77128.42,1.55003 +1776493380000,77128.41,77128.42,77105.63,77105.63,1.84564 +1776493440000,77105.63,77106,77101,77101.01,1.16228 +1776493500000,77101,77101.01,77058.4,77058.41,18.13026 +1776493560000,77058.4,77083.13,77058.4,77083.13,1.48119 +1776493620000,77083.12,77083.13,77083.12,77083.13,0.93081 +1776493680000,77083.13,77096.99,77083.12,77096.98,1.59852 +1776493740000,77096.98,77105.64,77090.82,77090.82,3.08108 +1776493800000,77090.81,77103.86,77083.16,77103.86,1.23372 +1776493860000,77103.85,77103.85,77092.36,77092.37,0.84692 +1776493920000,77092.37,77092.37,77092.36,77092.37,0.46698 +1776493980000,77092.37,77106,77092.37,77106,2.09044 +1776494040000,77105.99,77106,77105.99,77106,0.57411 +1776494100000,77106,77132.68,77106,77132.67,1.27347 +1776494160000,77132.67,77132.68,77126.23,77126.23,3.15353 +1776494220000,77126.24,77126.24,77106.21,77112,1.33428 +1776494280000,77112.01,77124.33,77112,77124.33,0.94722 +1776494340000,77124.34,77127.65,77090.7,77090.7,5.53234 +1776494400000,77090.7,77120.29,77090.7,77098.46,2.35974 +1776494460000,77098.46,77107.64,77098.45,77107.64,0.97627 +1776494520000,77107.64,77137.65,77107.63,77137.65,1.05434 +1776494580000,77137.65,77141.34,77122.52,77141.33,2.07765 +1776494640000,77141.33,77141.34,77141.33,77141.34,0.739 +1776494700000,77141.34,77141.34,77141.33,77141.34,1.09279 +1776494760000,77141.33,77156.06,77141.33,77156.05,2.8466 +1776494820000,77156.05,77156.06,77148.04,77148.05,2.3223 +1776494880000,77148.05,77148.05,77117.74,77122.5,1.53424 +1776494940000,77122.51,77122.51,77122.5,77122.5,0.7229 +1776495000000,77122.51,77136.4,77122.5,77136.39,1.91071 +1776495060000,77136.39,77136.4,77121.46,77121.47,1.59106 +1776495120000,77121.46,77121.47,77110.74,77110.74,0.43009 +1776495180000,77110.75,77133.34,77107.63,77120.74,1.31455 +1776495240000,77120.73,77126.07,77120.73,77126.07,0.74781 +1776495300000,77126.06,77130.67,77121.41,77121.42,2.26881 +1776495360000,77121.42,77121.42,77121.4,77121.4,2.0968 +1776495420000,77121.41,77121.41,77121.4,77121.41,0.34848 +1776495480000,77121.41,77121.41,77110.65,77110.65,0.88441 +1776495540000,77110.65,77136.01,77107.63,77136.01,36.3431 +1776495600000,77136.01,77136.01,77081.34,77109.28,39.6031 +1776495660000,77109.28,77109.28,77109.27,77109.27,0.92071 +1776495720000,77109.27,77109.28,77109.27,77109.27,1.3795 +1776495780000,77109.27,77109.28,77102.16,77109.28,2.19463 +1776495840000,77109.28,77127.94,77109.27,77127.94,1.07752 +1776495900000,77127.93,77134.55,77106.98,77106.99,5.48042 +1776495960000,77106.98,77106.99,77099.5,77101.84,1.47821 +1776496020000,77101.84,77101.84,77083.11,77090.81,2.64403 +1776496080000,77090.82,77090.82,77076.85,77076.86,1.34007 +1776496140000,77076.86,77076.86,77076.85,77076.86,0.87465 +1776496200000,77076.85,77076.86,77068,77068.01,1.67165 +1776496260000,77068,77095,77068,77094.99,2.26365 +1776496320000,77094.99,77095,77068.17,77068.18,2.50882 +1776496380000,77068.17,77068.18,77066.59,77066.59,0.53046 +1776496440000,77066.59,77066.6,77066.59,77066.6,1.1727 +1776496500000,77066.6,77066.6,77066.59,77066.6,1.53545 +1776496560000,77066.6,77066.6,77066.59,77066.59,0.58487 +1776496620000,77066.6,77078.3,77066.6,77078.3,5.10955 +1776496680000,77078.3,77078.31,77050.02,77050.03,7.46643 +1776496740000,77050.02,77050.03,77047,77047.01,1.43771 +1776496800000,77047.01,77049.26,77047,77049.26,1.22006 +1776496860000,77049.25,77062.44,77049.25,77062.44,1.21289 +1776496920000,77062.44,77079.61,77062.43,77079.6,2.00914 +1776496980000,77079.61,77095.62,77079.6,77093.07,4.08676 +1776497040000,77093.07,77093.07,77079.6,77079.61,1.94984 +1776497100000,77079.61,77079.61,77079,77079,4.86272 +1776497160000,77079,77079.01,77079,77079,1.0079 +1776497220000,77079,77079.01,77079,77079.01,1.4006 +1776497280000,77079,77079.01,77079,77079,0.85143 +1776497340000,77079.01,77093.08,77079,77093.08,1.50094 +1776497400000,77093.07,77093.08,77079.22,77091.39,4.48047 +1776497460000,77091.38,77091.39,77091.38,77091.39,1.8676 +1776497520000,77091.38,77091.39,77071.36,77071.37,1.80704 +1776497580000,77071.37,77076.53,77071.37,77076.53,1.86666 +1776497640000,77076.52,77076.53,77076.52,77076.53,1.44281 +1776497700000,77076.52,77076.52,77076,77076,2.03937 +1776497760000,77076,77076.01,77076,77076,0.67342 +1776497820000,77076,77076.01,77076,77076.01,10.13177 +1776497880000,77076,77076.01,77047.53,77047.54,13.31175 +1776497940000,77047.53,77047.54,77031.25,77031.26,2.23894 +1776498000000,77031.25,77031.26,77026,77026,2.24717 +1776498060000,77026,77026.01,77000,77000.01,11.85145 +1776498120000,77000,77000.01,76971.77,76976.24,4.80439 +1776498180000,76976.23,76999.01,76976.23,76997.35,8.48773 +1776498240000,76997.34,77046.67,76984.26,77034.72,18.08759 +1776498300000,77034.71,77034.72,76969.23,77014.72,9.47402 +1776498360000,77014.72,77014.73,77000.41,77000.41,1.95113 +1776498420000,77000.41,77000.42,76983.81,76983.82,2.14257 +1776498480000,76983.82,76983.82,76983.81,76983.82,3.83793 +1776498540000,76983.81,76983.82,76959.9,76959.91,3.34725 +1776498600000,76959.9,76959.91,76947,76947.01,2.08223 +1776498660000,76947,76947.01,76905.4,76908.96,23.80178 +1776498720000,76908.96,76917.33,76890,76910.65,11.62845 +1776498780000,76910.64,76957.47,76910.64,76957.47,4.26897 +1776498840000,76957.46,76957.47,76937.03,76945.32,3.91291 +1776498900000,76945.32,76945.33,76935.02,76935.02,2.07193 +1776498960000,76935.01,76935.01,76927.14,76930.23,1.82378 +1776499020000,76930.23,76995.99,76930.23,76995.99,7.69284 +1776499080000,76995.98,76995.99,76990.93,76990.93,1.20506 +1776499140000,76990.93,76997.8,76986.13,76997.8,10.09631 +1776499200000,76997.79,77014,76997.79,77011.57,2.59407 +1776499260000,77011.57,77048,77011.56,77013.95,4.07323 +1776499320000,77013.96,77013.96,76976.57,77000,5.17057 +1776499380000,77000,77018.61,76999.99,77018.6,3.78844 +1776499440000,77018.59,77023.1,77007.81,77007.82,5.13243 +1776499500000,77007.82,77023.1,77007.81,77023.1,1.64008 +1776499560000,77023.1,77023.1,77013.47,77014.72,4.27759 +1776499620000,77014.71,77014.72,76971.59,76971.6,2.12998 +1776499680000,76971.6,76986.6,76971.59,76986.59,1.92899 +1776499740000,76986.6,77003.94,76986.59,76994.53,2.24346 +1776499800000,76994.52,76994.53,76977.46,76977.48,2.45238 +1776499860000,76977.48,76977.48,76953.63,76959.1,6.7982 +1776499920000,76959.1,76986.5,76930.23,76930.23,7.62631 +1776499980000,76930.24,76930.24,76877,76881.46,15.68086 +1776500040000,76881.46,76881.47,76800,76803.51,18.29993 +1776500100000,76803.51,76817.48,76744.39,76744.4,44.7336 +1776500160000,76744.4,76767.34,76667.62,76718.99,43.24347 +1776500220000,76719,76719,76669.47,76689.5,16.47738 +1776500280000,76689.51,76751.93,76634.49,76751.93,33.14331 +1776500340000,76751.94,76858.54,76744.81,76846.45,12.25301 +1776500400000,76846.46,76857.69,76829.9,76848.98,23.75164 +1776500460000,76848.98,76848.98,76710.49,76739.96,27.198 +1776500520000,76739.96,76767.99,76685.53,76698.09,12.69113 +1776500580000,76698.08,76698.08,76630.02,76676.49,19.33433 +1776500640000,76676.48,76699.32,76667.52,76689.37,23.40318 +1776500700000,76689.38,76703.16,76686.04,76703.14,5.5324 +1776500760000,76703.14,76703.15,76646.26,76674.05,6.7224 +1776500820000,76674.04,76690.43,76655.2,76682.76,12.13312 +1776500880000,76682.76,76714.66,76682.65,76702.81,23.77028 +1776500940000,76702.81,76711.65,76675.01,76683.9,28.14313 +1776501000000,76683.89,76705.68,76662.69,76696.62,3.46486 +1776501060000,76696.62,76761.02,76696.62,76737.7,10.36253 +1776501120000,76737.69,76747.44,76711.64,76711.65,3.18694 +1776501180000,76711.65,76711.65,76667.3,76679.47,5.96243 +1776501240000,76679.47,76679.47,76590,76596,40.36868 +1776501300000,76595.99,76595.99,76526,76588.75,48.45945 +1776501360000,76588.76,76646.19,76548.21,76557.76,30.41785 +1776501420000,76557.75,76560.12,76501,76550.01,20.20187 +1776501480000,76550.01,76574,76520.1,76567.99,24.00114 +1776501540000,76568,76612.1,76562.01,76612.1,15.79612 +1776501600000,76612.09,76625.4,76569.69,76591.12,10.40669 +1776501660000,76591.26,76592.84,76537.26,76537.26,11.84844 +1776501720000,76537.27,76537.27,76503.44,76522.09,6.24293 +1776501780000,76522.1,76539.34,76513.37,76535.05,5.45917 +1776501840000,76535.04,76552.53,76510,76552.52,5.91851 +1776501900000,76552.53,76636.68,76537.92,76636.67,14.38066 +1776501960000,76636.68,76636.68,76610.47,76626.05,8.94904 +1776502020000,76626.05,76696.33,76626.05,76695,12.88723 +1776502080000,76695.01,76695.01,76669.18,76684.53,10.85856 +1776502140000,76684.52,76684.52,76650.33,76675.85,9.70416 +1776502200000,76675.84,76675.85,76650.93,76650.94,3.15481 +1776502260000,76650.93,76695.67,76650.93,76677.61,14.05659 +1776502320000,76678.02,76694.26,76678.02,76686.69,9.95597 +1776502380000,76686.7,76686.7,76660.12,76686.7,4.19423 +1776502440000,76686.7,76742.66,76686.69,76742.66,10.29635 +1776502500000,76742.65,76789.78,76738.53,76738.53,6.41989 +1776502560000,76738.54,76760.57,76730,76760.57,5.3707 +1776502620000,76760.56,76767.87,76733.57,76733.58,2.11871 +1776502680000,76733.58,76748.46,76733.57,76748.46,1.38638 +1776502740000,76748.46,76748.46,76738.62,76738.63,1.04578 +1776502800000,76738.62,76738.63,76668.53,76685.11,28.99655 +1776502860000,76685.11,76685.11,76625.83,76632.07,13.58875 +1776502920000,76632.06,76647.77,76613.74,76638.19,6.21046 +1776502980000,76638.19,76638.2,76604.35,76625.95,9.53351 +1776503040000,76625.94,76657.95,76625.94,76657.71,5.26602 +1776503100000,76657.71,76691.96,76657.71,76660,6.84144 +1776503160000,76660.01,76665.68,76636.69,76636.7,3.15992 +1776503220000,76636.7,76636.7,76615.1,76631.86,6.74288 +1776503280000,76631.85,76631.86,76602.34,76602.35,4.55266 +1776503340000,76602.35,76620,76453.42,76476.1,81.49313 +1776503400000,76476.1,76560.55,76476.09,76540.82,8.55065 +1776503460000,76540.82,76558.47,76521.8,76521.81,9.80632 +1776503520000,76521.8,76599.02,76521.8,76585.15,17.06615 +1776503580000,76585.14,76589.66,76585.14,76589.65,1.81665 +1776503640000,76589.65,76589.66,76522.17,76537.49,8.64088 +1776503700000,76537.49,76537.49,76514.62,76514.62,2.25933 +1776503760000,76514.62,76538,76437.84,76440.95,8.52532 +1776503820000,76440.96,76485.84,76409.37,76485.43,21.19331 +1776503880000,76485.44,76530.15,76474.04,76497.99,8.16206 +1776503940000,76497.98,76506,76468.64,76478,7.72865 +1776504000000,76478,76497.64,76478,76491.1,3.9343 +1776504060000,76491.11,76491.11,76460.05,76477.1,8.03242 +1776504120000,76477.09,76500,76461.27,76492.99,4.78467 +1776504180000,76492.99,76493,76483,76483.01,2.03757 +1776504240000,76483.01,76487.48,76449.4,76487.48,17.6577 +1776504300000,76487.47,76534.76,76487.47,76534.76,3.69982 +1776504360000,76534.76,76575.26,76534.75,76575.01,11.20591 +1776504420000,76575.01,76579.66,76570.55,76570.55,6.06288 +1776504480000,76570.56,76572.5,76564.99,76572.5,1.92486 +1776504540000,76572.5,76583.12,76568.1,76579.94,6.92822 +1776504600000,76579.93,76579.93,76556.53,76564.44,1.89317 +1776504660000,76564.44,76604.36,76564.43,76596.69,8.04493 +1776504720000,76596.7,76633.32,76596.69,76626.29,7.19068 +1776504780000,76626.29,76650.48,76626.28,76650.46,2.9498 +1776504840000,76650.46,76666,76650.46,76666,4.66568 +1776504900000,76665.99,76669.53,76642.17,76645.81,3.82919 +1776504960000,76645.82,76645.82,76629.32,76629.32,2.89379 +1776505020000,76629.32,76629.33,76604.07,76605.27,1.53918 +1776505080000,76605.28,76623.16,76592.61,76592.61,6.93036 +1776505140000,76592.61,76607.7,76592.61,76607.7,2.03863 +1776505200000,76607.7,76634.54,76607.7,76634.54,1.40388 +1776505260000,76634.53,76636.71,76634.53,76636.7,0.73895 +1776505320000,76636.7,76636.71,76631.04,76634.53,1.07628 +1776505380000,76634.53,76634.53,76616.52,76624.2,1.61357 +1776505440000,76624.2,76624.2,76624.19,76624.2,1.04379 +1776505500000,76624.2,76626.85,76612.71,76626.85,4.24784 +1776505560000,76626.84,76666.51,76625.77,76666.51,4.64319 +1776505620000,76666.5,76678.99,76664.77,76666.95,1.89783 +1776505680000,76666.95,76691.43,76658.39,76691.27,8.9766 +1776505740000,76691.27,76699.96,76670,76670.01,13.52227 +1776505800000,76670,76670.01,76660,76660.01,6.05034 +1776505860000,76660,76660.01,76627.99,76637.53,6.53035 +1776505920000,76637.53,76641.57,76612.72,76612.72,2.24461 +1776505980000,76612.71,76612.71,76574.79,76574.8,8.83746 +1776506040000,76574.8,76584.83,76549.99,76550,15.05205 +1776506100000,76549.99,76550,76529.99,76530,4.32456 +1776506160000,76529.99,76571.73,76525.99,76571.72,5.65833 +1776506220000,76571.73,76613.68,76571.72,76605.12,2.1178 +1776506280000,76605.12,76605.13,76605.12,76605.12,0.86763 +1776506340000,76605.12,76612.01,76599.89,76599.89,3.70692 +1776506400000,76599.89,76599.9,76546.6,76546.6,1.06549 +1776506460000,76546.6,76559.05,76500.01,76500.02,5.89477 +1776506520000,76500.01,76500.01,76368.82,76380,64.51052 +1776506580000,76380,76453.82,76376.58,76411.63,13.73608 +1776506640000,76411.63,76438.66,76370,76387.11,11.91341 +1776506700000,76387.11,76399.94,76357.41,76369.51,10.28674 +1776506760000,76369.51,76430.01,76321.77,76424.43,29.36621 +1776506820000,76424.42,76424.43,76322.41,76368.9,15.97608 +1776506880000,76368.91,76377.91,76265.02,76265.03,27.63581 +1776506940000,76265.03,76311.45,76260,76260.01,24.8481 +1776507000000,76260,76270,76222,76270,32.6498 +1776507060000,76270,76318.46,76248.85,76269.11,23.26886 +1776507120000,76271.04,76283.43,76209.11,76209.12,35.05205 +1776507180000,76209.12,76272.69,76208.57,76272.68,4.65208 +1776507240000,76272.68,76311.01,76272.68,76291.59,11.8438 +1776507300000,76291.59,76360.06,76291.58,76360.01,16.85466 +1776507360000,76360,76371.39,76331.53,76341.29,5.5566 +1776507420000,76341.29,76366,76341.28,76360,4.81163 +1776507480000,76360,76366,76336.25,76365.99,4.73314 +1776507540000,76365.99,76366,76348.79,76366,1.95519 +1776507600000,76365.99,76387.5,76326.35,76326.36,7.76693 +1776507660000,76326.36,76331.11,76309.06,76331.11,3.77479 +1776507720000,76331.11,76333.51,76286.17,76333.51,6.62474 +1776507780000,76333.5,76335.91,76333.5,76335.9,1.09884 +1776507840000,76335.91,76335.91,76333.04,76333.05,2.08548 +1776507900000,76333.05,76347.33,76333.04,76347.32,3.3008 +1776507960000,76347.33,76350,76297.1,76297.12,5.73436 +1776508020000,76297.11,76313.44,76278.4,76313.43,31.31152 +1776508080000,76313.43,76324.3,76313.43,76324.29,1.04294 +1776508140000,76324.29,76324.3,76305.02,76324.28,5.42699 +1776508200000,76324.28,76324.28,76244.72,76259.08,6.31933 +1776508260000,76259.08,76292.91,76259.08,76267.47,8.89888 +1776508320000,76267.47,76267.47,76250,76250.01,5.9396 +1776508380000,76250.01,76250.01,76220,76227.66,9.86278 +1776508440000,76227.66,76273.12,76227.65,76258.08,4.71023 +1776508500000,76258.08,76258.08,76221.69,76233.93,5.70925 +1776508560000,76233.93,76268.19,76233.92,76268.18,4.88704 +1776508620000,76268.18,76272.5,76261.22,76261.23,1.82697 +1776508680000,76261.22,76268.91,76256.98,76264.88,1.81859 +1776508740000,76264.89,76285.84,76250.01,76285.83,3.57134 +1776508800000,76285.84,76292.14,76285.83,76286.18,1.38054 +1776508860000,76286.18,76286.18,76273.13,76276.54,3.14672 +1776508920000,76276.54,76285.67,76276.54,76285.65,1.50222 +1776508980000,76285.65,76310.49,76265.63,76265.63,6.68445 +1776509040000,76265.64,76265.64,76226.41,76226.41,7.27137 +1776509100000,76226.42,76236.48,76208.56,76236.48,26.19569 +1776509160000,76236.48,76236.48,76178.17,76202.99,19.47565 +1776509220000,76202.99,76242.01,76199.45,76242,9.58261 +1776509280000,76242.01,76286.17,76241.99,76286.16,8.84345 +1776509340000,76286.16,76286.17,76242.28,76242.28,2.90832 +1776509400000,76242.28,76242.29,76222.08,76226.56,1.9646 +1776509460000,76226.55,76226.56,76177.69,76177.7,6.7635 +1776509520000,76177.69,76188.88,76168.07,76188.87,7.17515 +1776509580000,76188.88,76194.24,76167.18,76168.44,9.55436 +1776509640000,76168.45,76194,76142.12,76160.6,10.9011 +1776509700000,76160.6,76185.8,76160.6,76182.79,6.71879 +1776509760000,76182.8,76185.8,76182.79,76185.79,2.16401 +1776509820000,76185.79,76185.8,76176,76176,2.02769 +1776509880000,76176.01,76176.01,76166.01,76166.02,2.97114 +1776509940000,76166.01,76189.56,76132.32,76189.56,19.3766 +1776510000000,76189.55,76189.56,76127.55,76136.92,6.94617 +1776510060000,76136.92,76136.92,76049.41,76126.76,102.90302 +1776510120000,76126.77,76150,76061.71,76067.22,16.97908 +1776510180000,76067.21,76085.59,76051.41,76080.82,13.11972 +1776510240000,76080.81,76123.77,76054.98,76117.77,10.95269 +1776510300000,76117.77,76117.77,76109.1,76109.11,2.98592 +1776510360000,76109.11,76109.11,76026.89,76043.55,37.15895 +1776510420000,76043.55,76047.23,75968,75968.01,50.02366 +1776510480000,75968.01,75973.9,75911.04,75968.9,22.56897 +1776510540000,75968.9,75995.9,75968.9,75970.33,7.95465 +1776510600000,75970.32,76050,75970.32,76047.47,8.77437 +1776510660000,76047.47,76047.48,76006.22,76011.41,9.1895 +1776510720000,76011.4,76020.73,75972.74,75972.74,5.87256 +1776510780000,75972.74,75972.75,75919.75,75963.69,9.15983 +1776510840000,75963.68,75994.48,75957.61,75957.62,4.82401 +1776510900000,75957.61,76034.87,75932.24,76000.25,29.78505 +1776510960000,76000.25,76000.25,75968,75968.01,4.70275 +1776511020000,75968.01,75981.99,75938.01,75976.53,13.23103 +1776511080000,75976.54,76026,75964.77,76021.14,15.38875 +1776511140000,76021.14,76074.06,76021.13,76050.48,19.13884 +1776511200000,76050.48,76065.3,76018.49,76020.36,8.35848 +1776511260000,76020.36,76053.14,76020.35,76053.14,9.88065 +1776511320000,76053.13,76096.85,76053.13,76083.88,6.49743 +1776511380000,76083.88,76090.06,76063.08,76073.19,8.74918 +1776511440000,76073.19,76076.24,76073.18,76074.07,2.41913 +1776511500000,76074.07,76074.07,76059.36,76064.63,2.53162 +1776511560000,76064.62,76064.63,76040.94,76040.95,3.78596 +1776511620000,76040.94,76050.74,76040.94,76050.74,1.07193 +1776511680000,76050.74,76050.74,76033.89,76041.5,3.33736 +1776511740000,76041.51,76074.07,76041.5,76074.06,2.04251 +1776511800000,76074.06,76086.12,76068.1,76086.11,4.31117 +1776511860000,76086.11,76134.51,76086.11,76123.03,12.63472 +1776511920000,76123.02,76169.46,76122.22,76122.22,10.30048 +1776511980000,76122.22,76122.23,76104.41,76104.42,4.92064 +1776512040000,76104.42,76114,76104.41,76114,3.56709 +1776512100000,76114,76114,76045.66,76050.01,4.66803 +1776512160000,76050.01,76050.01,76002.02,76002.02,10.90011 +1776512220000,76002.02,76025.44,75994.26,76025.43,4.93501 +1776512280000,76025.43,76025.44,75950,75957.3,8.89803 +1776512340000,75957.29,75957.3,75826.46,75826.46,27.70072 +1776512400000,75826.47,75832.01,75787.56,75787.58,15.81732 +1776512460000,75787.57,75833.76,75763.76,75833.76,13.67409 +1776512520000,75833.76,75876.19,75808.88,75808.88,15.52776 +1776512580000,75808.89,75808.89,75768.54,75780,4.81423 +1776512640000,75779.99,75849.99,75779.99,75849.35,9.3084 +1776512700000,75849.35,75849.99,75801.69,75801.69,15.62092 +1776512760000,75801.68,75862.94,75794.13,75862.93,50.48198 +1776512820000,75862.94,75882.2,75818.72,75818.72,9.33783 +1776512880000,75818.72,75906.97,75812,75849.99,9.66985 +1776512940000,75850,75866.72,75840.98,75840.99,10.29739 +1776513000000,75840.98,75855.79,75830.1,75840.8,3.99411 +1776513060000,75840.8,75949.7,75840.79,75949.69,22.4232 +1776513120000,75949.7,75986.62,75946.67,75986.62,9.68579 +1776513180000,75986.61,76000,75956.66,75996.42,21.10566 +1776513240000,75996.41,76000,75987.97,75987.97,9.81033 +1776513300000,75987.98,75997.78,75984.45,75984.45,5.03425 +1776513360000,75984.45,76050.01,75945.38,76020.87,22.14157 +1776513420000,76020.86,76099.83,76004.06,76092.51,17.855 +1776513480000,76092.52,76092.52,76050.43,76050.43,4.14044 +1776513540000,76050.44,76050.44,76039.04,76039.05,5.1641 +1776513600000,76039.06,76131.26,76039.05,76131.26,12.8571 +1776513660000,76131.25,76200,76123.63,76199.99,15.05957 +1776513720000,76200,76213,76161.33,76196.8,16.35118 +1776513780000,76196.8,76196.81,76155.49,76188.98,27.97687 +1776513840000,76188.98,76225.88,76182.82,76225.88,9.29701 +1776513900000,76225.87,76225.88,76193.66,76197.45,6.89911 +1776513960000,76197.45,76211.46,76193.67,76193.68,4.97148 +1776514020000,76193.68,76193.68,76162.93,76162.94,1.83052 +1776514080000,76162.94,76184.72,76155.49,76183.76,6.69586 +1776514140000,76183.76,76219.27,76180.01,76180.02,6.44638 +1776514200000,76180.02,76180.02,76168.3,76180,2.68002 +1776514260000,76180,76180.01,76180,76180.01,4.35259 +1776514320000,76180.01,76180.01,76138.98,76138.98,4.84276 +1776514380000,76138.99,76203.4,76133.63,76203.4,8.46067 +1776514440000,76203.39,76220.84,76181.41,76210.29,5.45023 +1776514500000,76210.28,76237.68,76200.34,76237.68,5.14824 +1776514560000,76237.68,76249.99,76200,76217.66,9.08056 +1776514620000,76217.67,76238.32,76210.06,76238.32,2.29003 +1776514680000,76238.33,76285.7,76227.4,76273.47,13.71537 +1776514740000,76273.47,76300,76227.27,76227.28,11.93595 +1776514800000,76227.28,76228.11,76149.57,76149.58,10.64197 +1776514860000,76149.57,76175.64,76133.3,76168.13,3.34722 +1776514920000,76168.13,76178.16,76151.67,76178.15,4.8935 +1776514980000,76178.16,76194.45,76178.15,76190.88,8.66143 +1776515040000,76190.88,76211.75,76190.87,76197.74,6.47404 +1776515100000,76197.74,76197.74,76177.16,76180.12,18.23324 +1776515160000,76180.12,76190.76,76176,76176,1.75557 +1776515220000,76176,76195.44,76176,76195.44,4.08428 +1776515280000,76195.44,76195.44,76180,76180,1.27593 +1776515340000,76180.01,76180.01,76143.84,76143.85,4.61118 +1776515400000,76143.84,76151.46,76116.02,76116.02,11.82837 +1776515460000,76116.03,76170.96,76116.03,76170.95,5.69675 +1776515520000,76170.95,76197.72,76159.3,76197.72,4.19202 +1776515580000,76197.72,76213.65,76193.93,76213.65,3.54457 +1776515640000,76213.64,76216.37,76180.11,76180.11,1.46138 +1776515700000,76180.11,76180.12,76115.21,76132.25,9.47891 +1776515760000,76132.26,76173.92,76132.25,76159.61,4.28065 +1776515820000,76159.61,76167.23,76081,76081.01,3.93486 +1776515880000,76081,76097.76,76070.09,76090.16,5.69436 +1776515940000,76090.15,76090.16,76060.96,76060.96,2.10756 +1776516000000,76060.96,76087.03,76050,76081.77,5.17899 +1776516060000,76081.77,76097.2,76077.09,76084.58,5.42933 +1776516120000,76084.59,76097.2,76079.33,76089.23,6.18316 +1776516180000,76089.22,76164.56,76089.22,76164.55,5.86085 +1776516240000,76164.55,76176,76164.54,76172.76,5.25804 +1776516300000,76172.76,76239.56,76172.75,76229.22,9.20661 +1776516360000,76229.23,76229.23,76189.14,76198.31,13.54872 +1776516420000,76198.31,76226.13,76198.31,76226.13,7.17194 +1776516480000,76226.13,76226.13,76187.07,76206.95,11.378 +1776516540000,76206.96,76239.21,76197.87,76239.21,9.33313 +1776516600000,76239.21,76256,76232.37,76250.34,10.03419 +1776516660000,76250.34,76254.97,76239.44,76242.46,8.63161 +1776516720000,76242.47,76250.06,76242.46,76242.47,6.09134 +1776516780000,76242.47,76242.47,76235.03,76235.04,9.68066 +1776516840000,76235.04,76250.01,76221.84,76221.84,13.18987 +1776516900000,76221.85,76272.25,76221.84,76243.03,19.37129 +1776516960000,76243.03,76248.66,76194.52,76201.22,25.06274 +1776517020000,76201.23,76209.08,76194.53,76209.07,7.16392 +1776517080000,76209.08,76221.85,76209.07,76212.04,8.55282 +1776517140000,76212.05,76212.05,76196.79,76206.97,13.71298 +1776517200000,76206.98,76206.98,76165.32,76168.51,10.67263 +1776517260000,76168.51,76168.51,76163.49,76163.49,5.5158 +1776517320000,76163.5,76187.02,76161.53,76187.01,7.20073 +1776517380000,76187.02,76207.2,76187.01,76187.31,6.54387 +1776517440000,76187.32,76187.32,76135.47,76151.54,9.31491 +1776517500000,76151.55,76155.36,76151.54,76155.35,7.85665 +1776517560000,76155.36,76174.56,76155.35,76174.54,5.83058 +1776517620000,76174.55,76185.72,76163.3,76163.3,5.86567 +1776517680000,76163.31,76197.13,76163.3,76188.23,7.10981 +1776517740000,76188.24,76188.24,76157.94,76157.95,4.96025 +1776517800000,76157.94,76173.39,76157.94,76164.31,7.98885 +1776517860000,76164.32,76164.32,76151.59,76151.59,4.93412 +1776517920000,76151.6,76160.05,76151.59,76160.04,6.87331 +1776517980000,76160.05,76184.82,76150.19,76150.19,7.55215 +1776518040000,76150.2,76162.95,76150.17,76155.34,9.17864 +1776518100000,76155.34,76155.34,76131.12,76131.12,5.37345 +1776518160000,76131.13,76131.13,76079.33,76079.34,6.58345 +1776518220000,76079.34,76104.78,76057.82,76086.68,11.61478 +1776518280000,76086.69,76114,76086.68,76110.64,7.86161 +1776518340000,76110.65,76130,76106.07,76129.99,7.89069 +1776518400000,76130,76145.09,76129.99,76144.85,8.62379 +1776518460000,76144.86,76212.7,76144.85,76212.69,9.32256 +1776518520000,76212.7,76212.7,76182.75,76182.75,5.20194 +1776518580000,76182.75,76182.76,76170.02,76173.53,2.45222 +1776518640000,76173.54,76173.54,76143.74,76143.74,2.0115 +1776518700000,76143.74,76165.74,76143.74,76159.43,3.79337 +1776518760000,76159.44,76159.44,76143.66,76143.66,1.75955 +1776518820000,76143.66,76143.66,76136.04,76136.04,0.88624 +1776518880000,76136.05,76136.05,76062.01,76084.88,10.0901 +1776518940000,76084.88,76100.95,76084.87,76088.92,5.9037 +1776519000000,76088.92,76096.53,76004.26,76022.04,38.45645 +1776519060000,76022.04,76022.04,75985.66,76012.87,9.52517 +1776519120000,76012.87,76057.17,76012.86,76057.17,2.74249 +1776519180000,76057.17,76063.97,76055.24,76055.24,2.21555 +1776519240000,76055.25,76055.25,75999.29,75999.29,10.61088 +1776519300000,75999.29,76014.76,75963.65,75979.07,6.69808 +1776519360000,75979.08,75995.52,75934.23,75938.09,10.43808 +1776519420000,75938.09,75986.05,75916.38,75977.84,10.01671 +1776519480000,75977.85,75995.51,75970.73,75970.74,5.16539 +1776519540000,75970.74,75983.82,75867.1,75867.11,6.62039 +1776519600000,75867.11,75879.99,75820.29,75820.29,18.4651 +1776519660000,75820.29,75876.22,75797.53,75864.68,15.10809 +1776519720000,75864.68,75921.86,75864.67,75916.59,17.1717 +1776519780000,75916.6,75960.7,75916.6,75959.52,6.22216 +1776519840000,75959.52,75971.16,75939.11,75949.95,7.0936 +1776519900000,75949.96,75964,75939.07,75943.68,3.92637 +1776519960000,75943.68,75945.86,75899.99,75914.03,8.58575 +1776520020000,75914.03,75976,75909.87,75970.7,5.46903 +1776520080000,75970.7,76000.01,75963.99,76000,3.85469 +1776520140000,76000.01,76041.91,76000.01,76040.9,6.99903 +1776520200000,76040.9,76147.88,76040.9,76126.45,17.97078 +1776520260000,76126.45,76138.31,76121.39,76138.31,3.99691 +1776520320000,76138.31,76155.68,76127.92,76138.46,10.73453 +1776520380000,76138.45,76171.28,76138.45,76142.35,4.50314 +1776520440000,76142.35,76162.88,76142.35,76144.9,2.16563 +1776520500000,76144.89,76144.9,76126.65,76128.82,3.3353 +1776520560000,76128.82,76146.17,76122.25,76122.25,5.4901 +1776520620000,76122.25,76122.26,76104.58,76104.59,4.56403 +1776520680000,76104.59,76131.77,76104.59,76131.76,6.35861 +1776520740000,76131.77,76141.75,76122.87,76122.87,5.60265 +1776520800000,76122.88,76167.86,76122.87,76166.6,3.49039 +1776520860000,76166.6,76170,76158,76163.15,3.79966 +1776520920000,76163.16,76166.3,76142.49,76142.5,10.58987 +1776520980000,76142.5,76142.5,76119.27,76119.27,4.77373 +1776521040000,76119.28,76134,76108.85,76108.86,4.09492 +1776521100000,76108.86,76123.07,76081.67,76081.67,3.11137 +1776521160000,76081.68,76129.34,76081.67,76129.33,5.12729 +1776521220000,76129.34,76135.3,76121.71,76130.01,1.35746 +1776521280000,76130.01,76161.04,76121.52,76159.14,5.30083 +1776521340000,76159.13,76170,76126.31,76126.31,2.93024 +1776521400000,76126.32,76151.03,76126.31,76145.97,3.34425 +1776521460000,76145.98,76145.98,76145.97,76145.97,0.93901 +1776521520000,76145.97,76145.98,76145.97,76145.98,0.78768 +1776521580000,76145.98,76147.89,76145.97,76147.88,1.025 +1776521640000,76147.89,76169.33,76145.97,76169.33,2.26328 +1776521700000,76169.33,76169.33,76169.32,76169.33,1.80924 +1776521760000,76169.33,76191.49,76169.32,76189.6,11.07361 +1776521820000,76189.6,76189.6,76178.38,76178.39,2.02287 +1776521880000,76178.39,76178.39,76166.07,76175.95,1.46391 +1776521940000,76175.96,76181.21,76162.59,76162.59,2.36378 +1776522000000,76162.6,76162.6,76151.51,76151.52,1.59236 +1776522060000,76151.52,76151.52,76090,76090,5.78344 +1776522120000,76090.01,76090.01,76026.62,76035.01,35.10273 +1776522180000,76035,76035.01,75959.68,75993.82,11.81806 +1776522240000,75993.82,76024,75993.81,76024,4.19094 +1776522300000,76023.99,76092.37,76015.39,76087.01,8.84271 +1776522360000,76087.01,76124,76087,76122.4,1.09435 +1776522420000,76122.4,76133.84,76114.43,76133.83,2.26111 +1776522480000,76133.83,76148.72,76133.83,76148.71,1.22754 +1776522540000,76148.72,76148.72,76146.81,76148.71,2.02538 +1776522600000,76148.72,76174,76148.71,76174,2.58395 +1776522660000,76173.99,76176.95,76159.19,76176.95,2.66679 +1776522720000,76176.96,76200,76176.96,76197.73,4.0675 +1776522780000,76197.73,76197.81,76172.36,76179.81,2.7985 +1776522840000,76179.82,76218.68,76179.82,76218.67,9.01671 +1776522900000,76218.68,76241.19,76218.67,76240.41,5.70954 +1776522960000,76240.42,76259.07,76240.41,76244.01,2.34634 +1776523020000,76244.02,76244.02,76214.26,76238.2,1.53666 +1776523080000,76238.21,76246,76226.37,76227.8,5.40682 +1776523140000,76227.8,76273.52,76227.79,76256.26,17.61041 +1776523200000,76256.26,76285.52,76245.44,76249.21,19.16159 +1776523260000,76249.21,76249.21,76221.01,76221.02,7.45215 +1776523320000,76221.02,76229.68,76218.49,76224.29,7.55983 +1776523380000,76224.29,76256.11,76224.28,76248.66,5.49177 +1776523440000,76248.67,76288.4,76162.01,76193.42,167.53941 +1776523500000,76193.41,76219.2,76167.45,76214,5.09585 +1776523560000,76214.01,76214.01,76197.73,76203.81,2.25333 +1776523620000,76203.81,76214.93,76172.79,76172.8,6.81651 +1776523680000,76172.8,76187.42,76167.46,76187.42,2.12002 +1776523740000,76187.42,76193.39,76187.41,76188.98,2.51992 +1776523800000,76188.99,76220.5,76188.99,76220.49,2.74164 +1776523860000,76220.5,76220.51,76214.97,76214.98,5.40007 +1776523920000,76214.98,76254.72,76214.97,76254.71,8.0206 +1776523980000,76254.71,76255.04,76228,76228,1.97527 +1776524040000,76228.01,76237.41,76220.37,76237.4,5.51357 +1776524100000,76237.4,76249.23,76235.33,76241.6,1.68645 +1776524160000,76241.6,76250.64,76236.64,76239.69,3.0867 +1776524220000,76239.69,76250.75,76215.23,76227.93,4.43064 +1776524280000,76227.94,76250,76227.93,76250,2.27418 +1776524340000,76250,76250,76249.99,76249.99,1.48316 +1776524400000,76250,76250,76217.76,76239.18,3.56265 +1776524460000,76239.17,76363.75,76239.17,76339.69,21.50119 +1776524520000,76339.7,76351.5,76284.86,76309.21,9.13056 +1776524580000,76309.21,76326.03,76280.26,76286.25,15.95315 +1776524640000,76286.25,76309.71,76283.95,76309.71,1.72672 +1776524700000,76309.71,76309.71,76272.1,76272.11,2.67527 +1776524760000,76272.11,76272.11,76268.77,76268.77,2.09127 +1776524820000,76268.78,76268.78,76245.85,76245.85,2.26901 +1776524880000,76245.85,76258.46,76240.12,76240.12,3.8109 +1776524940000,76240.13,76240.13,76214.98,76214.98,3.88483 +1776525000000,76214.98,76214.99,76136.96,76136.96,8.45995 +1776525060000,76136.97,76168.91,76129.35,76168.9,5.33503 +1776525120000,76168.91,76180.01,76145.94,76153.56,3.72171 +1776525180000,76153.56,76170,76153.55,76170,0.77613 +1776525240000,76169.99,76223.49,76169.99,76218,3.02236 +1776525300000,76218,76226.93,76210.37,76214,2.74543 +1776525360000,76214.01,76236.58,76214,76228.62,5.35524 +1776525420000,76228.63,76228.63,76175.54,76175.54,2.3776 +1776525480000,76175.55,76175.55,76140.05,76148.59,4.3763 +1776525540000,76148.6,76171.29,76148.59,76159.15,1.96258 +1776525600000,76159.15,76168.66,76145,76145.01,3.67694 +1776525660000,76145.01,76154.03,76144,76154.03,3.66668 +1776525720000,76154.04,76201.02,76154.03,76201.01,3.0524 +1776525780000,76201.01,76223.49,76201.01,76215.32,4.14148 +1776525840000,76215.33,76236.58,76207.69,76236.57,5.31439 +1776525900000,76236.57,76270,76202.84,76202.84,3.43969 +1776525960000,76202.83,76211.04,76194.48,76211.04,3.85884 +1776526020000,76211.04,76222.29,76211.03,76217.92,1.62526 +1776526080000,76217.92,76217.93,76194.26,76210.48,2.08486 +1776526140000,76210.47,76210.48,76210.47,76210.47,0.54784 +1776526200000,76210.48,76210.48,76191.01,76191.01,1.32544 +1776526260000,76191.01,76206.63,76191,76199.97,1.2025 +1776526320000,76199.98,76228.29,76199.98,76228.29,1.65356 +1776526380000,76228.29,76235.84,76228.28,76228.29,3.41639 +1776526440000,76228.29,76228.29,76197.24,76220.66,5.76637 +1776526500000,76220.66,76227.2,76210.34,76210.34,3.1451 +1776526560000,76210.01,76213.33,76204.07,76206.09,2.00779 +1776526620000,76206.09,76206.09,76174.74,76174.74,2.67221 +1776526680000,76174.75,76195.68,76169.44,76195.67,2.16189 +1776526740000,76195.67,76195.68,76186.85,76186.85,1.72748 +1776526800000,76186.85,76186.85,76161.72,76161.73,3.02432 +1776526860000,76161.72,76161.73,76150.3,76150.31,1.44273 +1776526920000,76150.31,76170.56,76150.3,76170.56,1.75864 +1776526980000,76170.55,76170.56,76150.3,76150.31,2.00503 +1776527040000,76150.31,76150.31,76131,76131,1.56774 +1776527100000,76131.01,76143.19,76131,76143.18,2.98954 +1776527160000,76143.19,76144.08,76143.18,76144.07,1.58724 +1776527220000,76144.08,76162.23,76144.07,76152.21,1.94423 +1776527280000,76152.22,76152.22,76131,76131,4.95311 +1776527340000,76131.01,76131.98,76108.47,76131.97,4.7905 +1776527400000,76131.98,76142.23,76131.97,76133.2,3.21417 +1776527460000,76133.21,76133.21,76086.8,76086.81,5.59205 +1776527520000,76086.81,76092.57,76003.97,76044.58,45.58823 +1776527580000,76044.59,76104,76044.58,76104,2.22398 +1776527640000,76104.01,76122.41,76094.83,76118.11,4.43458 +1776527700000,76120.34,76176.54,76120.34,76176.54,1.79358 +1776527760000,76176.55,76198.87,76169.93,76169.94,5.85026 +1776527820000,76169.93,76174.28,76169.93,76174.28,0.98686 +1776527880000,76174.28,76174.28,76159.72,76159.72,3.59148 +1776527940000,76159.73,76167.34,76159.72,76167.34,0.56008 +1776528000000,76167.33,76167.34,76031.73,76032.8,19.97421 +1776528060000,76032.8,76071.53,76032.79,76047.1,7.35219 +1776528120000,76047.1,76085.25,76047.09,76085.25,3.57506 +1776528180000,76085.25,76085.25,76033.24,76039.28,3.0211 +1776528240000,76039.28,76042.89,76035.16,76035.16,3.49917 +1776528300000,76035.17,76074.3,76035.17,76064.67,2.47869 +1776528360000,76064.67,76094.67,76064.66,76090.89,2.20597 +1776528420000,76090.9,76100,76089.01,76092.57,1.67815 +1776528480000,76092.57,76117.28,76092.56,76108,2.15043 +1776528540000,76108,76128.49,76108,76128.49,0.96516 +1776528600000,76128.48,76169.56,76128.48,76164.6,2.46164 +1776528660000,76164.61,76197.25,76164.61,76184.57,4.24127 +1776528720000,76184.56,76198.84,76184.56,76198.83,2.17836 +1776528780000,76198.83,76200,76198.83,76199.99,2.0105 +1776528840000,76199.99,76211.57,76194.23,76194.23,8.14795 +1776528900000,76194.24,76194.24,76100,76119.85,14.15989 +1776528960000,76119.86,76134.13,76060.7,76062.78,15.17703 +1776529020000,76062.77,76070.3,75854.77,75860.35,92.71064 +1776529080000,75860.34,75867.15,75691.03,75843.05,73.97023 +1776529140000,75843.05,76000,75833.3,75979.51,29.47939 +1776529200000,75979.52,76041.91,75913,76032.8,15.55116 +1776529260000,76032.79,76111.5,75994.61,76078.85,24.89788 +1776529320000,76078.85,76092,76066.52,76080.05,2.94629 +1776529380000,76080.06,76098.18,76064.57,76064.57,4.724 +1776529440000,76064.57,76064.57,76041.16,76041.17,1.52825 +1776529500000,76041.17,76051.38,76024,76051.37,1.83989 +1776529560000,76051.37,76110.4,76046.48,76110.4,3.22647 +1776529620000,76110.39,76132.61,76100.86,76111.19,3.97713 +1776529680000,76111.19,76117.16,76105.41,76117.16,2.33817 +1776529740000,76117.16,76117.16,76082.66,76082.66,2.67211 +1776529800000,76082.67,76126,76082.67,76126,2.52304 +1776529860000,76126,76126,76054.2,76054.2,4.17871 +1776529920000,76054.2,76054.21,76044.03,76044.03,1.22548 +1776529980000,76044.03,76044.03,75987.01,75996.49,9.5188 +1776530040000,75996.49,76041.14,75996.48,76041.13,2.78935 +1776530100000,76041.14,76095.32,76041.13,76088.74,4.41154 +1776530160000,76088.75,76088.75,76063.98,76063.99,3.67868 +1776530220000,76063.98,76073.64,76061.05,76061.05,8.53996 +1776530280000,76061.05,76070,76061.04,76069.99,5.66623 +1776530340000,76070,76092.76,76060,76060,5.81751 +1776530400000,76060.01,76060.01,76041.17,76041.17,2.43488 +1776530460000,76041.17,76052,76041.17,76051.99,1.23384 +1776530520000,76051.99,76051.99,76014.39,76014.4,5.80171 +1776530580000,76014.39,76014.4,75998.37,76000.94,2.5162 +1776530640000,76000.94,76020,75987.41,75987.41,3.82271 +1776530700000,75987.41,76018.95,75987.41,76008.96,1.30567 +1776530760000,76008.96,76015.86,75991.46,75991.47,6.25313 +1776530820000,75991.47,75991.47,75958,75958.01,15.57206 +1776530880000,75958.01,75958.01,75923.75,75923.75,5.39379 +1776530940000,75923.76,75939.86,75923.75,75935.5,4.0905 +1776531000000,75935.5,75935.5,75880,75892.99,15.52513 +1776531060000,75893,75913.48,75867.67,75870.05,11.88833 +1776531120000,75870.06,75882.72,75860.89,75875.56,4.71801 +1776531180000,75875.56,75889.17,75875.55,75889.17,0.64997 +1776531240000,75889.16,75917.56,75889.16,75905.7,11.03668 +1776531300000,75905.71,75939.42,75905.7,75921.94,5.92489 +1776531360000,75921.94,75935.34,75909.42,75921.91,5.02678 +1776531420000,75921.91,75921.91,75885.77,75885.87,5.88755 +1776531480000,75885.87,75946.76,75885.87,75942.7,8.60315 +1776531540000,75942.7,75944.44,75942.7,75943.35,1.18828 +1776531600000,75943.34,75943.34,75861.66,75861.66,6.64166 +1776531660000,75861.66,75900,75861.66,75882.28,2.16786 +1776531720000,75882.29,75912.94,75882.28,75906.34,4.36576 +1776531780000,75906.34,75907.25,75891.1,75904,3.32521 +1776531840000,75904,75933,75903.99,75904,3.80586 +1776531900000,75904.01,75904.01,75842.62,75851.99,14.82715 +1776531960000,75852,75879.22,75852,75878.4,2.28013 +1776532020000,75878.39,75878.4,75808.4,75808.41,2.26273 +1776532080000,75808.41,75852.01,75808.4,75852.01,6.09152 +1776532140000,75852.01,75868.16,75852,75868.16,3.03014 +1776532200000,75868.16,75868.16,75852,75864.04,1.89303 +1776532260000,75864.04,75948.52,75864.04,75945.3,19.21805 +1776532320000,75945.3,75958.23,75872.45,75890.65,15.2191 +1776532380000,75890.65,75892.94,75778.69,75806.15,14.66738 +1776532440000,75806.16,75836.08,75806.15,75830,1.64792 +1776532500000,75830.01,75872.8,75830,75872.8,3.5226 +1776532560000,75872.79,75872.8,75867,75867.01,0.92939 +1776532620000,75867.01,75892.88,75867,75880.18,2.96995 +1776532680000,75880.18,75880.18,75849.52,75864.7,5.51412 +1776532740000,75864.71,75878.7,75864.7,75878.69,1.18793 +1776532800000,75878.69,75878.7,75876.25,75876.25,1.5629 +1776532860000,75876.26,75880.49,75863.79,75880.48,3.87688 +1776532920000,75880.48,75880.49,75800,75800.01,5.58794 +1776532980000,75800.01,75827.85,75800,75827.85,1.6877 +1776533040000,75827.85,75847.92,75827.84,75847.92,4.36866 +1776533100000,75847.91,75851.33,75814.84,75823.23,4.29712 +1776533160000,75823.22,75851.32,75823.22,75847.02,2.65627 +1776533220000,75847.02,75862.47,75847.01,75852.34,1.70581 +1776533280000,75852.34,75877.9,75852.33,75877.89,2.15503 +1776533340000,75877.9,75896.91,75852.34,75860.75,12.97035 +1776533400000,75860.75,75881.16,75853.86,75881.15,4.61344 +1776533460000,75881.16,75890.01,75858.85,75858.85,17.00114 +1776533520000,75858.85,75886.24,75854,75886.24,3.28962 +1776533580000,75886.23,75896.04,75886.23,75889.93,3.30192 +1776533640000,75889.93,75896.04,75889.92,75896.03,1.35955 +1776533700000,75896.03,75896.04,75890.92,75890.93,2.29584 +1776533760000,75890.93,75890.93,75890.92,75890.92,1.18044 +1776533820000,75890.93,75890.93,75890,75890.01,1.29295 +1776533880000,75890,75890.01,75881.68,75881.68,1.28389 +1776533940000,75881.68,75890.5,75881.68,75888.48,1.71685 +1776534000000,75888.48,75888.48,75874.83,75883.19,2.80077 +1776534060000,75883.19,75888,75883.18,75888,0.69084 +1776534120000,75888,75888,75887.99,75888,2.12926 +1776534180000,75888,75888,75881,75881,2.20104 +1776534240000,75881,75885.99,75878.7,75878.7,15.10413 +1776534300000,75878.7,75885.99,75878.69,75885.99,1.01358 +1776534360000,75885.99,75888.59,75878.63,75888.59,7.10393 +1776534420000,75888.59,75895.64,75888.58,75895.64,1.18572 +1776534480000,75895.63,75895.64,75895.63,75895.64,0.94893 +1776534540000,75895.64,75895.64,75892,75892.01,12.21694 +1776534600000,75892,75892.01,75888.58,75888.58,1.28731 +1776534660000,75888.58,75891.53,75880.8,75880.81,1.21285 +1776534720000,75880.8,75892.2,75880.8,75880.8,2.39528 +1776534780000,75880.81,75890.23,75880.8,75883.17,1.24204 +1776534840000,75883.17,75883.18,75875.77,75875.78,1.65388 +1776534900000,75875.78,75875.78,75847.44,75847.44,1.70318 +1776534960000,75847.44,75854.97,75847.44,75854.97,0.86402 +1776535020000,75854.96,75854.97,75854.96,75854.96,2.35036 +1776535080000,75854.97,75854.97,75854.96,75854.97,1.36899 +1776535140000,75854.97,75854.97,75828.5,75828.51,2.81239 +1776535200000,75828.51,75828.51,75791.58,75791.58,3.29031 +1776535260000,75791.58,75791.59,75705.25,75709.61,11.92617 +1776535320000,75709.61,75737.9,75691.48,75722.72,20.39759 +1776535380000,75722.72,75762,75709.67,75762,6.11145 +1776535440000,75762,75773.13,75752.55,75773.13,18.75765 +1776535500000,75773.12,75773.12,75723.19,75760.79,6.80316 +1776535560000,75760.79,75764.14,75755.99,75764.12,1.6077 +1776535620000,75764.13,75764.14,75757.95,75757.95,2.52426 +1776535680000,75757.95,75789.04,75757.95,75789.03,1.94712 +1776535740000,75789.03,75844.66,75789.03,75844.66,4.90901 +1776535800000,75844.65,75844.65,75807.16,75807.16,1.9513 +1776535860000,75806.5,75806.51,75800.52,75800.52,4.00419 +1776535920000,75800.53,75818.96,75800.52,75818.96,1.58129 +1776535980000,75818.95,75823.68,75796.78,75796.79,1.54921 +1776536040000,75796.78,75803.96,75796.78,75803.95,1.11076 +1776536100000,75803.96,75803.96,75756.52,75756.53,1.79221 +1776536160000,75756.53,75756.53,75752,75752.01,1.66908 +1776536220000,75752.01,75752.01,75708.46,75708.46,1.99193 +1776536280000,75708.47,75710.01,75622.86,75676.98,38.38694 +1776536340000,75676.98,75699.68,75602.01,75620.01,4.97739 +1776536400000,75620.01,75674.6,75602,75602,9.59382 +1776536460000,75602.01,75692.89,75602,75689.16,4.89371 +1776536520000,75689.16,75689.17,75646.9,75653.98,2.28171 +1776536580000,75653.98,75659.87,75653.98,75653.98,2.61401 +1776536640000,75653.98,75696,75634.02,75634.03,12.37346 +1776536700000,75634.02,75644.07,75602,75644.07,4.63314 +1776536760000,75644.06,75685.68,75644.06,75685.68,13.24458 +1776536820000,75685.68,75691.78,75676.2,75676.2,3.31006 +1776536880000,75676.21,75676.21,75666.39,75666.4,0.88386 +1776536940000,75666.4,75671.15,75664.68,75665.73,2.52482 +1776537000000,75665.74,75676.21,75606.44,75621.3,6.49166 +1776537060000,75621.29,75659.87,75609.16,75656.22,7.10641 +1776537120000,75656.22,75663.8,75565,75565.01,30.35788 +1776537180000,75565.01,75601.41,75560.16,75583.71,7.77086 +1776537240000,75583.71,75636,75583.71,75636,3.58492 +1776537300000,75636,75654.26,75625.75,75654.25,2.20826 +1776537360000,75654.26,75660,75602,75616.88,6.83063 +1776537420000,75616.89,75618.29,75557,75575.2,12.371 +1776537480000,75575.2,75575.2,75555,75555,6.53558 +1776537540000,75555,75579.89,75533.89,75565.08,13.73761 +1776537600000,75565.08,75565.08,75540,75556.48,2.71 +1776537660000,75556.48,75563.52,75445.16,75495.99,51.51228 +1776537720000,75495.99,75540,75485.54,75513.85,16.47277 +1776537780000,75513.86,75574.84,75482,75564.48,16.68885 +1776537840000,75564.48,75574.09,75562.92,75574.09,1.84251 +1776537900000,75574.1,75597.21,75547.02,75581.22,8.35454 +1776537960000,75581.23,75688,75581.22,75682.06,14.7427 +1776538020000,75682.07,75727.58,75678.39,75694.73,17.4587 +1776538080000,75694.73,75722,75694.72,75705.71,6.28383 +1776538140000,75705.7,75705.71,75670.78,75674.23,1.72503 +1776538200000,75673.71,75676.98,75632,75651.99,7.53114 +1776538260000,75651.99,75700,75651.99,75672.06,92.13535 +1776538320000,75672.06,75689.39,75672.06,75679.88,1.66184 +1776538380000,75678.76,75678.77,75654.41,75661.18,5.18132 +1776538440000,75661.19,75661.19,75551.99,75552,18.39459 +1776538500000,75552,75594.05,75538.76,75592.3,9.18685 +1776538560000,75592.31,75606.82,75569.57,75569.57,9.37443 +1776538620000,75569.57,75570,75548.97,75564.35,4.17821 +1776538680000,75564.35,75651.78,75560.05,75651.78,14.30348 +1776538740000,75651.78,75651.78,75651.77,75651.78,1.09634 +1776538800000,75651.78,75671.46,75626.02,75671.45,7.7403 +1776538860000,75671.45,75680.52,75664.16,75669.4,3.28947 +1776538920000,75669.4,75733.67,75669.4,75710.97,5.16158 +1776538980000,75710.98,75718.56,75700,75707.58,2.99456 +1776539040000,75707.59,75719.59,75688.05,75711.54,3.83307 +1776539100000,75711.54,75711.55,75684.89,75702.59,3.99627 +1776539160000,75702.59,75703.74,75694.01,75694.02,1.67573 +1776539220000,75694.02,75725.46,75694.01,75708,7.67514 +1776539280000,75708,75766.66,75708,75764.27,4.75533 +1776539340000,75764.28,75764.28,75742,75742.01,2.22191 +1776539400000,75742,75764.71,75735.28,75745.43,3.45881 +1776539460000,75745.43,75792.04,75745.43,75787.77,10.38816 +1776539520000,75787.76,75787.76,75753.03,75753.03,2.23486 +1776539580000,75753.04,75759,75751.87,75751.88,2.83346 +1776539640000,75751.88,75752.53,75737.74,75745.35,1.21657 +1776539700000,75745.35,75786.14,75745.35,75774.37,3.36842 +1776539760000,75774.37,75796.32,75774.36,75786.13,2.66386 +1776539820000,75786.14,75786.14,75756.53,75756.53,1.22943 +1776539880000,75756.54,75792,75756.53,75784.43,2.22548 +1776539940000,75784.44,75784.44,75750.01,75750.01,2.77271 +1776540000000,75750,75750.01,75730.61,75736.18,1.71577 +1776540060000,75736.18,75736.18,75730.6,75730.61,1.29571 +1776540120000,75730.6,75730.61,75667.54,75668.81,2.23662 +1776540180000,75671.17,75676.99,75642.46,75642.47,6.5526 +1776540240000,75642.46,75642.47,75622,75635.29,1.15825 +1776540300000,75635.3,75667.18,75635.29,75667.18,2.90289 +1776540360000,75667.18,75676.99,75667.18,75675.72,0.60542 +1776540420000,75675.71,75685.93,75675.71,75685.93,0.90689 +1776540480000,75685.92,75694.63,75685.92,75692.23,0.75464 +1776540540000,75692.23,75694.63,75692.22,75693.97,0.63858 +1776540600000,75693.97,75694.63,75693.97,75694.62,0.33314 +1776540660000,75694.63,75694.63,75653.86,75653.86,2.23843 +1776540720000,75653.87,75653.87,75626.73,75626.73,1.18556 +1776540780000,75626.73,75626.73,75610,75617.21,2.06923 +1776540840000,75617.21,75626,75608.95,75608.96,3.97178 +1776540900000,75608.96,75622.88,75607.41,75607.41,1.22258 +1776540960000,75607.42,75607.42,75581.22,75581.23,2.08055 +1776541020000,75581.23,75600,75581.22,75600,1.33652 +1776541080000,75599.99,75615.67,75599.99,75615.66,0.71154 +1776541140000,75615.66,75633.47,75590.6,75590.6,1.71241 +1776541200000,75590.6,75606.56,75590.6,75606.56,1.17119 +1776541260000,75606.56,75606.56,75595.43,75595.43,1.75478 +1776541320000,75595.44,75600,75574.22,75600,14.22987 +1776541380000,75600,75600,75595.5,75599.99,1.03048 +1776541440000,75599.99,75600,75596.16,75596.16,2.00509 +1776541500000,75596.16,75596.18,75576.29,75596.18,1.05579 +1776541560000,75596.18,75596.19,75596.18,75596.19,1.3444 +1776541620000,75596.19,75596.19,75596.18,75596.19,0.53318 +1776541680000,75596.18,75642.3,75596.18,75642.3,9.65414 +1776541740000,75642.29,75642.3,75634.73,75634.73,0.84742 +1776541800000,75634.74,75642.3,75633.44,75642.3,1.10322 +1776541860000,75642.29,75642.3,75642.29,75642.29,0.74565 +1776541920000,75642.3,75642.3,75614.58,75619.99,1.85158 +1776541980000,75620,75620,75613.43,75613.43,0.36687 +1776542040000,75613.44,75613.44,75576,75591.67,3.8617 +1776542100000,75591.68,75659.95,75591.67,75659.95,32.83995 +1776542160000,75659.95,75666.97,75640.2,75666.97,3.69739 +1776542220000,75666.96,75666.97,75649.85,75649.85,0.7533 +1776542280000,75649.86,75679.84,75649.86,75669.42,2.29905 +1776542340000,75669.43,75669.43,75649.85,75649.85,1.80942 +1776542400000,75649.86,75655.6,75649.85,75649.86,3.42147 +1776542460000,75649.86,75649.86,75608.66,75608.66,3.59648 +1776542520000,75608.67,75624.99,75608.66,75624.98,0.88538 +1776542580000,75624.99,75645.96,75608.44,75608.45,1.30086 +1776542640000,75608.44,75646.43,75608.44,75615.12,4.87646 +1776542700000,75615.13,75641.75,75608.71,75622.88,5.55315 +1776542760000,75622.89,75699.68,75622.88,75699.67,5.78098 +1776542820000,75699.68,75699.68,75679.3,75687.82,1.76738 +1776542880000,75687.82,75709.91,75682.85,75682.85,3.41111 +1776542940000,75682.85,75682.85,75682.84,75682.84,0.45916 +1776543000000,75682.85,75699.68,75670.35,75678.8,2.69509 +1776543060000,75678.81,75697.97,75678.8,75691.72,1.2961 +1776543120000,75691.73,75691.73,75691.72,75691.72,1.39997 +1776543180000,75691.73,75697.97,75676.98,75697.96,6.51877 +1776543240000,75697.97,75697.97,75688.81,75697.97,1.03422 +1776543300000,75697.97,75723.48,75697.96,75708.03,3.17121 +1776543360000,75708.02,75728.42,75708.02,75728.41,2.72779 +1776543420000,75728.42,75733.92,75714.67,75730.74,1.42742 +1776543480000,75730.75,75738.69,75728.62,75735.9,2.49813 +1776543540000,75735.9,75777.97,75623.57,75666.78,158.95788 +1776543600000,75666.78,75704,75666.78,75694,2.3036 +1776543660000,75694.01,75722.39,75694,75710.03,9.39386 +1776543720000,75710.03,75710.04,75676.52,75676.83,2.26199 +1776543780000,75676.16,75685.26,75665.18,75679.4,51.89512 +1776543840000,75679.41,75698.33,75679.4,75698.25,23.05323 +1776543900000,75698.25,75710.03,75695.49,75710.03,12.64932 +1776543960000,75710.03,75710.03,75702.43,75702.43,0.53788 +1776544020000,75702.44,75722.39,75702.43,75722.39,1.20998 +1776544080000,75722.39,75722.39,75722.38,75722.39,0.307 +1776544140000,75722.39,75722.39,75718,75718,1.6519 +1776544200000,75718.01,75750,75718,75749.99,2.52889 +1776544260000,75750,75750,75734.83,75734.84,2.95934 +1776544320000,75734.83,75737.11,75730.04,75737.11,3.79515 +1776544380000,75737.12,75738.84,75732.76,75732.77,1.76544 +1776544440000,75732.77,75744,75732.76,75744,0.61513 +1776544500000,75744,75756.3,75743.99,75749.7,2.86237 +1776544560000,75749.71,75749.71,75730.41,75730.41,1.38226 +1776544620000,75730.42,75730.42,75705.99,75706,1.28005 +1776544680000,75706,75730.18,75706,75730.17,1.91949 +1776544740000,75730.18,75758.8,75717.05,75758.8,28.44066 +1776544800000,75758.79,75763.27,75749.19,75763.27,2.11373 +1776544860000,75763.27,75777.97,75756.67,75777.97,0.7273 +1776544920000,75777.97,75783.01,75777.96,75783,1.46539 +1776544980000,75783.01,75789.68,75783,75789.68,0.78373 +1776545040000,75789.68,75789.68,75789.67,75789.67,2.30447 +1776545100000,75789.67,75829.46,75789.67,75829.46,1.90613 +1776545160000,75829.45,75829.46,75807.33,75807.33,7.5776 +1776545220000,75807.34,75807.34,75789.68,75789.68,0.94831 +1776545280000,75789.68,75790.68,75780.32,75780.32,2.7558 +1776545340000,75780.32,75813.32,75780.32,75813.32,1.90698 +1776545400000,75813.33,75823.73,75813.33,75823.73,0.91365 +1776545460000,75823.73,75833,75823.72,75833,1.4123 +1776545520000,75832.99,75834.3,75802.44,75802.44,0.95685 +1776545580000,75802.44,75806.35,75791.57,75796.46,2.84734 +1776545640000,75796.46,75823.01,75787.95,75819.71,62.26626 +1776545700000,75815.98,75815.99,75747.64,75751.96,20.17923 +1776545760000,75751.97,75751.97,75732,75732,0.68285 +1776545820000,75732.01,75736.92,75732,75736.92,2.52225 +1776545880000,75736.92,75758.43,75736.91,75758.43,0.98391 +1776545940000,75758.44,75766.54,75743.04,75754.78,4.12568 +1776546000000,75754.77,75766.31,75746.09,75766.31,3.99733 +1776546060000,75766.3,75819.27,75766.3,75815.98,7.58068 +1776546120000,75815.99,75836.64,75814,75836.64,9.65899 +1776546180000,75836.64,75839.1,75820.09,75820.1,3.58166 +1776546240000,75820.1,75820.1,75802.85,75802.86,1.12173 +1776546300000,75802.86,75829.96,75802.85,75808.53,8.70772 +1776546360000,75808.53,75815.7,75790.96,75815.69,4.81715 +1776546420000,75815.7,75815.7,75815.69,75815.7,1.42431 +1776546480000,75815.7,75822.89,75815.69,75822.89,1.57467 +1776546540000,75822.89,75832.01,75822.82,75822.83,2.33697 +1776546600000,75822.83,75822.83,75813.49,75813.49,1.61858 +1776546660000,75813.49,75813.5,75813.49,75813.49,0.91631 +1776546720000,75813.49,75813.5,75781.92,75785.31,4.56354 +1776546780000,75785.31,75785.32,75710.22,75741.73,16.64706 +1776546840000,75741.72,75757.95,75730.29,75730.29,8.99647 +1776546900000,75730.3,75749.64,75722.47,75749.63,3.08746 +1776546960000,75749.64,75749.64,75714.25,75714.25,3.2327 +1776547020000,75714.25,75714.25,75683.37,75683.38,2.42527 +1776547080000,75683.37,75694.63,75664.77,75664.77,3.83877 +1776547140000,75664.76,75664.76,75620,75624.15,5.9217 +1776547200000,75624.16,75624.16,75599.64,75599.64,4.93461 +1776547260000,75599.65,75632.7,75599.65,75632.68,5.78143 +1776547320000,75632.68,75645.96,75632.67,75640.37,1.16494 +1776547380000,75640.38,75648.43,75635.2,75648.43,1.67294 +1776547440000,75648.43,75648.43,75648.42,75648.43,7.66953 +1776547500000,75648.42,75686,75641.57,75685.99,5.07305 +1776547560000,75686,75686,75663,75663,1.05258 +1776547620000,75663.01,75686,75663,75685.99,1.10744 +1776547680000,75685.99,75693.88,75685.99,75691.8,4.19699 +1776547740000,75691.81,75741.21,75691.8,75741.2,7.06302 +1776547800000,75741.2,75741.2,75724.17,75724.18,1.83428 +1776547860000,75724.17,75727.62,75718.96,75727.61,1.57337 +1776547920000,75727.61,75727.62,75723.42,75723.43,0.81352 +1776547980000,75723.43,75723.43,75708.01,75708.01,3.64811 +1776548040000,75708,75708.01,75708,75708,0.42615 +1776548100000,75708,75708.01,75701.48,75701.49,1.75276 +1776548160000,75701.48,75701.49,75701.15,75701.16,1.47285 +1776548220000,75701.15,75701.16,75689.74,75700.79,3.59404 +1776548280000,75700.79,75700.79,75665.11,75665.11,2.774 +1776548340000,75665.12,75693.52,75665.11,75685.33,2.43187 +1776548400000,75685.34,75685.34,75685.33,75685.34,0.61677 +1776548460000,75685.34,75685.34,75668.7,75668.7,1.29339 +1776548520000,75668.71,75708.43,75668.7,75708.43,2.88616 +1776548580000,75708.42,75748.74,75708.42,75744.21,3.4696 +1776548640000,75744.2,75744.2,75723.42,75723.43,1.71862 +1776548700000,75723.42,75777.47,75723.42,75777.46,3.97558 +1776548760000,75777.46,75777.47,75758.89,75758.89,0.75794 +1776548820000,75758.9,75758.9,75734.88,75756.8,2.13842 +1776548880000,75756.79,75796,75756.79,75795.99,1.64398 +1776548940000,75795.99,75801.74,75768.41,75771.36,2.90253 +1776549000000,75771.37,75791.99,75749.15,75749.15,2.15304 +1776549060000,75749.15,75778.03,75746.42,75766.16,2.39351 +1776549120000,75766.16,75773.66,75764.89,75773.66,0.9192 +1776549180000,75773.65,75790.59,75765.81,75765.82,4.68497 +1776549240000,75765.82,75775.83,75765.81,75771.38,0.78562 +1776549300000,75771.38,75802,75771.38,75800.09,1.45762 +1776549360000,75800.09,75813.33,75800.09,75810.85,1.07441 +1776549420000,75810.86,75810.86,75804.89,75804.9,0.41168 +1776549480000,75804.9,75811.58,75804.89,75811.57,1.03911 +1776549540000,75811.57,75821.35,75811.57,75821.34,5.53478 +1776549600000,75821.35,75821.35,75780.42,75780.43,4.05985 +1776549660000,75780.42,75780.43,75771.96,75780.42,0.64743 +1776549720000,75780.43,75782.41,75764.9,75764.9,1.38697 +1776549780000,75764.9,75764.91,75668,75688.54,12.27587 +1776549840000,75688.54,75693.59,75663,75673.23,1.78704 +1776549900000,75673.23,75693.56,75667.75,75667.75,1.12529 +1776549960000,75667.75,75667.75,75619.51,75619.52,3.97434 +1776550020000,75619.52,75654.26,75619.51,75654.26,1.15634 +1776550080000,75654.26,75658.45,75646.81,75646.81,0.86899 +1776550140000,75646.82,75646.82,75623.19,75632.43,1.65778 +1776550200000,75632.43,75645.83,75632.42,75645.82,0.67042 +1776550260000,75645.83,75645.83,75645.82,75645.83,0.40286 +1776550320000,75645.82,75673.77,75637.48,75673.77,2.97411 +1776550380000,75673.77,75673.77,75655.28,75655.29,0.97399 +1776550440000,75655.28,75666.22,75610.34,75610.35,8.4233 +1776550500000,75610.34,75637.98,75608.89,75621.21,2.31474 +1776550560000,75621.2,75649.48,75618.89,75635.22,1.48363 +1776550620000,75635.22,75669.54,75635.21,75669.53,1.26969 +1776550680000,75669.53,75669.54,75664.6,75664.6,1.16977 +1776550740000,75664.6,75664.6,75647.53,75647.53,0.71942 +1776550800000,75647.54,75658.44,75639.96,75658.44,0.9274 +1776550860000,75658.43,75669.54,75658.43,75669.54,0.43515 +1776550920000,75669.54,75689.52,75669.53,75685.3,1.30267 +1776550980000,75685.31,75685.31,75667.23,75667.24,0.67487 +1776551040000,75667.23,75689.52,75667.23,75689.52,1.89283 +1776551100000,75689.52,75697.94,75689.52,75697.94,0.79058 +1776551160000,75697.94,75697.94,75697.93,75697.94,0.79175 +1776551220000,75697.93,75707.1,75697.93,75707.1,1.35674 +1776551280000,75707.09,75714,75705.2,75713.99,9.28847 +1776551340000,75713.99,75729.04,75707.1,75722.26,5.77314 +1776551400000,75722.26,75729.5,75722.25,75729.49,0.58655 +1776551460000,75729.49,75764.54,75729.49,75764.53,6.99287 +1776551520000,75764.54,75790.45,75764.53,75781.23,2.97481 +1776551580000,75781.23,75790.45,75781.22,75790.45,0.44471 +1776551640000,75790.45,75792.86,75790.44,75792.86,0.7231 +1776551700000,75792.86,75815.7,75787.02,75787.02,1.58326 +1776551760000,75787.02,75805.28,75787.02,75805.27,2.81502 +1776551820000,75805.28,75805.28,75792.96,75792.97,0.49978 +1776551880000,75792.96,75809.28,75792.96,75809.28,0.59773 +1776551940000,75809.27,75809.28,75749.85,75749.86,3.84045 +1776552000000,75749.86,75774.95,75749.85,75774.95,3.93592 +1776552060000,75774.95,75774.95,75750.81,75750.82,3.76513 +1776552120000,75750.81,75750.82,75739.2,75739.2,1.7464 +1776552180000,75739.2,75750.03,75739.2,75750.03,0.71473 +1776552240000,75750.03,75777.86,75750.03,75775.78,2.42986 +1776552300000,75775.78,75790.59,75775.77,75790.58,1.27103 +1776552360000,75790.59,75812.25,75790.58,75804.78,3.39061 +1776552420000,75804.79,75824.24,75795.21,75822.33,3.16559 +1776552480000,75822.33,75822.33,75803.41,75817.83,3.95973 +1776552540000,75818,75867.1,75818,75830.28,10.49788 +1776552600000,75830.28,75840.42,75826.72,75840.42,0.99378 +1776552660000,75840.42,75873.1,75827.1,75827.1,3.62129 +1776552720000,75826.74,75826.74,75804.78,75809.55,1.35533 +1776552780000,75809.55,75809.56,75809.55,75809.55,0.93568 +1776552840000,75809.56,75809.56,75809.55,75809.56,0.38148 +1776552900000,75809.55,75809.56,75809.55,75809.56,1.20468 +1776552960000,75809.55,75809.56,75809.55,75809.55,1.68147 +1776553020000,75809.55,75831.31,75785.66,75830.9,5.26673 +1776553080000,75830.9,75830.9,75811.97,75811.97,1.64715 +1776553140000,75811.97,75829.98,75806.66,75813.53,10.09754 +1776553200000,75813.53,75818.6,75807.31,75814.32,1.43912 +1776553260000,75814.33,75822.79,75814.32,75822.78,0.78145 +1776553320000,75822.78,75836.07,75822.78,75836.07,0.93375 +1776553380000,75836.08,75851.64,75836.07,75851.64,1.24435 +1776553440000,75851.65,75876.4,75851.64,75859.01,7.59753 +1776553500000,75859.02,75859.02,75841.49,75841.49,0.94961 +1776553560000,75841.49,75850,75836.94,75850,1.19993 +1776553620000,75850,75891.64,75850,75850,7.34214 +1776553680000,75850,75850,75836.94,75845.07,1.62366 +1776553740000,75845.08,75845.71,75839.82,75839.83,3.44559 +1776553800000,75839.83,75839.83,75818.06,75836.94,6.235 +1776553860000,75836.93,75836.93,75816.27,75826.39,3.32006 +1776553920000,75826.4,75836,75826.4,75836,2.23432 +1776553980000,75835.99,75836,75835.99,75836,0.60744 +1776554040000,75836,75836,75818.22,75818.23,0.78259 +1776554100000,75818.23,75845.71,75818.22,75845.71,3.30769 +1776554160000,75845.7,75845.71,75845.7,75845.71,0.74725 +1776554220000,75845.7,75845.71,75845.7,75845.71,0.33366 +1776554280000,75845.7,75847.2,75823.77,75823.77,3.64714 +1776554340000,75823.78,75823.78,75816.27,75816.28,1.17581 +1776554400000,75816.28,75816.28,75816.27,75816.27,1.81021 +1776554460000,75816.27,75823.78,75816.27,75823.78,1.32213 +1776554520000,75823.77,75834.18,75823.77,75834.18,0.6517 +1776554580000,75834.17,75834.18,75826.32,75826.32,0.77581 +1776554640000,75826.33,75842.54,75826.32,75842.53,1.78906 +1776554700000,75842.54,75842.54,75802.44,75825.01,9.37579 +1776554760000,75825.01,75830,75825.01,75829.99,0.706 +1776554820000,75830,75830,75829.99,75830,0.87239 +1776554880000,75830,75832.85,75829.99,75832.85,1.54795 +1776554940000,75832.85,75832.85,75816.86,75816.86,1.04494 +1776555000000,75816.86,75816.86,75792.08,75792.08,2.23539 +1776555060000,75792.08,75792.08,75772.63,75772.64,3.97623 +1776555120000,75772.64,75772.65,75765.67,75772.64,6.56389 +1776555180000,75772.65,75772.65,75745.1,75745.1,1.0166 +1776555240000,75745.11,75767.84,75745.11,75767.84,1.26435 +1776555300000,75767.84,75767.84,75729.05,75730.94,7.05981 +1776555360000,75730.95,75745.12,75717.41,75745.12,1.67599 +1776555420000,75745.11,75745.12,75739.18,75739.18,0.5128 +1776555480000,75739.19,75739.19,75722.56,75722.57,0.85587 +1776555540000,75722.56,75722.57,75698.7,75698.71,1.7109 +1776555600000,75698.71,75761.56,75698.71,75761.56,12.66057 +1776555660000,75761.55,75761.56,75761.55,75761.55,0.89677 +1776555720000,75761.56,75761.56,75753.08,75753.09,1.26517 +1776555780000,75753.09,75761.56,75753.09,75761.55,1.72874 +1776555840000,75761.56,75763.62,75753.35,75753.35,0.65359 +1776555900000,75753.35,75753.36,75742.31,75742.32,0.4612 +1776555960000,75742.31,75747.06,75742.31,75747.05,1.13253 +1776556020000,75747.06,75749.9,75747.05,75749.89,0.59801 +1776556080000,75749.89,75763.41,75749.89,75763.41,0.81096 +1776556140000,75763.41,75763.41,75763.4,75763.4,0.42715 +1776556200000,75763.41,75763.41,75747.95,75747.95,3.94219 +1776556260000,75747.96,75747.96,75738.81,75738.82,0.71557 +1776556320000,75738.81,75738.81,75719.93,75719.93,1.05628 +1776556380000,75719.93,75719.93,75712.16,75712.16,1.6049 +1776556440000,75712.17,75721.73,75705.76,75707.82,4.33596 +1776556500000,75707.82,75707.82,75705.93,75705.94,0.38543 +1776556560000,75705.93,75713.36,75700,75713.36,0.47589 +1776556620000,75713.36,75714.54,75713.35,75714.54,0.85854 +1776556680000,75714.54,75714.54,75702.46,75702.46,2.39084 +1776556740000,75702.46,75702.47,75685.69,75691.76,9.84366 +1776556800000,75691.76,75701.2,75685.99,75686,7.89873 +1776556860000,75686,75731.72,75685.99,75726.45,8.52786 +1776556920000,75726.01,75743.66,75726,75743.65,6.23368 +1776556980000,75743.65,75743.65,75738.98,75741.38,3.66241 +1776557040000,75741.38,75764.79,75738.98,75764.79,2.90866 +1776557100000,75764.79,75788.66,75764.79,75774.97,2.47049 +1776557160000,75774.98,75781.27,75762.01,75781.26,0.7163 +1776557220000,75781.26,75788.66,75781.25,75788.65,1.20373 +1776557280000,75788.66,75807.98,75788.65,75807.98,1.31316 +1776557340000,75807.98,75832.01,75807.97,75832,2.46822 +1776557400000,75832.01,75847.42,75809.24,75809.24,3.87209 +1776557460000,75809.24,75809.25,75801.04,75809.24,0.84981 +1776557520000,75809.25,75809.25,75791.11,75791.12,1.03548 +1776557580000,75791.11,75791.11,75771.14,75771.14,1.09598 +1776557640000,75771.14,75771.15,75764.14,75771.13,1.90255 +1776557700000,75771.14,75771.14,75738.98,75738.98,1.81533 +1776557760000,75738.99,75738.99,75679.83,75682.99,4.71772 +1776557820000,75682.99,75712,75678.63,75682.74,2.39973 +1776557880000,75682.74,75728.95,75682.74,75715.9,1.05148 +1776557940000,75715.9,75727.06,75715.9,75717.62,1.03141 +1776558000000,75717.62,75728.95,75710,75710,1.05936 +1776558060000,75710.01,75710.01,75601.56,75601.56,12.62925 +1776558120000,75601.56,75625.71,75571.67,75609.33,17.01739 +1776558180000,75609.34,75629.8,75570,75576.79,6.18891 +1776558240000,75576.78,75609.34,75576.78,75605.16,2.84209 +1776558300000,75605.16,75623.03,75594.51,75609.33,3.71345 +1776558360000,75609.33,75622.92,75586.59,75586.6,4.83887 +1776558420000,75586.59,75607.64,75586.59,75607.63,3.32195 +1776558480000,75607.63,75607.64,75607.63,75607.63,0.97808 +1776558540000,75607.64,75610.54,75607.63,75610.54,2.9978 +1776558600000,75610.54,75614.56,75610.53,75614.55,1.42883 +1776558660000,75614.56,75641.36,75614.55,75641.36,2.71062 +1776558720000,75641.35,75645.68,75639.47,75645.68,7.81426 +1776558780000,75645.68,75645.68,75596.18,75603.68,2.6479 +1776558840000,75603.68,75603.69,75579.22,75579.23,3.15787 +1776558900000,75579.23,75581.13,75563.41,75569.69,1.95553 +1776558960000,75569.7,75586.31,75569.69,75586.31,3.02641 +1776559020000,75586.3,75601.79,75586.3,75592.18,5.55069 +1776559080000,75592.18,75592.18,75560,75560,2.31405 +1776559140000,75560.01,75596.22,75560.01,75596.22,5.57376 +1776559200000,75596.21,75596.21,75573.76,75588.96,3.68504 +1776559260000,75588.95,75596.22,75588.95,75596.22,0.82771 +1776559320000,75596.22,75596.22,75577.26,75577.26,3.0193 +1776559380000,75577.26,75577.27,75551.73,75551.73,6.57519 +1776559440000,75551.74,75576.79,75551.73,75576.78,2.55697 +1776559500000,75576.79,75603.36,75576.79,75603.36,3.09528 +1776559560000,75603.36,75607.76,75603.35,75607.75,0.63379 +1776559620000,75607.75,75615.33,75607.75,75615.33,0.87001 +1776559680000,75615.33,75667.85,75615.32,75667.85,2.57505 +1776559740000,75667.84,75687.37,75667.12,75667.13,6.89015 +1776559800000,75667.12,75673.74,75656.36,75657.35,3.84985 +1776559860000,75657.35,75659.21,75654.28,75654.28,1.08129 +1776559920000,75654.28,75658,75650.16,75650.54,1.37152 +1776559980000,75650.55,75668.25,75650.54,75654.41,2.42791 +1776560040000,75654.42,75654.42,75648.17,75648.18,0.36216 +1776560100000,75648.18,75648.18,75643.21,75646.04,1.16445 +1776560160000,75646.04,75646.04,75631.28,75631.29,1.10513 +1776560220000,75631.28,75638.86,75631.28,75632.47,2.14223 +1776560280000,75632.47,75640.04,75632.46,75640.04,0.92757 +1776560340000,75640.04,75693.11,75640.03,75693.01,102.96184 +1776560400000,75693,75790.24,75678.46,75776.83,8.29073 +1776560460000,75776.82,75788.11,75757.13,75757.13,5.71115 +1776560520000,75757.13,75798.47,75757.13,75787.32,5.79269 +1776560580000,75787.32,75787.33,75770.83,75770.83,2.23665 +1776560640000,75770.83,75770.84,75746.18,75750.13,7.42761 +1776560700000,75750.13,75751.44,75718.83,75720.01,106.79838 +1776560760000,75720,75760.55,75720,75760.55,3.63845 +1776560820000,75760.55,75761.23,75718.96,75718.96,1.32722 +1776560880000,75718.96,75718.97,75682.2,75682.2,1.46087 +1776560940000,75682.21,75682.21,75670.03,75670.03,1.67995 +1776561000000,75670.02,75670.03,75609.12,75609.13,9.10651 +1776561060000,75609.12,75646.04,75609.12,75636.68,2.3143 +1776561120000,75636.68,75646.04,75636.68,75646.04,0.7263 +1776561180000,75646.03,75646.04,75640.13,75645.92,0.9414 +1776561240000,75645.93,75682.14,75631.2,75682.12,15.91703 +1776561300000,75681.72,75681.72,75619.23,75628.66,5.28152 +1776561360000,75628.66,75661.23,75628.66,75634.94,5.39827 +1776561420000,75634.94,75646.04,75634.94,75638.46,3.21537 +1776561480000,75638.46,75638.47,75600,75619.73,4.8365 +1776561540000,75619.74,75621.89,75613.24,75613.26,1.88087 +1776561600000,75613.26,75613.26,75613.25,75613.25,0.64271 +1776561660000,75613.25,75613.26,75603.36,75603.36,4.76 +1776561720000,75603.37,75603.37,75603.36,75603.37,1.32033 +1776561780000,75603.37,75603.37,75576.78,75576.79,1.09676 +1776561840000,75576.79,75583.26,75576.78,75583.25,1.87629 +1776561900000,75583.26,75595.79,75583.25,75595.79,2.00091 +1776561960000,75595.78,75595.79,75583.26,75583.27,0.98235 +1776562020000,75583.27,75586.01,75583.26,75583.76,1.62579 +1776562080000,75583.77,75583.77,75564.09,75564.09,1.79695 +1776562140000,75564.1,75564.1,75544.78,75544.79,5.04704 +1776562200000,75544.79,75544.79,75482.63,75490.35,16.74789 +1776562260000,75490.35,75500,75457.11,75499.99,8.44889 +1776562320000,75500,75535.23,75500,75535.23,1.82545 +1776562380000,75535.23,75539.91,75528.26,75539.9,2.36761 +1776562440000,75539.91,75539.96,75528.67,75539.9,6.08438 +1776562500000,75539.9,75539.9,75515.25,75515.25,1.60264 +1776562560000,75515.26,75532.6,75515.25,75532.6,2.02802 +1776562620000,75532.59,75550.68,75532.59,75549.46,2.2346 +1776562680000,75549.47,75576.79,75549.46,75576.79,2.90364 +1776562740000,75576.79,75578.7,75519.85,75519.86,12.52634 +1776562800000,75519.86,75539.78,75519.86,75537.6,1.74749 +1776562860000,75537.59,75537.61,75537.59,75537.61,3.10145 +1776562920000,75537.61,75556.11,75537.6,75556.1,0.97731 +1776562980000,75556.1,75565.14,75551.12,75556.1,1.86909 +1776563040000,75556.11,75556.11,75544,75546.42,2.44197 +1776563100000,75546.43,75556.74,75546.42,75556.74,0.45309 +1776563160000,75556.74,75598.11,75556.73,75598.1,2.20301 +1776563220000,75598.1,75598.11,75575.99,75575.99,1.04178 +1776563280000,75576,75576,75571.56,75575.99,1.25008 +1776563340000,75575.99,75576,75575.99,75575.99,0.38378 +1776563400000,75575.99,75576,75575.99,75575.99,1.27485 +1776563460000,75575.99,75576,75575.99,75575.99,0.66199 +1776563520000,75576,75576,75575.99,75576,0.31745 +1776563580000,75575.99,75595.91,75575.99,75586.31,3.23256 +1776563640000,75586.31,75642.53,75585.28,75625.55,18.36875 +1776563700000,75625.55,75628.76,75624.53,75624.53,1.52616 +1776563760000,75624.53,75632.88,75624.53,75632.88,1.03656 +1776563820000,75632.88,75640.45,75632.87,75634.01,2.19661 +1776563880000,75634,75634,75607.75,75618,5.06229 +1776563940000,75618,75621.96,75618,75621.95,0.48853 +1776564000000,75621.96,75626.77,75592.09,75602.3,1.78616 +1776564060000,75602.31,75602.31,75586.3,75592.61,0.58086 +1776564120000,75592.61,75606.64,75589.36,75596.93,0.80172 +1776564180000,75596.93,75596.93,75596.92,75596.93,0.73025 +1776564240000,75596.93,75596.94,75596.92,75596.94,1.70644 +1776564300000,75596.93,75611.55,75586.21,75586.22,4.77252 +1776564360000,75586.22,75593.78,75586.22,75590.01,1.56403 +1776564420000,75590,75590.01,75586,75586,1.39136 +1776564480000,75586,75608.88,75586,75608.87,1.74705 +1776564540000,75608.87,75611.32,75608.08,75608.08,1.82682 +1776564600000,75608.09,75615.66,75608.08,75608.08,0.59134 +1776564660000,75608.08,75608.09,75595.05,75602.62,1.93774 +1776564720000,75602.62,75609.82,75602.62,75609.82,0.70485 +1776564780000,75609.81,75609.82,75609.81,75609.82,0.54141 +1776564840000,75609.81,75634.85,75609.81,75634.84,4.67485 +1776564900000,75634.84,75659.74,75634.84,75652.63,3.97156 +1776564960000,75652.62,75652.63,75625.09,75625.09,2.56672 +1776565020000,75625.09,75641.79,75625.09,75641.78,1.10858 +1776565080000,75641.78,75655.97,75636.42,75649.99,1.70154 +1776565140000,75649.99,75650,75642.68,75646.03,0.99113 +1776565200000,75646.03,75681.43,75646.03,75681.43,2.5948 +1776565260000,75681.42,75683.2,75668.04,75668.04,1.32609 +1776565320000,75668.05,75668.05,75639.28,75652.16,2.9701 +1776565380000,75652.15,75652.16,75587.25,75587.25,2.29657 +1776565440000,75587.25,75587.26,75479.82,75482.65,26.12667 +1776565500000,75482.64,75482.64,75407.84,75426.5,21.03827 +1776565560000,75426.49,75509.69,75426.49,75509.68,3.74194 +1776565620000,75509.69,75509.69,75498.93,75508.91,2.33201 +1776565680000,75508.9,75508.91,75440.92,75479.82,13.68873 +1776565740000,75479.82,75487.99,75477.49,75487.99,1.87815 +1776565800000,75487.98,75487.99,75445.5,75461.68,3.75121 +1776565860000,75461.69,75474.89,75452.01,75452.01,2.97268 +1776565920000,75452.01,75532,75452.01,75520,16.37875 +1776565980000,75520,75520.01,75480.27,75482.95,1.43655 +1776566040000,75482.94,75487.57,75464.97,75482.81,8.95502 +1776566100000,75482.8,75488.88,75463.13,75463.13,3.74256 +1776566160000,75463.14,75486.74,75463.13,75479.83,1.55099 +1776566220000,75479.83,75488,75475.9,75475.9,1.33415 +1776566280000,75475.91,75530,75475.91,75530,1.71896 +1776566340000,75529.99,75529.99,75522.55,75529.48,0.89817 +1776566400000,75529.49,75576.79,75529.49,75564.45,3.24236 +1776566460000,75564.45,75596.19,75564.44,75596.18,1.99505 +1776566520000,75596.19,75722.21,75596.19,75678.23,9.31946 +1776566580000,75678.23,75686.29,75663.34,75668.96,4.12443 +1776566640000,75668.95,75668.96,75648.45,75652.92,2.1252 +1776566700000,75652.92,75673.74,75652.92,75673.74,1.32969 +1776566760000,75673.74,75683.13,75632.5,75657.72,6.71919 +1776566820000,75657.73,75657.73,75643.31,75646.03,1.05456 +1776566880000,75646.03,75646.04,75613.19,75613.2,1.22306 +1776566940000,75613.2,75613.2,75578.44,75586,1.32848 +1776567000000,75586,75586.01,75572.05,75572.06,1.77151 +1776567060000,75572.05,75580.99,75564.69,75571.31,1.84834 +1776567120000,75571.3,75590.79,75571.3,75577.23,4.3163 +1776567180000,75577.24,75577.24,75550,75557.76,1.61017 +1776567240000,75557.76,75567.5,75554.82,75567.5,0.63373 +1776567300000,75567.5,75569.8,75565,75565.01,1.82684 +1776567360000,75565,75565.01,75565,75565,2.13652 +1776567420000,75565,75565.01,75541,75541,1.32245 +1776567480000,75541.01,75541.01,75539.17,75539.18,4.69381 +1776567540000,75539.18,75539.18,75496,75496,3.43889 +1776567600000,75496.01,75496.1,75489.3,75496.09,2.3049 +1776567660000,75496.09,75515.84,75496.09,75502.67,2.21307 +1776567720000,75502.66,75525.67,75502.66,75508,1.90861 +1776567780000,75508,75508.01,75424.42,75428.52,12.5383 +1776567840000,75428.53,75456.99,75428.53,75456.98,2.90572 +1776567900000,75456.99,75469.19,75433.86,75433.86,2.45704 +1776567960000,75433.86,75433.87,75403.68,75410.94,9.67605 +1776568020000,75410.94,75424.43,75392.23,75392.24,5.14684 +1776568080000,75392.24,75397.26,75357,75382.86,14.01448 +1776568140000,75382.86,75439.38,75382.86,75432.13,3.46654 +1776568200000,75432.12,75471.65,75432.12,75471.64,1.77746 +1776568260000,75471.64,75472.59,75467.17,75472.59,0.5899 +1776568320000,75472.58,75472.82,75463.16,75463.16,1.67391 +1776568380000,75463.16,75527.88,75463.16,75527.87,3.46804 +1776568440000,75527.87,75540.16,75517.23,75540.15,2.74449 +1776568500000,75540.16,75555.68,75527.94,75553.99,3.03873 +1776568560000,75553.99,75554,75526.93,75531.35,1.00041 +1776568620000,75531.35,75531.36,75507.01,75507.01,3.71705 +1776568680000,75507.02,75521.01,75500.86,75500.86,3.39636 +1776568740000,75500.86,75500.87,75485.75,75485.75,0.69529 +1776568800000,75485.76,75485.76,75476.81,75479.83,1.24577 +1776568860000,75479.82,75479.83,75468.85,75468.87,0.92027 +1776568920000,75468.86,75514.31,75468.86,75512.89,3.43199 +1776568980000,75512.89,75512.89,75506,75506.01,1.11858 +1776569040000,75506.01,75506.01,75476.85,75479.82,0.95779 +1776569100000,75479.83,75504.87,75479.82,75504.87,0.83109 +1776569160000,75504.86,75504.87,75475.41,75475.42,19.37561 +1776569220000,75475.41,75500,75475.41,75499.99,1.34721 +1776569280000,75499.99,75507.68,75499.99,75507.67,0.87617 +1776569340000,75507.68,75519.83,75499.03,75519.82,3.19481 +1776569400000,75519.83,75529.62,75494.15,75494.16,2.166 +1776569460000,75494.15,75495.51,75490,75495.51,1.51118 +1776569520000,75495.5,75535.23,75495.5,75519.85,3.49017 +1776569580000,75519.86,75546.01,75519.86,75537.35,1.31509 +1776569640000,75537.35,75556,75534.86,75546.01,2.6092 +1776569700000,75546.01,75560,75546.01,75560,1.79027 +1776569760000,75559.99,75579.34,75559.99,75579.34,5.58177 +1776569820000,75579.33,75610.97,75579.33,75591.43,3.83186 +1776569880000,75591.42,75591.43,75582.47,75582.47,1.85519 +1776569940000,75582.48,75582.48,75559.99,75565.98,1.04784 +1776570000000,75565.98,75565.99,75559.99,75560,1.19294 +1776570060000,75560,75586.82,75560,75568.9,2.15251 +1776570120000,75568.89,75568.9,75554.63,75563.88,4.57261 +1776570180000,75563.89,75576.79,75563.88,75576.79,0.83621 +1776570240000,75576.78,75604.13,75576.78,75598.06,1.60383 +1776570300000,75598.06,75606.32,75598.06,75601.67,0.80958 +1776570360000,75601.67,75613.88,75599.31,75613.88,2.2478 +1776570420000,75613.88,75613.89,75602.75,75613.88,0.90976 +1776570480000,75613.88,75613.89,75606.5,75606.5,0.65855 +1776570540000,75606.5,75620,75606.5,75620,0.52996 +1776570600000,75620,75637.44,75619.99,75637.43,2.94824 +1776570660000,75637.43,75637.44,75606.51,75606.51,4.21456 +1776570720000,75606.5,75606.5,75586.44,75589.86,2.40701 +1776570780000,75589.87,75601.66,75589.86,75601.66,0.33567 +1776570840000,75601.65,75615.92,75601.65,75615.92,0.36352 +1776570900000,75615.91,75615.92,75600,75600,0.71648 +1776570960000,75600.01,75600.01,75586.4,75586.4,0.87221 +1776571020000,75586.4,75586.41,75519.85,75521.76,4.32469 +1776571080000,75521.76,75521.76,75512.24,75512.24,3.0167 +1776571140000,75512.24,75517.66,75509.54,75515.77,3.34416 +1776571200000,75515.76,75546.66,75515.76,75546.65,3.39025 +1776571260000,75546.66,75560.4,75546.66,75558.51,2.59241 +1776571320000,75558.5,75567.72,75546.48,75567.72,2.68361 +1776571380000,75567.72,75580.43,75567.72,75580.01,1.75539 +1776571440000,75580,75595,75580,75594.99,1.28819 +1776571500000,75594.99,75607.11,75594.99,75607.11,1.28463 +1776571560000,75607.1,75611.39,75607.1,75611.39,1.49923 +1776571620000,75611.39,75631.57,75611.39,75624.04,3.02663 +1776571680000,75624.04,75630.58,75624.04,75630.58,3.19003 +1776571740000,75630.57,75630.58,75607,75607.01,2.31708 +1776571800000,75607.01,75651.74,75607,75629.55,5.98427 +1776571860000,75629.55,75695.91,75629.55,75695.91,7.22994 +1776571920000,75695.91,75732.59,75695.9,75724.97,5.41293 +1776571980000,75724.97,75739.94,75724.97,75732.99,3.65569 +1776572040000,75733,75733,75701.91,75701.92,4.10448 +1776572100000,75701.91,75701.92,75690.77,75690.78,0.90896 +1776572160000,75690.77,75727.54,75690.77,75725.14,6.89667 +1776572220000,75725.13,75739.73,75725.13,75732.68,3.81687 +1776572280000,75732.68,75782.63,75724,75728.3,19.9688 +1776572340000,75728.3,75728.31,75727.7,75727.71,1.2697 +1776572400000,75727.7,75734.79,75715.67,75733.56,3.80341 +1776572460000,75733.55,75733.56,75728.98,75728.98,1.44688 +1776572520000,75728.98,75742.81,75726.17,75726.17,1.88295 +1776572580000,75726.16,75726.17,75711.03,75711.04,2.3976 +1776572640000,75711.03,75717.98,75703.75,75709.47,1.88693 +1776572700000,75709.46,75713.67,75700.38,75700.38,1.08165 +1776572760000,75700.38,75702.09,75689.19,75691.46,6.35061 +1776572820000,75691.46,75692.43,75666.16,75666.17,1.2576 +1776572880000,75666.16,75666.17,75660.1,75664.48,1.68083 +1776572940000,75664.48,75691.98,75664.48,75676.35,4.80625 +1776573000000,75676.36,75676.36,75660.1,75660.11,4.19059 +1776573060000,75660.1,75660.11,75607,75614.56,5.63064 +1776573120000,75614.56,75629.77,75572,75582.04,9.60112 +1776573180000,75582.04,75642.78,75582.04,75608.1,9.35419 +1776573240000,75608.1,75631.56,75608.1,75612.81,4.81021 +1776573300000,75612.81,75616.9,75602.39,75609.96,2.96625 +1776573360000,75609.97,75654.26,75609.96,75631.57,3.65916 +1776573420000,75631.58,75646.04,75631.57,75634.95,5.06943 +1776573480000,75634.95,75634.95,75611.08,75623.04,6.82563 +1776573540000,75623.03,75630.8,75622.02,75622.02,3.049 +1776573600000,75622.02,75622.02,75424.4,75461.12,57.98448 +1776573660000,75461.11,75522.85,75461.11,75497.52,11.5392 +1776573720000,75497.52,75537.95,75497.52,75537.95,11.64089 +1776573780000,75537.94,75540.85,75518.67,75518.68,1.23065 +1776573840000,75518.67,75535.23,75512.18,75535.22,1.01216 +1776573900000,75535.22,75597.35,75535.22,75589.72,6.07153 +1776573960000,75589.72,75589.73,75558,75570.96,3.11412 +1776574020000,75570.96,75570.97,75512.61,75512.62,4.50345 +1776574080000,75512.61,75598.65,75512.61,75595.82,8.78255 +1776574140000,75595.81,75646.04,75595.81,75632,7.22363 +1776574200000,75631.56,75646.04,75628.2,75646.04,1.99785 +1776574260000,75646.03,75693.77,75646.03,75693.76,2.74797 +1776574320000,75693.77,75707.43,75683.73,75687.11,3.04379 +1776574380000,75687.1,75687.11,75655.59,75655.6,1.49041 +1776574440000,75655.59,75670.74,75655.59,75658.88,0.69746 +1776574500000,75658.88,75668.88,75648.22,75668.87,3.48753 +1776574560000,75668.87,75668.88,75658.81,75664.63,1.53743 +1776574620000,75664.62,75664.63,75664.62,75664.63,1.28687 +1776574680000,75664.62,75664.63,75664.62,75664.63,0.79058 +1776574740000,75664.62,75664.63,75664.62,75664.62,0.39501 +1776574800000,75664.62,75673.74,75646.12,75673.74,5.63956 +1776574860000,75673.74,75687.04,75673.73,75687.04,1.77179 +1776574920000,75687.04,75687.04,75536.41,75536.41,46.10614 +1776574980000,75536.41,75551.38,75536.41,75539.35,6.94777 +1776575040000,75539.36,75544.23,75539.35,75544.23,1.37046 +1776575100000,75544.22,75547.55,75528.26,75528.27,1.96658 +1776575160000,75528.27,75550.35,75528.26,75550.34,1.3363 +1776575220000,75550.35,75552.38,75550.34,75550.34,1.12945 +1776575280000,75550.35,75550.35,75550.33,75550.34,1.24986 +1776575340000,75550.34,75550.34,75538.16,75545.36,1.57006 +1776575400000,75545.36,75545.37,75545.36,75545.37,0.20298 +1776575460000,75545.37,75551,75545.37,75551,0.64395 +1776575520000,75551,75558.12,75550.99,75558.12,1.75442 +1776575580000,75558.12,75558.12,75548.31,75555.87,6.71428 +1776575640000,75555.87,75555.88,75555.87,75555.88,0.63175 +1776575700000,75555.87,75555.88,75516.39,75516.39,2.88572 +1776575760000,75516.4,75550,75516.39,75549.99,2.78119 +1776575820000,75549.99,75550,75549.99,75550,0.53358 +1776575880000,75550,75550,75546.17,75549.99,0.65172 +1776575940000,75549.99,75550,75549.99,75550,2.05156 +1776576000000,75550,75550,75549.99,75550,0.35479 +1776576060000,75550,75550,75549.99,75549.99,0.60487 +1776576120000,75549.99,75553.53,75549.99,75553.52,1.66748 +1776576180000,75553.53,75556.21,75553.52,75556.2,1.42164 +1776576240000,75556.21,75559.99,75556.2,75559.98,2.51075 +1776576300000,75559.99,75559.99,75551,75551,4.42443 +1776576360000,75551.01,75559.01,75551,75556.21,1.67078 +1776576420000,75556.22,75556.22,75556.21,75556.22,0.82705 +1776576480000,75556.21,75556.22,75556.21,75556.22,0.60498 +1776576540000,75556.22,75556.22,75556.21,75556.22,1.16839 +1776576600000,75556.22,75644.3,75556.21,75644.15,5.26722 +1776576660000,75644.15,75660.88,75643.26,75648.21,4.71817 +1776576720000,75648.21,75648.21,75628.67,75634.53,1.30383 +1776576780000,75634.52,75655,75634.52,75655,2.65781 +1776576840000,75655,75655,75648.15,75653,0.62256 +1776576900000,75653.01,75653.01,75653,75653.01,0.34049 +1776576960000,75653,75664.98,75653,75660.68,3.13266 +1776577020000,75660.68,75660.69,75634.96,75634.96,0.76282 +1776577080000,75634.97,75638.39,75628.07,75628.08,1.367 +1776577140000,75628.07,75633.76,75628.07,75628.92,2.0874 +1776577200000,75628.93,75628.93,75622.4,75622.41,0.5561 +1776577260000,75622.4,75622.41,75601,75601.01,2.1591 +1776577320000,75601.01,75613.11,75600,75600,5.35896 +1776577380000,75600,75600.01,75600,75600.01,1.74362 +1776577440000,75600.01,75600.01,75600,75600,0.63801 +1776577500000,75600,75600.01,75595,75595.01,0.80583 +1776577560000,75595.01,75595.01,75586.31,75586.31,2.5705 +1776577620000,75586.31,75593.8,75577.69,75593.79,4.88567 +1776577680000,75593.79,75593.8,75593.79,75593.79,0.4418 +1776577740000,75593.8,75593.8,75593.79,75593.8,3.6998 +1776577800000,75593.8,75593.8,75593.79,75593.8,0.24625 +1776577860000,75593.8,75593.8,75574.81,75574.82,1.84921 +1776577920000,75574.81,75574.81,75551.01,75551.02,2.30404 +1776577980000,75551.02,75551.02,75551.01,75551.02,1.87597 +1776578040000,75551.02,75551.02,75551.01,75551.02,0.50451 +1776578100000,75551.01,75551.02,75548,75548,0.85915 +1776578160000,75548,75548.01,75535.22,75543.17,5.3134 +1776578220000,75543.17,75557.14,75543.17,75557.14,7.99781 +1776578280000,75557.14,75557.14,75545.59,75552.77,4.81064 +1776578340000,75552.77,75552.77,75545.59,75545.6,0.56325 +1776578400000,75545.6,75545.6,75535.22,75535.22,4.18332 +1776578460000,75535.22,75535.22,75490.84,75520.82,6.66787 +1776578520000,75520.83,75540.85,75520.82,75538.64,7.67046 +1776578580000,75538.65,75538.65,75479.82,75493.16,6.00756 +1776578640000,75493.17,75507.98,75456.82,75461,86.56735 +1776578700000,75460.99,75468.85,75460.99,75468.85,1.45567 +1776578760000,75468.85,75501.72,75468.84,75500.17,7.61634 +1776578820000,75500.18,75507.51,75498.28,75498.29,3.1756 +1776578880000,75498.28,75498.29,75483.27,75483.27,1.1638 +1776578940000,75483.28,75489.24,75400,75427.27,20.27156 +1776579000000,75427.26,75458.91,75427.26,75458.91,3.64692 +1776579060000,75458.91,75464.59,75458.24,75458.24,3.67593 +1776579120000,75458.24,75458.25,75408.11,75427.74,12.54698 +1776579180000,75427.74,75427.75,75416.79,75416.8,1.14775 +1776579240000,75416.8,75416.8,75389.39,75389.39,3.40192 +1776579300000,75389.4,75390.05,75280.92,75313.62,53.66605 +1776579360000,75313.62,75389.3,75313.61,75376.86,13.57369 +1776579420000,75376.86,75376.86,75316.45,75316.46,6.46374 +1776579480000,75316.45,75351.92,75291.95,75349.73,8.2478 +1776579540000,75349.72,75376.86,75349.72,75368.82,5.18352 +1776579600000,75368.82,75376.87,75368.81,75376.86,5.37837 +1776579660000,75376.86,75424.43,75376.86,75414.72,6.22393 +1776579720000,75414.71,75414.71,75394.9,75394.91,1.79905 +1776579780000,75394.9,75400,75387.47,75387.47,6.17758 +1776579840000,75387.46,75434.85,75387.46,75434.84,5.52856 +1776579900000,75434.84,75434.86,75424.18,75424.18,3.00935 +1776579960000,75424.18,75424.18,75411,75411.01,2.03977 +1776580020000,75411,75430.34,75411,75428.89,3.17018 +1776580080000,75428.88,75428.89,75406.45,75406.45,1.1781 +1776580140000,75406.45,75406.46,75406,75406,1.26976 +1776580200000,75406.01,75429,75406,75428.99,8.42654 +1776580260000,75429,75455.3,75428.99,75447.14,4.77758 +1776580320000,75447.14,75447.14,75426.94,75426.94,2.67245 +1776580380000,75426.94,75472.56,75426.94,75456.35,6.30627 +1776580440000,75456.35,75456.36,75456.35,75456.35,1.32588 +1776580500000,75456.35,75464,75456.35,75463.99,1.40046 +1776580560000,75464,75464,75456.36,75456.37,3.14133 +1776580620000,75456.37,75475.09,75456.36,75475.09,4.27518 +1776580680000,75475.08,75475.09,75474.17,75474.18,1.47631 +1776580740000,75474.18,75478,75439.79,75446.65,4.03577 +1776580800000,75446.65,75454.2,75446.64,75451.59,1.92101 +1776580860000,75451.59,75451.6,75451.59,75451.6,0.83287 +1776580920000,75451.59,75451.6,75446.37,75446.37,0.83042 +1776580980000,75446.37,75446.37,75446.36,75446.36,0.84355 +1776581040000,75446.37,75446.37,75422.92,75422.93,1.05587 +1776581100000,75422.92,75422.93,75410,75410,0.85101 +1776581160000,75410.01,75410.01,75410,75410,0.46279 +1776581220000,75410.01,75410.01,75410,75410.01,2.15116 +1776581280000,75410,75410.01,75405.43,75405.43,1.28286 +1776581340000,75405.43,75405.44,75397.5,75405.44,11.14025 +1776581400000,75405.44,75424.43,75405.43,75424.42,3.94151 +1776581460000,75424.43,75424.43,75411.61,75411.61,0.53503 +1776581520000,75411.62,75411.62,75394.01,75394.02,2.00339 +1776581580000,75394.02,75394.02,75394.01,75394.01,1.17817 +1776581640000,75394.01,75394.02,75394.01,75394.02,0.95105 +1776581700000,75394.01,75394.02,75394,75394,0.55856 +1776581760000,75394.01,75394.01,75376.86,75376.87,3.86426 +1776581820000,75376.86,75376.87,75361.35,75370.22,3.66554 +1776581880000,75370.23,75382.87,75370.22,75382.87,4.70029 +1776581940000,75382.87,75404.71,75382.86,75400.09,12.6001 +1776582000000,75400.09,75400.09,75386.02,75388.27,3.25493 +1776582060000,75388.27,75388.28,75370.25,75378.27,5.23256 +1776582120000,75378.27,75378.27,75362.69,75362.7,4.46641 +1776582180000,75362.69,75362.7,75360.47,75360.47,1.37579 +1776582240000,75360.47,75360.47,75319.52,75354.16,14.72916 +1776582300000,75354.17,75360.47,75354.17,75360.46,2.55072 +1776582360000,75360.46,75360.46,75285.91,75285.92,9.97911 +1776582420000,75285.92,75285.92,75253.39,75273.46,13.97507 +1776582480000,75273.46,75273.46,75230.31,75270.35,21.47773 +1776582540000,75270.35,75270.35,75209.09,75230.31,8.84415 +1776582600000,75230.31,75264.74,75230.3,75239.79,5.23577 +1776582660000,75239.79,75260.58,75230.31,75230.31,11.84563 +1776582720000,75230.32,75273.46,75230.31,75273.46,6.95272 +1776582780000,75273.46,75285.92,75251.05,75251.05,6.41355 +1776582840000,75251.06,75251.06,75237.93,75238,4.8455 +1776582900000,75238,75238.01,75237.99,75238,4.9895 +1776582960000,75238.01,75238.01,75179.71,75191.72,30.04432 +1776583020000,75191.73,75191.74,75156.57,75156.57,12.59866 +1776583080000,75156.58,75156.58,75123.2,75123.21,10.0112 +1776583140000,75123.21,75178.58,75101.84,75122.59,15.70111 +1776583200000,75122.6,75138.8,75012.69,75081.52,55.06985 +1776583260000,75081.51,75093.91,75012.69,75014.97,24.02371 +1776583320000,75014.97,75064.31,74867.72,74916.56,163.41141 +1776583380000,74916.55,75017.72,74895.93,75002.95,19.49214 +1776583440000,75002.95,75034,74990.49,74990.5,10.18321 +1776583500000,74990.5,75033.28,74990.49,75009.99,7.7674 +1776583560000,75009.99,75034,74967.93,75008.25,17.52862 +1776583620000,75008.24,75029.92,74984,75016.53,21.58696 +1776583680000,75016.52,75028.84,75016.52,75017.03,6.39285 +1776583740000,75017.03,75017.03,74972.04,74979.99,12.12295 +1776583800000,74980,75029.4,74979.99,75029.39,13.86586 +1776583860000,75029.39,75079.74,75029.39,75079.73,9.35511 +1776583920000,75079.74,75097.63,75035.6,75043.12,14.89197 +1776583980000,75043.12,75078.1,74991.96,75078.1,7.18396 +1776584040000,75078.1,75078.1,75060.46,75060.46,3.26195 +1776584100000,75060.47,75060.47,75011.04,75011.05,11.44075 +1776584160000,75011.05,75065.38,75011.05,75065.37,3.56624 +1776584220000,75065.38,75092.36,75065.37,75092.35,4.31413 +1776584280000,75092.36,75101.83,75071.29,75071.29,7.78472 +1776584340000,75071.3,75071.3,75041.87,75041.87,3.73288 +1776584400000,75041.88,75083.24,75041.87,75083.24,6.31168 +1776584460000,75083.24,75144,75083.24,75134.19,8.56026 +1776584520000,75134.19,75253.04,75121.96,75187.7,36.91554 +1776584580000,75187.71,75210,75172.25,75210,15.45097 +1776584640000,75210,75210,75181.26,75181.27,8.23872 +1776584700000,75181.27,75181.27,75179.5,75179.51,1.4655 +1776584760000,75179.51,75210.34,75169.51,75191.04,7.5703 +1776584820000,75191.04,75191.04,75174.09,75174.09,2.88021 +1776584880000,75174.1,75174.1,75170.06,75170.06,1.87415 +1776584940000,75170.07,75185.9,75166,75166.01,9.17811 +1776585000000,75166.01,75166.01,75139.69,75160.61,14.31147 +1776585060000,75160.61,75188.96,75160.6,75179.26,9.22819 +1776585120000,75179.27,75239.92,75179.26,75230.31,6.72223 +1776585180000,75230.31,75257.99,75229.97,75241.67,6.9015 +1776585240000,75241.67,75265.57,75232.25,75232.26,5.86037 +1776585300000,75232.26,75285.92,75228,75278.67,8.39302 +1776585360000,75278.67,75287.05,75275.2,75285.92,3.19387 +1776585420000,75285.92,75285.92,75275.29,75275.3,2.15785 +1776585480000,75275.29,75275.3,75275.29,75275.29,1.83606 +1776585540000,75275.3,75275.3,75252.33,75252.34,3.06469 +1776585600000,75252.33,75252.34,75173.51,75198.46,12.14684 +1776585660000,75198.46,75217.97,75198.46,75203.15,3.15923 +1776585720000,75203.15,75254.27,75203.15,75225.6,9.48745 +1776585780000,75225.61,75225.61,75216.22,75216.23,1.77435 +1776585840000,75216.22,75216.23,75188.73,75188.74,3.45195 +1776585900000,75188.73,75192.54,75174.04,75192.54,5.43924 +1776585960000,75192.53,75197.5,75182.19,75197.49,5.94591 +1776586020000,75197.5,75225.6,75195.36,75195.36,4.13751 +1776586080000,75195.37,75230,75195.36,75219.18,15.0247 +1776586140000,75219.18,75219.19,75206.56,75206.56,1.04534 +1776586200000,75206.56,75219.11,75206.56,75219.1,2.89056 +1776586260000,75219.1,75283.33,75219.1,75283.33,10.94191 +1776586320000,75283.32,75283.33,75276.78,75276.78,6.75021 +1776586380000,75276.79,75276.79,75276.78,75276.78,0.57929 +1776586440000,75276.79,75276.79,75248.95,75265.99,9.67737 +1776586500000,75265.99,75271.43,75258.8,75258.81,2.37728 +1776586560000,75258.81,75285.92,75258.8,75285.92,4.92282 +1776586620000,75285.92,75299.99,75269.36,75269.37,5.16355 +1776586680000,75269.36,75269.37,75233.57,75233.58,2.88514 +1776586740000,75233.58,75239.5,75233.57,75236.01,3.25931 +1776586800000,75236.01,75236.02,75211.11,75211.11,2.88146 +1776586860000,75211.12,75236,75204.31,75204.32,7.1168 +1776586920000,75204.31,75211.97,75204.31,75209.47,3.42174 +1776586980000,75209.46,75209.47,75188.95,75194.54,4.01114 +1776587040000,75194.54,75202,75188.95,75200.01,7.46795 +1776587100000,75200,75209.47,75188.95,75209.47,5.9175 +1776587160000,75209.46,75209.47,75209.46,75209.46,1.95701 +1776587220000,75209.47,75209.47,75209.44,75209.44,3.42752 +1776587280000,75209.45,75211.97,75182.52,75182.52,12.34166 +1776587340000,75182.53,75182.53,75140,75140,2.51701 +1776587400000,75140.01,75163.23,75092,75102.1,9.9771 +1776587460000,75102.1,75105.82,75071.58,75103.79,16.49594 +1776587520000,75103.8,75112.98,75102.24,75106.54,3.18062 +1776587580000,75106.54,75109.8,75095.8,75109.79,5.19593 +1776587640000,75109.8,75139.6,75099.04,75139.6,4.43174 +1776587700000,75139.6,75179.85,75133,75179.84,6.07515 +1776587760000,75179.85,75188.89,75164.72,75188.88,7.053 +1776587820000,75188.88,75234.71,75183.13,75234.7,12.7601 +1776587880000,75234.7,75254.13,75234.7,75247.21,8.49039 +1776587940000,75247.22,75247.22,75208.77,75208.78,1.95549 +1776588000000,75208.77,75214.49,75200,75214.48,5.18032 +1776588060000,75214.49,75222.88,75190.35,75209.37,6.10493 +1776588120000,75209.36,75245.45,75209.36,75244.29,3.90683 +1776588180000,75244.3,75244.3,75227.71,75227.72,1.83003 +1776588240000,75227.72,75237.59,75227.71,75228.09,1.43848 +1776588300000,75228.09,75237.91,75209.36,75218.95,8.42764 +1776588360000,75218.94,75218.95,75215.04,75218.93,1.80856 +1776588420000,75218.93,75235,75218.93,75230,4.07661 +1776588480000,75230.01,75235,75228,75235,14.40531 +1776588540000,75235,75246.77,75232,75242.29,4.9582 +1776588600000,75242.3,75242.3,75170.01,75216.91,3.04878 +1776588660000,75216.91,75251.35,75216.9,75251.35,0.80299 +1776588720000,75251.34,75265,75240.49,75240.5,5.62195 +1776588780000,75240.5,75261.34,75240.49,75261.34,2.08091 +1776588840000,75261.34,75261.35,75240.5,75255.55,2.80819 +1776588900000,75255.55,75255.56,75255.55,75255.56,1.1289 +1776588960000,75255.55,75255.56,75255.55,75255.56,1.1118 +1776589020000,75255.56,75261.35,75211.4,75218.93,4.38383 +1776589080000,75218.94,75242.42,75218.93,75235.74,2.87782 +1776589140000,75235.74,75257.61,75226.92,75257.6,19.84532 +1776589200000,75257.59,75265,75246.61,75265,4.77888 +1776589260000,75264.99,75265,75228,75228,3.47755 +1776589320000,75228.01,75235.08,75228.01,75235.08,1.39135 +1776589380000,75235.07,75235.08,75228,75228.01,3.46647 +1776589440000,75228,75228.01,75215.66,75215.66,1.15828 +1776589500000,75215.67,75228.01,75215.66,75224,1.51957 +1776589560000,75224,75253.53,75223.99,75253.53,3.86685 +1776589620000,75253.53,75255.6,75239.92,75239.92,1.5887 +1776589680000,75239.92,75239.93,75198.64,75198.96,7.4253 +1776589740000,75198.96,75201.87,75166.73,75195.54,11.31746 +1776589800000,75195.54,75213.27,75192.48,75192.49,1.79319 +1776589860000,75192.48,75211.01,75178,75178.01,2.2672 +1776589920000,75178.01,75183.39,75167.37,75173.13,1.58041 +1776589980000,75173.14,75192.92,75168.44,75168.44,1.69566 +1776590040000,75168.44,75169.72,75168.44,75169.71,3.92065 +1776590100000,75169.71,75169.72,75168.68,75168.69,0.42099 +1776590160000,75168.68,75184.83,75162.15,75162.15,1.71386 +1776590220000,75162.15,75162.16,75138.21,75138.21,1.85279 +1776590280000,75138.22,75138.22,75109.6,75114.91,2.13235 +1776590340000,75114.91,75137.78,75114.9,75133.44,1.48683 +1776590400000,75133.43,75133.44,75117.29,75117.29,4.02464 +1776590460000,75117.3,75117.3,75099,75099.01,2.601 +1776590520000,75099.01,75099.01,75032.2,75032.21,21.30764 +1776590580000,75032.2,75066.54,75025.82,75066.53,1.40712 +1776590640000,75066.54,75071.61,75042.49,75042.49,1.77431 +1776590700000,75042.49,75049.96,75022.49,75022.49,6.19493 +1776590760000,75022.49,75022.5,74955.46,74976.74,16.52537 +1776590820000,74976.73,75061.98,74973,75061.97,7.30043 +1776590880000,75061.98,75127.94,75061.97,75119.15,9.88558 +1776590940000,75119.15,75119.15,75086.06,75091.54,2.34903 +1776591000000,75091.54,75125.81,75078.57,75109.24,11.11455 +1776591060000,75109.23,75125.81,75105.15,75105.16,3.47661 +1776591120000,75105.16,75160.93,75105.15,75154.88,8.28954 +1776591180000,75154.88,75167.41,75142.06,75142.06,3.11245 +1776591240000,75142.07,75157.11,75106.08,75106.08,3.39868 +1776591300000,75106.08,75141.55,75106.08,75126,2.99415 +1776591360000,75126.01,75126.01,75088.91,75092.83,2.12053 +1776591420000,75092.84,75092.84,75081.91,75081.91,2.68347 +1776591480000,75081.91,75098,75073.05,75073.05,3.01382 +1776591540000,75073.05,75080,75055.01,75055.39,2.65316 +1776591600000,75055.39,75073,75055.39,75062.01,1.15862 +1776591660000,75062,75073,75062,75073,1.16983 +1776591720000,75073,75088,75072.99,75088,2.02379 +1776591780000,75087.99,75098,75073.04,75073.05,2.09312 +1776591840000,75073.04,75080.09,75063.21,75063.21,1.05642 +1776591900000,75063.21,75063.22,75058.42,75058.42,0.95127 +1776591960000,75058.42,75058.43,75028.84,75037.81,4.17307 +1776592020000,75037.81,75037.82,74980.99,74988.48,26.0862 +1776592080000,74988.49,74988.49,74921.74,74952.13,9.27655 +1776592140000,74952.14,75000,74952.13,74999.99,5.80194 +1776592200000,74999.99,75015.34,74984.51,74984.52,1.87996 +1776592260000,74984.51,74984.51,74963.96,74971.42,1.85526 +1776592320000,74971.43,74990,74971.42,74973.21,2.03521 +1776592380000,74973.2,74999.38,74973.2,74989.35,5.2008 +1776592440000,74989.35,75037.81,74976.4,75037.8,10.45738 +1776592500000,75037.81,75037.81,74992.91,75009.03,4.15061 +1776592560000,75009.03,75009.04,74975.21,74976.89,12.1146 +1776592620000,74976.89,74978.08,74976.88,74978.08,1.52143 +1776592680000,74978.08,75013.66,74978.07,75013.65,41.82634 +1776592740000,75013.66,75015,74999,75015,3.3024 +1776592800000,75015,75015,74961.14,74961.14,6.47693 +1776592860000,74961.14,74971.47,74933.87,74971.47,4.47269 +1776592920000,74971.48,75049.02,74971.48,75049.01,19.80036 +1776592980000,75049.01,75091,75034.12,75062.07,6.55554 +1776593040000,75062.06,75072.67,75039.32,75039.33,2.44506 +1776593100000,75039.33,75039.33,75017.84,75017.84,1.94286 +1776593160000,75017.84,75025,75005.28,75012.48,3.12044 +1776593220000,75012.48,75012.49,74980.01,74980.01,5.53566 +1776593280000,74980.01,74996.99,74965.49,74983.49,9.44482 +1776593340000,74983.49,75000.01,74973.2,75000.01,3.74917 +1776593400000,75000,75000.01,74989.58,75000,1.77093 +1776593460000,75000.01,75016.43,75000,75016.42,5.82024 +1776593520000,75016.43,75050.39,75016.42,75046.97,3.96355 +1776593580000,75046.97,75046.98,75016.76,75039.86,3.88267 +1776593640000,75039.87,75039.87,75032.82,75033.81,6.0982 +1776593700000,75033.8,75033.81,74996,74996,5.18791 +1776593760000,74996.01,75014.71,74996,75014.7,3.37594 +1776593820000,75014.71,75014.71,75008,75008.01,1.52911 +1776593880000,75008.01,75008.01,74996,75003.51,4.92403 +1776593940000,75003.5,75014.26,75003.5,75013.69,12.18652 +1776594000000,75013.69,75026.03,75010.81,75026.02,1.89616 +1776594060000,75026.02,75072.67,75026.02,75072.66,6.25714 +1776594120000,75072.67,75083.49,75072.66,75083.48,3.34464 +1776594180000,75083.48,75083.48,75050.48,75062.46,3.31247 +1776594240000,75062.46,75062.46,75049.27,75049.27,4.20128 +1776594300000,75049.28,75087.8,75049.27,75087.8,6.79177 +1776594360000,75087.8,75097.46,75058.66,75066.18,3.95683 +1776594420000,75066.17,75066.18,75056.24,75063.56,1.47805 +1776594480000,75063.55,75121.28,75055.34,75083.95,10.97005 +1776594540000,75083.95,75088.91,75077.92,75077.93,3.89374 +1776594600000,75077.93,75094.66,75077.92,75090.44,7.96247 +1776594660000,75090.43,75095.36,75077.93,75077.94,3.22984 +1776594720000,75077.94,75083.57,75077.93,75077.93,2.42265 +1776594780000,75077.94,75100.17,75073.16,75091.29,5.10635 +1776594840000,75091.28,75097.54,75090.05,75097.53,2.4168 +1776594900000,75097.54,75102.19,75083.95,75083.96,3.30078 +1776594960000,75083.96,75083.96,75073.16,75073.16,2.40873 +1776595020000,75073.16,75073.17,75066.39,75068.99,1.57745 +1776595080000,75068.99,75088.86,75068.99,75088.86,2.53962 +1776595140000,75088.86,75088.86,75067.09,75067.1,3.84822 +1776595200000,75067.09,75067.1,75055.34,75057.2,2.35956 +1776595260000,75057.19,75057.2,75057.19,75057.2,1.0133 +1776595320000,75057.19,75069.73,75057.19,75069.72,2.57657 +1776595380000,75069.73,75095.54,75069.72,75095.54,1.13999 +1776595440000,75095.54,75095.54,75088.97,75088.98,1.12783 +1776595500000,75088.97,75096.02,75088.97,75095.83,9.52881 +1776595560000,75095.83,75095.83,75049.68,75063.91,13.03889 +1776595620000,75063.92,75074,75053.12,75074,7.41795 +1776595680000,75074,75095.05,75073.99,75095.05,24.88208 +1776595740000,75095.04,75127.9,75095.04,75127.9,2.36871 +1776595800000,75127.89,75188.96,75127.89,75188.96,10.51113 +1776595860000,75188.96,75208,75188.95,75205.94,5.41501 +1776595920000,75205.94,75205.98,75169.78,75169.78,5.63848 +1776595980000,75169.78,75197.39,75169.78,75191.99,4.11074 +1776596040000,75191.12,75197.36,75182.52,75195.11,4.3398 +1776596100000,75195.11,75200.5,75194,75194.01,25.85286 +1776596160000,75194,75215.47,75194,75214.71,2.29678 +1776596220000,75214.71,75243.02,75214.7,75232.64,3.71565 +1776596280000,75232.64,75232.64,75222.45,75231.59,1.83859 +1776596340000,75231.59,75231.6,75222.45,75222.45,0.81432 +1776596400000,75222.46,75249.86,75216.96,75249.86,4.29406 +1776596460000,75249.86,75249.86,75245.48,75245.49,1.36886 +1776596520000,75245.48,75245.49,75220,75220,2.96881 +1776596580000,75220.01,75220.01,75220,75220,0.84597 +1776596640000,75220.01,75226.35,75220,75226.34,1.33669 +1776596700000,75226.35,75238.8,75220.7,75238.77,3.00701 +1776596760000,75238.77,75242.67,75238.76,75238.77,1.77719 +1776596820000,75238.76,75238.77,75233.63,75233.64,2.3241 +1776596880000,75233.64,75312.84,75233.63,75282.06,9.75916 +1776596940000,75282.06,75439.7,75282.06,75439.1,17.98495 +1776597000000,75439.1,75450,75313.62,75331.6,25.82757 +1776597060000,75331.6,75370.1,75331.6,75359.25,6.86141 +1776597120000,75359.24,75360.25,75344.94,75359.43,8.63526 +1776597180000,75359.43,75370.24,75345.17,75370.24,2.78204 +1776597240000,75370.24,75424.43,75370.23,75424.42,7.09203 +1776597300000,75424.42,75500.1,75415.61,75500.1,21.64749 +1776597360000,75500.09,75538.55,75462.69,75535.24,24.92238 +1776597420000,75535.23,75544,75511.19,75544,11.27646 +1776597480000,75543.99,75544,75475.07,75475.07,6.76401 +1776597540000,75475.07,75475.08,75408.06,75411.82,9.30039 +1776597600000,75411.81,75418.85,75362.68,75400.14,9.11428 +1776597660000,75400.13,75436,75400,75404,4.63266 +1776597720000,75403.99,75421.06,75350,75350,6.66351 +1776597780000,75350.01,75389.44,75344.94,75389.43,2.41975 +1776597840000,75389.43,75401.51,75384.36,75400.45,2.17546 +1776597900000,75400.44,75424.43,75390.15,75424.43,2.41356 +1776597960000,75424.42,75424.43,75343.31,75362.05,28.39822 +1776598020000,75362.06,75397.87,75351.76,75371.96,2.10392 +1776598080000,75371.96,75386.87,75370.95,75378,4.4134 +1776598140000,75377.99,75378,75371.17,75371.18,0.84757 +1776598200000,75371.17,75412.19,75371.17,75375.99,6.01159 +1776598260000,75375.99,75423.1,75375.99,75423.09,3.80323 +1776598320000,75423.09,75465.81,75423.09,75458.32,6.79314 +1776598380000,75458.32,75458.33,75418,75430.65,9.30304 +1776598440000,75430.64,75430.65,75406.35,75415.81,1.20798 +1776598500000,75415.82,75424.43,75400.06,75424.42,2.22575 +1776598560000,75424.42,75460,75424.42,75460,1.56381 +1776598620000,75460,75463.59,75458.52,75458.53,3.11366 +1776598680000,75458.52,75475.36,75440,75466.75,27.06245 +1776598740000,75466.74,75466.75,75459.2,75459.21,1.8087 +1776598800000,75459.21,75465,75459.2,75459.2,2.32161 +1776598860000,75459.21,75475.35,75459.2,75475.34,2.99289 +1776598920000,75475.34,75479.71,75475.34,75475.34,6.48897 +1776598980000,75475.34,75497.43,75475.34,75497.43,2.90844 +1776599040000,75497.43,75535.23,75497.42,75520,4.94489 +1776599100000,75520.01,75523.29,75500,75513.04,6.2434 +1776599160000,75513.04,75533,75500,75500.25,3.70384 +1776599220000,75504.59,75537.82,75504.59,75530.25,3.91209 +1776599280000,75530.25,75542.67,75520,75542.66,2.75178 +1776599340000,75542.66,75555.36,75542.44,75542.44,10.30507 +1776599400000,75542.44,75571,75542.44,75570.99,5.22643 +1776599460000,75570.99,75598,75552.96,75556.51,8.4872 +1776599520000,75556.52,75559.66,75528.73,75528.73,3.95417 +1776599580000,75528.74,75591.53,75527.79,75591.52,8.73246 +1776599640000,75591.53,75641.99,75568.69,75610,14.89629 +1776599700000,75610,75610,75563.63,75563.64,5.74612 +1776599760000,75563.63,75611.77,75563.63,75602,6.06936 +1776599820000,75602.01,75609.89,75566.34,75566.35,7.75782 +1776599880000,75566.34,75600.86,75563.53,75592.15,6.62144 +1776599940000,75592.16,75618.03,75592.15,75604.11,7.80096 +1776600000000,75604.11,75617.77,75566,75568.85,7.07569 +1776600060000,75568.85,75580.66,75558.46,75574.89,10.6531 +1776600120000,75574.9,75660.76,75565.69,75650.77,42.7737 +1776600180000,75650.77,75650.77,75574.9,75574.9,23.58956 +1776600240000,75574.91,75641.17,75574.9,75641.16,15.58649 +1776600300000,75641.16,75655.01,75606.83,75627.17,8.67975 +1776600360000,75627.17,75635.04,75588,75605.83,10.93431 +1776600420000,75605.83,75605.83,75574.9,75600,4.14945 +1776600480000,75600,75661.24,75599.99,75660.62,13.608 +1776600540000,75660.62,75660.62,75631.71,75658.8,7.16598 +1776600600000,75658.81,75658.81,75507.7,75516.01,33.45032 +1776600660000,75516.01,75646.04,75516.01,75622.01,12.65943 +1776600720000,75622.01,75639.61,75600,75622.58,17.22968 +1776600780000,75622.58,75631.57,75600,75622.79,6.68429 +1776600840000,75622.78,75679.82,75622.78,75673.04,5.13464 +1776600900000,75673.03,75688.88,75644,75669.87,14.45514 +1776600960000,75669.88,75700,75650.79,75700,10.6106 +1776601020000,75700,75700,75654.37,75667.99,5.30138 +1776601080000,75668,75668,75634.03,75634.03,3.20541 +1776601140000,75634.03,75668.88,75634.02,75668.87,3.30823 +1776601200000,75668.88,75668.88,75649.98,75651.53,2.59344 +1776601260000,75651.53,75651.53,75615.21,75615.22,3.00626 +1776601320000,75615.21,75646.04,75604.43,75646.02,9.5285 +1776601380000,75646.03,75646.03,75632,75632.01,2.3731 +1776601440000,75632,75632.01,75582.76,75582.77,17.49923 +1776601500000,75582.76,75582.77,75518.2,75528.99,10.27382 +1776601560000,75528.99,75546.98,75512.72,75512.72,5.41744 +1776601620000,75512.72,75549.99,75512.72,75539.01,2.00257 +1776601680000,75539.01,75539.02,75502.22,75513.43,5.86118 +1776601740000,75513.42,75535.23,75507.49,75520,13.82892 +1776601800000,75520,75523.62,75500,75500.01,3.75096 +1776601860000,75500,75513.64,75500,75513.47,4.71508 +1776601920000,75513.46,75513.47,75502,75508.97,2.93716 +1776601980000,75508.98,75508.98,75500,75500,3.42781 +1776602040000,75500,75540.85,75500,75540.84,3.17838 +1776602100000,75540.85,75540.85,75512.92,75525.81,5.98233 +1776602160000,75525.8,75525.81,75494.58,75494.58,5.33522 +1776602220000,75494.59,75514.43,75468.4,75514.42,6.23293 +1776602280000,75514.42,75514.43,75492,75492.02,2.51342 +1776602340000,75492.02,75492.02,75471.35,75471.35,3.34273 +1776602400000,75471.36,75477.58,75471.35,75471.35,2.29043 +1776602460000,75471.35,75477.9,75432.07,75470.95,7.95696 +1776602520000,75470.95,75479.83,75464.65,75479.83,1.66206 +1776602580000,75479.82,75513.78,75479.82,75513.78,1.10421 +1776602640000,75513.78,75513.78,75494.26,75501.46,5.42856 +1776602700000,75501.46,75509.97,75468.6,75468.6,1.80095 +1776602760000,75468.6,75502.99,75468.6,75490.34,2.33058 +1776602820000,75490.33,75514.12,75490.33,75508,1.42772 +1776602880000,75508,75514.12,75496,75496,1.91393 +1776602940000,75496,75496.01,75470.26,75477.37,2.60846 +1776603000000,75477.36,75496,75477.36,75495.99,0.88401 +1776603060000,75496,75506.32,75495.99,75506.31,1.87191 +1776603120000,75506.31,75549.99,75506.31,75545.98,2.76659 +1776603180000,75545.98,75559.04,75545.98,75559.04,2.84846 +1776603240000,75559.03,75559.04,75544.26,75544.35,2.60002 +1776603300000,75544.36,75589.41,75544.35,75589.4,4.17161 +1776603360000,75589.41,75594.69,75559.15,75594.68,4.20318 +1776603420000,75594.68,75680.86,75594.68,75654.01,6.77644 +1776603480000,75654,75654.01,75600,75600,8.27398 +1776603540000,75600.01,75600.01,75563.53,75571.6,6.50686 +1776603600000,75571.61,75602.05,75552.44,75581.16,5.56891 +1776603660000,75581.16,75623.16,75581.16,75623.16,1.29211 +1776603720000,75623.16,75658.58,75608.89,75608.89,8.10636 +1776603780000,75608.9,75684.16,75600,75676.44,7.92947 +1776603840000,75676.44,75676.44,75668.95,75676.43,1.03357 +1776603900000,75676.43,75676.56,75661.24,75674.28,4.29813 +1776603960000,75674.28,75700,75672.03,75699.99,4.24798 +1776604020000,75699.99,75708.94,75692.91,75703.74,12.31813 +1776604080000,75703.73,75760,75703.73,75733.99,14.57057 +1776604140000,75734,75770,75730.72,75770,7.67176 +1776604200000,75769.99,75770,75708.13,75717.19,8.66146 +1776604260000,75717.19,75724.7,75702,75711,7.45689 +1776604320000,75711.01,75711.01,75667.26,75667.27,7.26157 +1776604380000,75667.27,75729.99,75667.26,75700.01,7.60952 +1776604440000,75700.01,75767.74,75700.01,75764.6,5.44949 +1776604500000,75764.59,75764.6,75722.7,75761.25,4.2766 +1776604560000,75761.24,75803.43,75757.24,75803.42,13.18013 +1776604620000,75803.42,75839.09,75791.11,75830.17,11.6093 +1776604680000,75830.17,75904.62,75830.17,75891.68,23.06574 +1776604740000,75891.68,76076.85,75863.41,76035.49,56.91914 +1776604800000,76035.48,76037.68,75927.16,75998.95,49.99944 +1776604860000,76000,76238.37,76000,76172,86.15983 +1776604920000,76172.88,76240.66,76152.79,76207.56,25.48829 +1776604980000,76207.52,76228,76102.19,76113.21,32.44463 +1776605040000,76113.21,76113.21,76009.41,76045.84,31.82742 +1776605100000,76045.83,76077.99,76038,76077.12,6.96602 +1776605160000,76077.11,76127.39,76077.11,76103.04,20.41588 +1776605220000,76103.04,76138.23,76056.26,76062.85,18.79941 +1776605280000,76062.86,76099.53,76020.2,76030,9.78082 +1776605340000,76029.99,76045.85,76013.08,76045.85,9.46683 +1776605400000,76045.85,76109.62,76000,76000,13.88333 +1776605460000,76000.01,76020,75986.78,76002.08,12.59293 +1776605520000,76002.07,76042.15,75995.38,76001.54,8.0934 +1776605580000,76001.54,76001.55,75965.01,75984.33,8.23197 +1776605640000,75984.33,76031.3,75984.33,76016.1,7.43881 +1776605700000,76016.1,76035.47,76008,76018.91,2.17706 +1776605760000,76018.91,76018.92,75970.49,75972.53,14.89189 +1776605820000,75972.53,75996.66,75934.79,75996.66,31.2302 +1776605880000,75996.66,76015.19,75974.51,76002.55,4.38661 +1776605940000,76002.55,76037.67,76000,76037.67,6.94163 +1776606000000,76037.66,76046.71,75985.53,76026.3,13.38928 +1776606060000,76026.3,76026.3,76000,76003.79,3.71101 +1776606120000,76003.78,76022,75992.21,76007.43,8.44318 +1776606180000,76007.42,76019.32,75986.05,75992.01,4.20948 +1776606240000,75992.01,76028.51,75992,76028.51,2.38768 +1776606300000,76028.5,76028.51,75935.77,75942.53,9.75311 +1776606360000,75942.53,75954.68,75927.04,75930.01,6.39102 +1776606420000,75930.02,75930.02,75888.88,75897.2,7.59817 +1776606480000,75897.2,75929.4,75897.19,75929.39,5.2038 +1776606540000,75929.39,75945.94,75916.41,75930.52,6.91956 +1776606600000,75930.52,75967.2,75920.95,75920.95,6.63999 +1776606660000,75920.95,75935.58,75910.9,75935.01,7.65006 +1776606720000,75935.01,75935.01,75925.09,75928.23,4.98688 +1776606780000,75928.23,75946.57,75925.24,75946.57,3.82676 +1776606840000,75946.56,75969.6,75926,75926.01,4.66106 +1776606900000,75926.01,75945.34,75893.59,75901.45,15.08829 +1776606960000,75901.45,75928.59,75901.45,75921.45,3.49275 +1776607020000,75921.45,75921.46,75900.75,75906.92,10.79782 +1776607080000,75906.92,75906.92,75891.72,75899.15,3.12668 +1776607140000,75899.14,75923.5,75867.65,75921.75,18.37562 +1776607200000,75921.75,75971.63,75916.6,75965.47,6.82293 +1776607260000,75965.47,76014.82,75965.47,75996.41,8.97869 +1776607320000,75996.4,75996.4,75844.34,75844.34,10.00835 +1776607380000,75844.35,75844.35,75755.93,75817.95,29.0519 +1776607440000,75817.96,75825.59,75770,75803.74,4.02205 +1776607500000,75803.74,75803.74,75718.88,75730.35,18.18914 +1776607560000,75730.35,75740.14,75694.27,75711.7,12.73467 +1776607620000,75711.69,75711.7,75674.55,75708.57,7.55452 +1776607680000,75708.57,75753.64,75699.7,75699.7,3.69615 +1776607740000,75699.69,75699.69,75687.11,75691.81,3.16088 +1776607800000,75691.81,75741.88,75689.06,75733.84,13.59816 +1776607860000,75733.83,75762.5,75720.15,75761.99,18.89649 +1776607920000,75761.99,75782.61,75742.84,75782.61,8.30053 +1776607980000,75782.61,75804,75782.61,75803.99,5.16182 +1776608040000,75803.99,75803.99,75789.74,75794.34,2.45219 +1776608100000,75794.34,75794.35,75764.42,75777.08,4.24458 +1776608160000,75777.08,75786,75774.88,75782.9,3.18474 +1776608220000,75782.9,75797.14,75771.85,75771.85,4.09383 +1776608280000,75771.85,75850,75771.84,75839.82,10.2281 +1776608340000,75839.8,75911.59,75837.77,75850,18.85849 +1776608400000,75849.99,75850,75809.86,75809.86,2.2922 +1776608460000,75809.87,75881.6,75809.86,75861.83,10.81872 +1776608520000,75861.83,75883.83,75847.64,75868,5.98509 +1776608580000,75868.01,75908.11,75868,75876.53,1.87779 +1776608640000,75876.53,75889.78,75865.47,75889.78,2.99238 +1776608700000,75889.78,75946.15,75889.78,75946.13,3.95914 +1776608760000,75946.13,76011.4,75940.24,75962.07,7.60391 +1776608820000,75962.06,76028.57,75957.04,75957.04,6.57326 +1776608880000,75957.04,75970.9,75950,75970,6.86293 +1776608940000,75969.99,75970,75960,75960.01,2.44387 +1776609000000,75960.01,75989.94,75899.71,75909.24,13.8208 +1776609060000,75909.25,75921.95,75898.68,75921.95,5.65871 +1776609120000,75921.95,75929.05,75807.61,75842.66,8.82347 +1776609180000,75842.65,75849.37,75792.76,75841.16,10.54361 +1776609240000,75841.16,75856.54,75833.54,75850,3.09649 +1776609300000,75850,75899.24,75822.84,75822.84,79.51609 +1776609360000,75822.85,75854.1,75821.64,75853.69,7.96229 +1776609420000,75853.69,75886.13,75853.68,75863.93,1.97926 +1776609480000,75863.94,75886.97,75856.08,75886.96,9.84444 +1776609540000,75886.96,75927.16,75886.96,75927.15,9.70248 +1776609600000,75927.15,75992.86,75927.15,75983.78,6.12255 +1776609660000,75983.78,75983.78,75954.41,75956.84,7.56415 +1776609720000,75956.83,75956.84,75946.62,75947.4,2.68482 +1776609780000,75947.4,75966,75947.4,75966,2.92413 +1776609840000,75965.99,75980.29,75965.99,75974.87,1.29754 +1776609900000,75974.87,75974.88,75946,75957.6,6.07269 +1776609960000,75957.6,76045.67,75957.6,76042,7.7956 +1776610020000,76042.01,76146.84,76042,76146.84,20.98367 +1776610080000,76147.01,76147.01,76101.29,76118.04,25.02944 +1776610140000,76118.05,76118.05,76080.67,76096,17.97772 +1776610200000,76096.01,76135.06,76091.43,76135.06,11.0429 +1776610260000,76135.06,76135.06,76092.04,76101.19,16.39636 +1776610320000,76101.2,76101.2,76046.88,76046.88,13.59746 +1776610380000,76046.89,76046.89,76016.81,76035.51,10.54613 +1776610440000,76035.51,76035.51,75975.33,75975.34,11.94676 +1776610500000,75975.34,75995.53,75964.77,75983.45,12.75634 +1776610560000,75983.45,76040.91,75980.7,76034,15.67109 +1776610620000,76034,76034,75973.31,75973.31,9.7351 +1776610680000,75973.32,76034,75973.31,76031.77,15.33982 +1776610740000,76031.77,76031.77,76011.62,76024.01,10.16115 +1776610800000,76024.02,76030,75983.76,75986.22,8.30888 +1776610860000,75986.23,75986.23,75904.76,75912.16,14.0244 +1776610920000,75912.16,75924.87,75871.89,75901.53,9.613 +1776610980000,75901.54,75950.41,75901.53,75948.09,5.385 +1776611040000,75948.1,76014.47,75948.09,76014.46,8.88237 +1776611100000,76014.47,76014.47,75945.22,75956.83,9.44484 +1776611160000,75956.84,75956.84,75890.47,75909.75,9.26114 +1776611220000,75909.76,75958.59,75909.75,75952,11.31358 +1776611280000,75952.01,75972.45,75935.35,75972.45,9.1366 +1776611340000,75972.45,75972.45,75939.63,75939.64,9.49066 +1776611400000,75939.65,76000,75939.64,75998,11.8238 +1776611460000,75998.01,75998.01,75951.91,75969.99,7.09788 +1776611520000,75970,76030,75969.99,76030,16.74224 +1776611580000,76030,76041.13,76014.78,76023.13,10.36115 +1776611640000,76023.14,76028.3,76011.31,76011.31,7.90955 +1776611700000,76011.32,76049.96,76002.03,76049.95,8.29442 +1776611760000,76049.96,76091.21,76044.86,76091.2,11.71793 +1776611820000,76091.21,76115.08,76079.09,76100.09,18.47274 +1776611880000,76100.1,76155.3,76100.09,76137.86,10.14279 +1776611940000,76137.87,76137.87,76057.61,76073.89,20.86137 +1776612000000,76073.9,76095.39,76033.37,76033.37,15.91398 +1776612060000,76033.37,76033.37,75968.48,75968.48,10.85511 +1776612120000,75968.49,75968.49,75894.52,75930.01,29.87341 +1776612180000,75930.02,75949.93,75930.01,75943.21,15.18493 +1776612240000,75943.21,76000,75943.2,75986.37,13.65902 +1776612300000,75986.37,75986.37,75932.92,75946.14,9.40229 +1776612360000,75946.14,75964.61,75943.64,75964.6,7.46384 +1776612420000,75964.61,75993.66,75964.6,75980.7,7.21279 +1776612480000,75980.71,75980.71,75950.64,75963.14,7.64668 +1776612540000,75963.15,75963.15,75955.67,75963.13,5.79038 +1776612600000,75963.14,75992.7,75950,75950,12.26973 +1776612660000,75950,75950.01,75827.2,75888,45.05771 +1776612720000,75887.99,75925.44,75887.99,75894.55,13.34902 +1776612780000,75894.56,75894.6,75770.69,75771.94,22.48655 +1776612840000,75771.95,75782.8,75707.68,75725.07,25.07315 +1776612900000,75725.08,75753.81,75495.55,75527,70.55327 +1776612960000,75527.01,75559.84,75401.44,75526.22,91.73816 +1776613020000,75526.22,75646.04,75526.22,75608.93,40.11066 +1776613080000,75608.93,75666.66,75572.99,75599.07,24.01195 +1776613140000,75599.08,75663.67,75596.85,75647.52,19.67894 +1776613200000,75647.51,75660.74,75605.78,75658.47,19.10687 +1776613260000,75658.48,75730.13,75648.4,75730.12,25.20729 +1776613320000,75730.13,75743.58,75705.19,75727.25,22.26032 +1776613380000,75727.26,75733.99,75689.04,75702.46,19.11356 +1776613440000,75702.46,75741.6,75702.45,75724.88,21.86073 +1776613500000,75724.88,75727.15,75693.04,75725.21,19.92393 +1776613560000,75725.21,75771.28,75725.21,75771.27,23.52765 +1776613620000,75771.28,75790.73,75735.79,75742.61,24.49707 +1776613680000,75742.62,75834.7,75742.61,75818.68,29.38967 +1776613740000,75818.69,75848,75798.1,75847.99,25.39025 +1776613800000,75848,75857.72,75722.35,75749.98,35.03467 +1776613860000,75749.98,75765.12,75717.32,75717.32,20.96857 +1776613920000,75717.33,75769.89,75717.32,75752.63,18.7924 +1776613980000,75752.64,75809,75752.63,75800,18.27871 +1776614040000,75800.01,75880.26,75800,75848.35,18.9104 +1776614100000,75848.35,75872,75837.35,75861.78,16.08252 +1776614160000,75861.77,75861.78,75836.6,75850.22,6.59314 +1776614220000,75850.23,75850.23,75799.09,75799.1,5.86505 +1776614280000,75799.1,75821.4,75790,75819.64,9.07811 +1776614340000,75819.65,75846.64,75798.42,75846.63,12.26949 +1776614400000,75846.63,75850,75769.55,75769.55,10.55414 +1776614460000,75769.56,75769.56,75746.51,75759.34,13.39279 +1776614520000,75760.01,75774.51,75711,75730.96,8.26087 +1776614580000,75730.95,75764,75702.45,75760.02,4.46015 +1776614640000,75760.01,75853.26,75760.01,75853.24,5.97962 +1776614700000,75851.8,75851.8,75790.6,75797.98,3.1742 +1776614760000,75797.99,75797.99,75717.46,75769.67,6.46767 +1776614820000,75769.66,75786.92,75758.09,75780.67,3.6681 +1776614880000,75780.67,75780.68,75737.37,75752.81,3.65851 +1776614940000,75752.82,75760.4,75678.1,75695.61,5.24608 +1776615000000,75695.61,75695.61,75622,75688.4,14.23693 +1776615060000,75688.47,75736.59,75688.47,75712.36,3.27002 +1776615120000,75712.36,75725.44,75670.58,75670.58,8.76941 +1776615180000,75670.59,75682.76,75652.14,75672.9,7.74104 +1776615240000,75672.91,75693.45,75660.43,75667.98,11.66335 +1776615300000,75667.98,75726.03,75650,75726.03,6.52702 +1776615360000,75726.04,75762.3,75716.44,75719.05,7.29392 +1776615420000,75719.06,75741.8,75678.55,75678.55,3.94998 +1776615480000,75678.55,75685.92,75601.4,75617.38,3.89204 +1776615540000,75617.38,75643.68,75600,75607.2,6.36271 +1776615600000,75607.2,75634.78,75607.2,75613.82,2.93502 +1776615660000,75613.82,75624,75574.93,75576.78,2.71322 +1776615720000,75576.78,75590,75554.88,75564.14,9.23065 +1776615780000,75564.13,75633.54,75550.53,75633.54,2.86624 +1776615840000,75633.53,75646.04,75618.77,75618.77,2.05264 +1776615900000,75618.76,75646.04,75618.76,75642.58,4.92252 +1776615960000,75642.59,75720,75642.59,75689.86,4.29917 +1776616020000,75689.87,75689.87,75648.66,75649.9,3.38922 +1776616080000,75649.9,75649.9,75555,75571.51,5.24723 +1776616140000,75571.51,75572.64,75563.94,75569.99,2.02822 +1776616200000,75569.99,75589.29,75518.73,75576.6,11.87401 +1776616260000,75576.59,75611.99,75568.62,75599.72,3.25991 +1776616320000,75599.71,75599.71,75575,75599.61,3.7196 +1776616380000,75599.61,75646.04,75599.6,75646.04,4.04536 +1776616440000,75646.04,75702.04,75646.03,75673.68,3.20526 +1776616500000,75673.68,75691.89,75643.07,75643.07,18.61333 +1776616560000,75643.08,75646.04,75616.94,75616.94,4.80009 +1776616620000,75616.94,75637.15,75614.67,75637.14,1.97702 +1776616680000,75637.14,75646.04,75627.95,75646.03,2.07164 +1776616740000,75646.03,75652.04,75628.47,75628.47,2.92079 +1776616800000,75628.48,75639.99,75600,75600.01,1.53452 +1776616860000,75600,75605.87,75522.12,75536.51,7.9711 +1776616920000,75536.51,75573.81,75536.51,75557.25,3.05506 +1776616980000,75557.25,75571.08,75525.68,75535.23,2.85563 +1776617040000,75535.22,75571.08,75503.82,75563.51,10.51507 +1776617100000,75563.51,75600,75558.33,75583.2,3.77947 +1776617160000,75583.2,75618,75583.2,75591.2,5.89301 +1776617220000,75591.21,75591.21,75542.36,75581.9,2.483 +1776617280000,75581.89,75631.57,75574,75626.12,7.47283 +1776617340000,75626.13,75634.7,75610.54,75610.55,2.23146 +1776617400000,75610.55,75614.44,75572.22,75572.22,3.11482 +1776617460000,75572.23,75616.45,75572.23,75601.14,1.6956 +1776617520000,75601.14,75630.47,75589.44,75622.59,9.01632 +1776617580000,75622.58,75622.59,75408.91,75485.44,18.63811 +1776617640000,75485.45,75487.64,75369.18,75409.35,15.48972 +1776617700000,75409.34,75424.42,75311.11,75424.42,52.03948 +1776617760000,75424.42,75485.54,75347.76,75359.75,6.12581 +1776617820000,75359.75,75376,75322.17,75373.19,7.76611 +1776617880000,75373.19,75424.43,75373.19,75424.42,2.04256 +1776617940000,75424.43,75443.47,75348,75382.86,5.2598 +1776618000000,75382.87,75382.87,75247.01,75247.01,60.13725 +1776618060000,75247.01,75299.08,75245.75,75274.9,9.04523 +1776618120000,75274.89,75305.99,75274.89,75305.99,3.49019 +1776618180000,75306,75382.87,75306,75348.37,6.45138 +1776618240000,75348.36,75348.37,75157.89,75160.01,25.76862 +1776618300000,75160.01,75165.96,75012.49,75100,118.17609 +1776618360000,75099.99,75156.51,75054.58,75126.58,17.29264 +1776618420000,75126.59,75148.05,75106.17,75108.33,6.32439 +1776618480000,75108.33,75238.11,75108.33,75233.44,5.9054 +1776618540000,75233.43,75233.43,75135.32,75135.32,8.38392 +1776618600000,75135.33,75151.64,75105.08,75144.93,11.09007 +1776618660000,75144.93,75199.06,75132.87,75171.05,4.35276 +1776618720000,75171.05,75239.81,75166.23,75239.81,9.37233 +1776618780000,75239.81,75260,75224.38,75253.99,8.25603 +1776618840000,75253.99,75264.01,75232.01,75264,9.36716 +1776618900000,75264,75269.14,75244,75265.15,5.45119 +1776618960000,75265.14,75265.15,75216.83,75223.62,8.76922 +1776619020000,75223.62,75277.67,75223.62,75260.38,1.63996 +1776619080000,75260.38,75311.7,75250.69,75303,6.50035 +1776619140000,75303,75303,75259.14,75293,10.28735 +1776619200000,75293,75314.31,75293,75314.06,6.49942 +1776619260000,75314.07,75345.24,75292.86,75345.23,8.43027 +1776619320000,75345.24,75381.76,75305.07,75305.07,8.54043 +1776619380000,75305.07,75308.25,75276.07,75276.08,4.51265 +1776619440000,75276.08,75276.08,75193.52,75201.34,4.08843 +1776619500000,75201.33,75218,75171.67,75193.76,17.08076 +1776619560000,75193.75,75239.62,75161.86,75239.61,5.02799 +1776619620000,75239.61,75275.99,75226.62,75238.84,9.54213 +1776619680000,75238.85,75281.39,75238.84,75281.38,1.54412 +1776619740000,75281.38,75281.39,75271.21,75271.22,0.81391 +1776619800000,75271.22,75323.7,75271.21,75323.7,11.67477 +1776619860000,75323.7,75359.96,75323.7,75347.07,5.70123 +1776619920000,75347.08,75363.41,75303.12,75309.76,5.22402 +1776619980000,75309.75,75309.76,75214.67,75214.67,4.08569 +1776620040000,75214.67,75214.68,75129.88,75145.94,7.27467 +1776620100000,75145.93,75202.45,75084.53,75159.38,19.9333 +1776620160000,75159.38,75200.3,75159.37,75166.09,1.67298 +1776620220000,75166.08,75198.87,75166.08,75177.37,2.98628 +1776620280000,75177.37,75194.6,75167.88,75178.63,2.66 +1776620340000,75178.62,75207.5,75159.76,75207.49,2.19793 +1776620400000,75207.5,75221.99,75131.64,75131.65,5.44444 +1776620460000,75131.66,75167.06,75131.65,75159.63,3.25596 +1776620520000,75159.63,75171.36,75150,75171.36,1.42739 +1776620580000,75171.37,75187.16,75171.37,75187.16,0.79671 +1776620640000,75187.16,75200.7,75187.16,75189.15,2.80002 +1776620700000,75189.14,75200,75152.41,75200,1.53631 +1776620760000,75200,75222,75145.88,75152.39,13.13784 +1776620820000,75152.4,75156.04,75127.03,75127.04,1.88087 +1776620880000,75127.03,75127.04,75090,75090,6.31465 +1776620940000,75090,75092.91,75050,75050,12.35821 +1776621000000,75050.01,75050.01,74956.84,74956.84,42.48217 +1776621060000,74956.84,74979.34,74743.55,74854.06,103.96326 +1776621120000,74854.05,74880,74638.31,74664.86,59.65928 +1776621180000,74664.86,74830.38,74661.44,74830.38,22.27579 +1776621240000,74830.37,74840.29,74740.64,74806.47,8.3436 +1776621300000,74806.46,74859.82,74774.52,74849.99,9.5741 +1776621360000,74850,74869.48,74800,74844.57,8.98107 +1776621420000,74844.57,74866.89,74814.22,74831.72,6.37172 +1776621480000,74831.72,74831.72,74760.87,74776.58,7.5469 +1776621540000,74776.58,74798,74776.58,74791.26,11.97868 +1776621600000,74791.27,74806,74763.5,74782.15,11.33352 +1776621660000,74782.16,74890.57,74706.87,74879.9,20.18016 +1776621720000,74878.08,74888.47,74836.2,74864.33,5.43297 +1776621780000,74864.33,74864.34,74807.49,74847.25,9.32599 +1776621840000,74847.24,74847.25,74675.77,74703.03,26.98155 +1776621900000,74703.04,74753.15,74697.23,74730,8.38214 +1776621960000,74730.01,74776.79,74703.2,74739.93,8.17439 +1776622020000,74739.92,74755.49,74700,74709.99,9.90804 +1776622080000,74709.99,74762.79,74709.99,74762.78,6.05132 +1776622140000,74762.79,74877.14,74762.79,74877.13,15.49123 +1776622200000,74877.14,74908.62,74830.79,74830.79,30.43519 +1776622260000,74830.8,74845.94,74811.76,74811.77,5.40028 +1776622320000,74811.77,74853.38,74811.77,74823.92,14.22583 +1776622380000,74823.93,74841.55,74800,74800.01,9.95275 +1776622440000,74800,74835.53,74800,74835.52,4.12493 +1776622500000,74835.52,74845,74779.19,74790.35,10.48283 +1776622560000,74790.35,74813.28,74788.23,74794.67,4.92919 +1776622620000,74794.66,74853.86,74794.66,74814.69,5.1679 +1776622680000,74814.7,74840,74810.79,74825.6,2.83656 +1776622740000,74825.6,74825.6,74775.25,74775.25,2.80447 +1776622800000,74775.25,74775.26,74726.9,74767.46,12.2145 +1776622860000,74767.47,74819.01,74762,74809.17,4.23019 +1776622920000,74809.16,74809.17,74700.67,74706.72,13.3825 +1776622980000,74706.72,74738.06,74700.01,74722.34,4.13323 +1776623040000,74722.33,74722.34,74655.7,74655.71,11.89147 +1776623100000,74655.7,74723.2,74608,74713.62,26.55534 +1776623160000,74713.62,74794.96,74706.85,74793.98,11.75833 +1776623220000,74793.97,74866.82,74791.65,74842.08,19.26184 +1776623280000,74842.08,74872.56,74832.06,74847,4.89571 +1776623340000,74847.01,74847.01,74756.82,74810.67,14.12457 +1776623400000,74810.68,74816.66,74755.84,74794.65,15.8772 +1776623460000,74794.66,74820.79,74753.18,74753.18,4.12359 +1776623520000,74753.19,74785.26,74753.18,74781.36,1.71749 +1776623580000,74781.35,74781.36,74708.6,74708.6,4.18535 +1776623640000,74708.6,74713.55,74700,74713.54,7.00898 +1776623700000,74713.55,74728.38,74686.39,74728.38,14.98178 +1776623760000,74728.37,74751.7,74728.37,74739.99,6.28703 +1776623820000,74740,74775.19,74739.99,74775.19,9.23013 +1776623880000,74775.19,74780,74742.21,74749.69,2.54497 +1776623940000,74749.7,74779.55,74742.23,74757.11,14.51122 +1776624000000,74757.1,74772.06,74709.95,74760.57,11.27788 +1776624060000,74760.58,74760.58,74722,74741.27,12.95481 +1776624120000,74741.27,74741.27,74678.86,74708.9,6.62959 +1776624180000,74708.9,74708.9,74650.51,74650.52,5.75053 +1776624240000,74650.52,74700,74650.51,74699.99,10.62432 +1776624300000,74700,74703.35,74658.39,74672.1,5.14142 +1776624360000,74672.11,74672.11,74612.85,74660,11.3525 +1776624420000,74660,74673.8,74640.3,74657.3,5.14806 +1776624480000,74657.31,74660,74630.65,74649.99,2.54124 +1776624540000,74650,74712.45,74649.99,74712.45,4.78103 +1776624600000,74712.46,74772.06,74700.6,74772.05,10.45156 +1776624660000,74772.05,74794.01,74758.15,74776.57,6.56726 +1776624720000,74776.58,74786.83,74756.78,74786.82,3.62177 +1776624780000,74786.82,74786.83,74751.72,74761.49,3.57994 +1776624840000,74761.49,74761.49,74713.97,74728.8,3.11871 +1776624900000,74728.8,74768.52,74728.79,74764.77,2.25204 +1776624960000,74764.77,74764.77,74729.64,74752.65,2.59867 +1776625020000,74752.64,74767.6,74750,74767.59,2.63178 +1776625080000,74767.59,74789.78,74767.59,74770.1,4.53587 +1776625140000,74770.1,74770.11,74770.1,74770.11,1.06717 +1776625200000,74770.11,74900,74770.11,74900,13.80373 +1776625260000,74899.99,74917.12,74890.4,74917.12,10.3051 +1776625320000,74917.12,74922.78,74899.49,74904.67,6.9818 +1776625380000,74904.67,74904.67,74854.07,74881.7,7.22836 +1776625440000,74881.69,74881.7,74848.99,74869.97,11.27323 +1776625500000,74869.97,74944.02,74869.96,74944.02,6.45744 +1776625560000,74944.01,74947.56,74917.91,74939.49,7.06853 +1776625620000,74939.5,74957.04,74936.95,74938.79,15.86273 +1776625680000,74938.79,74970.77,74938.79,74942.72,5.27111 +1776625740000,74942.72,74979.21,74938.22,74938.22,13.24118 +1776625800000,74938.23,74968.69,74938.22,74942.73,2.01584 +1776625860000,74942.72,74950.23,74914.28,74914.28,3.42667 +1776625920000,74914.28,74932.01,74914.27,74926.28,1.50388 +1776625980000,74926.28,74961.69,74911.29,74961.68,4.42324 +1776626040000,74961.68,74982.55,74950.81,74950.82,3.70647 +1776626100000,74950.81,74964,74933.2,74933.21,3.67895 +1776626160000,74933.21,74958.33,74933.2,74948.54,1.38712 +1776626220000,74948.54,74972.35,74948.53,74972.35,1.45012 +1776626280000,74972.34,74988.77,74934.9,74972.34,5.45771 +1776626340000,74972.34,75022.72,74967.89,75020.97,11.83764 +1776626400000,75020.97,75033.26,75011.99,75033.26,4.31055 +1776626460000,75033.25,75033.26,75006,75020,3.13368 +1776626520000,75020,75021.48,74995.25,74995.26,2.93928 +1776626580000,74995.25,74995.26,74875.2,74875.2,10.3967 +1776626640000,74875.2,74875.21,74844.22,74867.96,5.07288 +1776626700000,74867.96,74925.45,74845.2,74924.11,6.12518 +1776626760000,74924.11,74947.21,74924.1,74945.96,3.89016 +1776626820000,74945.96,74970.61,74941,74948.5,5.38365 +1776626880000,74948.51,74969,74948.51,74965.1,5.32249 +1776626940000,74965.11,74970.87,74950.78,74950.78,4.91933 +1776627000000,74950.78,74974.83,74950.78,74974.82,1.35537 +1776627060000,74974.83,75027.77,74974.83,75021.25,2.73462 +1776627120000,75021.25,75071.61,75000.72,75017.43,6.24163 +1776627180000,75017.44,75017.44,74980.01,75002,3.88856 +1776627240000,75001.99,75002,74942.6,74960.91,10.81673 +1776627300000,74960.91,74995.21,74949.16,74968.74,1.54624 +1776627360000,74968.75,74968.75,74940.58,74940.58,4.24178 +1776627420000,74940.58,74958.7,74936.62,74958.7,1.96458 +1776627480000,74958.7,74965.14,74958.69,74964.28,4.0398 +1776627540000,74964.28,74976.33,74955.86,74976.32,1.94535 +1776627600000,74976.33,74976.33,74961.09,74962.75,1.32185 +1776627660000,74962.76,75033.03,74962.75,75033.02,2.98121 +1776627720000,75033.03,75033.03,75020,75020,6.28785 +1776627780000,75020.01,75020.01,74998.84,75001.29,2.12993 +1776627840000,75001.3,75001.41,74967.22,74967.23,14.03923 +1776627900000,74967.22,74984.65,74967.22,74984.61,7.8689 +1776627960000,74984.61,75022.81,74984.6,75015.42,4.71963 +1776628020000,75015.42,75023.98,74996.19,75010.49,7.49253 +1776628080000,75010.48,75010.49,75003.99,75008.94,2.53241 +1776628140000,75008.93,75008.93,74986.31,74986.31,1.62242 +1776628200000,74986.32,75000.01,74986.31,75000,1.21089 +1776628260000,75000,75000.01,74955.26,74960.23,2.75468 +1776628320000,74960.23,74973.97,74957.15,74959.15,5.78896 +1776628380000,74959.16,74971.71,74959.16,74966,3.32868 +1776628440000,74966,74966.01,74940.03,74940.03,1.83388 +1776628500000,74940.03,74940.04,74892.6,74910,5.92361 +1776628560000,74910,74966.01,74910,74966,2.52202 +1776628620000,74966.01,74966.01,74944,74961.85,2.55142 +1776628680000,74961.86,74965.89,74961.85,74965.89,0.94301 +1776628740000,74965.88,74980,74965.47,74965.47,2.33022 +1776628800000,74965.46,74965.47,74931.36,74938.08,1.95168 +1776628860000,74938.08,74938.09,74840.04,74841.68,6.44207 +1776628920000,74841.69,74841.69,74770,74772.6,6.0495 +1776628980000,74772.6,74786.57,74730,74773.52,11.78984 +1776629040000,74773.52,74774.14,74720,74735.9,3.58241 +1776629100000,74735.9,74739.51,74700,74713.9,7.28187 +1776629160000,74713.89,74723.21,74709.12,74716.41,1.377 +1776629220000,74716.42,74790,74700,74752.19,6.4698 +1776629280000,74752.2,74792.47,74752.19,74769.19,2.10339 +1776629340000,74769.19,74817.95,74769.18,74817.95,11.45493 +1776629400000,74817.94,74820,74800.61,74803.8,1.54588 +1776629460000,74803.81,74837.1,74803.8,74837.1,7.24709 +1776629520000,74837.09,74840,74790,74809.42,12.23847 +1776629580000,74809.42,74827.44,74720.01,74773.28,21.24955 +1776629640000,74773.27,74799.87,74773.27,74799.87,2.86788 +1776629700000,74799.88,74800,74783.1,74783.1,1.99139 +1776629760000,74783.1,74783.11,74740,74749.39,3.42035 +1776629820000,74749.39,74749.4,74719.02,74747.97,2.66528 +1776629880000,74747.97,74750.5,74650,74650.01,8.58869 +1776629940000,74650,74681.78,74650,74680,6.59078 +1776630000000,74680,74707.47,74679.99,74688.37,3.16358 +1776630060000,74688.37,74703.88,74650,74655.29,3.44591 +1776630120000,74655.29,74678.38,74640,74678.38,5.02164 +1776630180000,74678.38,74700,74650.23,74662.52,2.33958 +1776630240000,74662.52,74691.26,74662.51,74680.42,3.25724 +1776630300000,74680.42,74716.59,74680.41,74716.58,2.93185 +1776630360000,74716.58,74719.99,74699.99,74719.99,1.74211 +1776630420000,74720,74740.57,74719.99,74740.22,3.2387 +1776630480000,74740.22,74770,74740.22,74750.69,5.63869 +1776630540000,74750.69,74755.01,74750.69,74755.01,0.41701 +1776630600000,74755.01,74761.24,74734.75,74761.23,2.5072 +1776630660000,74761.23,74840,74761.23,74840,4.46384 +1776630720000,74840,74841.47,74824.06,74824.07,2.72391 +1776630780000,74824.07,74850,74824.07,74845.08,1.15545 +1776630840000,74845.08,74863.94,74845.07,74863.24,2.55305 +1776630900000,74863.24,74867.33,74850,74865.9,1.43052 +1776630960000,74865.9,74865.91,74810,74827.95,3.72522 +1776631020000,74827.94,74835.44,74827.94,74835.44,2.46224 +1776631080000,74835.44,74835.44,74835.43,74835.43,0.79552 +1776631140000,74835.44,74835.44,74782.72,74782.72,17.5773 +1776631200000,74782.73,74782.73,74702.76,74702.76,12.75151 +1776631260000,74702.76,74702.77,74650,74688.06,6.82333 +1776631320000,74688.06,74697.49,74651.82,74667.78,7.32801 +1776631380000,74667.78,74669.39,74652.99,74657.18,2.7594 +1776631440000,74657.17,74657.18,74459.62,74537,79.78144 +1776631500000,74537,74589.53,74518.83,74578.21,25.84454 +1776631560000,74578.2,74593.08,74560.84,74565.85,7.7562 +1776631620000,74565.84,74589.25,74530.16,74531.25,10.4985 +1776631680000,74531.25,74556,74500,74500.01,11.15702 +1776631740000,74500,74514,74427.53,74514,23.08333 +1776631800000,74514,74598.23,74489.05,74598.23,15.01616 +1776631860000,74598.23,74717.07,74598.22,74708.33,22.71472 +1776631920000,74708.33,74708.33,74662.2,74700.94,7.46323 +1776631980000,74700.93,74702.01,74687.14,74692.86,5.37629 +1776632040000,74692.87,74708.29,74691.95,74698.62,4.59082 +1776632100000,74698.62,74706.09,74676.11,74699.12,2.68037 +1776632160000,74699.11,74706.86,74666.78,74666.78,2.79907 +1776632220000,74666.78,74692,74666.78,74684.35,0.83158 +1776632280000,74684.34,74684.35,74650,74652.14,3.8482 +1776632340000,74652.14,74652.14,74630,74630,2.1091 +1776632400000,74630.01,74684.35,74610,74668.25,12.78957 +1776632460000,74668.25,74695.71,74663.57,74664.86,5.21882 +1776632520000,74664.86,74681.9,74663.57,74681.9,3.57384 +1776632580000,74681.9,74692.08,74643.84,74643.84,4.67197 +1776632640000,74643.85,74679.17,74643.85,74679.17,2.5563 +1776632700000,74679.18,74731.8,74679.17,74722.39,7.17564 +1776632760000,74722.39,74722.4,74700,74700,1.91976 +1776632820000,74700.01,74740,74700,74722.01,6.51473 +1776632880000,74722,74724.36,74692.91,74692.92,4.53912 +1776632940000,74692.92,74711.01,74692.92,74711.01,0.75145 +1776633000000,74711,74711.01,74700.42,74700.42,1.99774 +1776633060000,74700.43,74700.43,74622.53,74622.54,5.48676 +1776633120000,74622.53,74623.09,74622.53,74623.09,2.49089 +1776633180000,74623.08,74643.14,74572.5,74643.13,16.46166 +1776633240000,74643.14,74697.46,74643.14,74687.8,4.26977 +1776633300000,74687.81,74699.72,74669.12,74699.72,5.75404 +1776633360000,74699.71,74699.72,74661.57,74663.04,3.75879 +1776633420000,74663.05,74663.05,74642.45,74642.46,2.3283 +1776633480000,74642.46,74642.46,74584.15,74598.71,6.89389 +1776633540000,74598.71,74636.69,74582.69,74636.69,7.80566 +1776633600000,74636.69,74636.69,74636.68,74636.68,0.70158 +1776633660000,74636.69,74686.04,74636.69,74686.04,4.64107 +1776633720000,74686.03,74686.03,74670.12,74673.4,2.74156 +1776633780000,74673.4,74673.4,74673.39,74673.39,0.43216 +1776633840000,74673.39,74710,74673.39,74697.44,5.3377 +1776633900000,74697.44,74697.44,74683.41,74687.79,6.30127 +1776633960000,74687.8,74740,74687.79,74725.63,6.71844 +1776634020000,74725.63,74760,74716.88,74752.8,5.26056 +1776634080000,74752.79,74764,74742.26,74763.99,7.56454 +1776634140000,74763.99,74766.27,74739.87,74746.1,2.50982 +1776634200000,74746.11,74780,74746.1,74780,2.86885 +1776634260000,74780,74796.52,74778.41,74778.42,3.13408 +1776634320000,74778.42,74785.19,74740,74741.83,4.12867 +1776634380000,74741.83,74756.49,74730,74756.49,2.97961 +1776634440000,74756.48,74756.49,74740.72,74740.73,1.03754 +1776634500000,74740.72,74759.28,74740.72,74759.25,2.44337 +1776634560000,74759.25,74778.36,74759.25,74778.35,1.81084 +1776634620000,74778.36,74810,74778.35,74800.35,3.43386 +1776634680000,74800.36,74807.24,74787.42,74802.33,2.51959 +1776634740000,74802.33,74809.02,74774.15,74774.16,1.3959 +1776634800000,74774.16,74790.32,74770.39,74770.4,2.78262 +1776634860000,74770.39,74782.73,74770.39,74782.73,1.15067 +1776634920000,74782.73,74782.73,74770.39,74770.9,2.03457 +1776634980000,74770.91,74770.91,74743.21,74743.21,4.45197 +1776635040000,74743.2,74743.21,74743.2,74743.21,0.90292 +1776635100000,74743.21,74796.42,74743.2,74790.72,10.7276 +1776635160000,74790.72,74790.73,74776.15,74783.35,3.14901 +1776635220000,74783.34,74792.87,74744.94,74751.52,3.20825 +1776635280000,74751.52,74769.58,74676.01,74676.01,16.62262 +1776635340000,74676.01,74682.73,74603.23,74622.49,23.29773 +1776635400000,74622.49,74639.64,74576.34,74639.63,15.10221 +1776635460000,74639.63,74650.67,74530.88,74534.35,15.89852 +1776635520000,74534.35,74537.01,74374.74,74429.13,43.02106 +1776635580000,74429.12,74516.68,74392.11,74506.03,10.41928 +1776635640000,74506.04,74517.67,74405.6,74405.61,5.93908 +1776635700000,74405.6,74457.26,74368.6,74457.26,11.17671 +1776635760000,74457.26,74479.25,74457.25,74479.24,4.37903 +1776635820000,74479.25,74483.04,74450.08,74459.63,6.88358 +1776635880000,74459.63,74480.71,74384.68,74449.71,22.42973 +1776635940000,74449.72,74471.36,74425.15,74425.15,5.05194 +1776636000000,74425.16,74425.16,74044.53,74108.09,197.88578 +1776636060000,74108.08,74267.05,73902,74104.11,142.69009 +1776636120000,74104.11,74123.25,73941.76,73971.04,34.13331 +1776636180000,73971.04,74165.16,73865.92,73962.47,96.47023 +1776636240000,73962.47,74038,73819.33,73886.32,34.77481 +1776636300000,73886.31,73945.12,73818.61,73919.23,31.15971 +1776636360000,73919.25,74091.43,73919.25,74045.24,24.69843 +1776636420000,74045.39,74181.8,74038.27,74174.82,21.62579 +1776636480000,74174.82,74193.74,74050.02,74134.2,23.39902 +1776636540000,74134.21,74185.75,74132.1,74185.75,10.66879 +1776636600000,74185.74,74185.74,74085.64,74138.79,10.84606 +1776636660000,74138.8,74146.22,74000,74009.51,25.40732 +1776636720000,74009.52,74080.77,74004.87,74019.46,11.25428 +1776636780000,74019.47,74044.73,74004.86,74044.35,7.15307 +1776636840000,74044.35,74044.35,73984.91,74021.14,17.53651 +1776636900000,74021.14,74021.14,73882.1,73896.52,13.9668 +1776636960000,73896.52,73952.29,73850,73945.86,21.82131 +1776637020000,73945.86,74013.33,73923.32,73982.53,10.35324 +1776637080000,73982.53,74058.95,73982.53,74019.48,4.80403 +1776637140000,74019.48,74070,74000,74044.36,5.67025 +1776637200000,74044.35,74044.35,73879.71,73879.71,17.33103 +1776637260000,73879.71,73879.72,73772.74,73828,53.69224 +1776637320000,73828,73883.37,73822.31,73848.17,6.52391 +1776637380000,73848.18,73863.99,73762.9,73770.36,30.38839 +1776637440000,73770.37,73942.62,73770.36,73942.62,11.90029 +1776637500000,73942.62,73942.62,73888.1,73888.11,8.62449 +1776637560000,73888.1,73897.4,73818.64,73890,13.89215 +1776637620000,73890.01,73959.78,73890.01,73959.78,7.5426 +1776637680000,73959.78,74025.87,73959.78,73974.13,8.43444 +1776637740000,73974.13,74001.24,73943.56,73943.57,3.60262 +1776637800000,73943.57,73948.61,73920,73935.12,4.96596 +1776637860000,73935.12,74020,73932.85,74019.99,13.58284 +1776637920000,74020,74079.13,74020,74079.13,5.84396 +1776637980000,74079.13,74121.01,73994.66,74015.91,20.13712 +1776638040000,74015.91,74049.98,74003.19,74043.63,4.83598 +1776638100000,74043.63,74070,74034.38,74070,3.13583 +1776638160000,74069.99,74181.81,74069.99,74162.58,12.76656 +1776638220000,74162.58,74177.31,74074.13,74074.14,6.71162 +1776638280000,74074.13,74137.42,74074.13,74137.41,32.01843 +1776638340000,74137.41,74170,74090,74107.3,14.50265 +1776638400000,74107.3,74141.68,74098.36,74110.01,8.92147 +1776638460000,74110,74147.48,74110,74147.47,1.87229 +1776638520000,74147.48,74159.99,74138,74159.99,3.44375 +1776638580000,74160,74170,74110,74124.18,4.2935 +1776638640000,74124.17,74146.63,74114.4,74140.59,1.10706 +1776638700000,74140.59,74165.91,74114.03,74114.03,3.92544 +1776638760000,74114.04,74114.04,74067.99,74078.35,3.29179 +1776638820000,74078.35,74106.12,74066.27,74066.27,4.30898 +1776638880000,74066.28,74104.09,74040,74050.66,10.17669 +1776638940000,74050.67,74069.72,74028.88,74048.36,17.54749 +1776639000000,74048.36,74100,74048.36,74095.18,5.20176 +1776639060000,74095.19,74169.99,74091.16,74169.99,8.4925 +1776639120000,74170,74180,74138.13,74160.14,13.54964 +1776639180000,74160.14,74160.15,74120,74120,6.35663 +1776639240000,74120,74139.08,74100,74136.92,2.95229 +1776639300000,74136.91,74196.98,74129.91,74165.16,4.72284 +1776639360000,74165.16,74165.16,74130.01,74140.01,3.13148 +1776639420000,74140,74151.22,74080,74099.08,5.49444 +1776639480000,74099.08,74121.83,74099.08,74121.83,1.81561 +1776639540000,74121.82,74121.82,74047.33,74047.34,3.03221 +1776639600000,74047.34,74054.22,73945.36,73963.31,50.31911 +1776639660000,73963.31,73970.73,73880,73907.21,10.02417 +1776639720000,73907.21,73930,73840.53,73840.54,12.91884 +1776639780000,73840.54,73890.8,73822.13,73886.03,14.31741 +1776639840000,73886.03,73930,73871.37,73922.6,11.80789 +1776639900000,73922.59,73969.19,73910,73922,6.69886 +1776639960000,73921.99,73936.02,73913.09,73920.94,2.2311 +1776640020000,73920.94,73920.95,73859.57,73873.9,9.25028 +1776640080000,73873.9,73966.31,73873.9,73956.57,19.02207 +1776640140000,73956.57,73970,73928.01,73951.8,3.10592 +1776640200000,73951.8,73970,73922,73928.43,3.49446 +1776640260000,73928.43,73969.99,73921.58,73963.12,5.85349 +1776640320000,73963.12,73980,73940.59,73946.64,1.86574 +1776640380000,73946.64,73985.01,73932.07,73985.01,2.80484 +1776640440000,73985.01,74030,73985,74026.01,17.5783 +1776640500000,74026.01,74026.01,73859.92,73869.4,22.63147 +1776640560000,73869.4,73876.5,73829.11,73834.52,6.5758 +1776640620000,73834.51,73880.66,73790,73880.65,16.44443 +1776640680000,73880.66,73934.32,73880.65,73934.32,7.12882 +1776640740000,73934.32,73959.48,73908.24,73930.38,4.56371 +1776640800000,73930.39,73947.24,73882.09,73896.76,3.82157 +1776640860000,73896.87,73896.88,73850,73850,3.03304 +1776640920000,73850.01,73850.01,73800,73844.32,5.16716 +1776640980000,73844.32,73926.43,73844.32,73895.81,9.48417 +1776641040000,73895.81,73903.2,73859.92,73863.61,4.73831 +1776641100000,73863.61,73884.64,73859.93,73884.63,1.4617 +1776641160000,73884.64,73940.2,73884.64,73917.9,6.98326 +1776641220000,73917.91,73917.91,73894.5,73907.33,1.90705 +1776641280000,73907.33,73920.6,73893.23,73915.38,7.38837 +1776641340000,73915.37,73915.38,73854,73882.07,3.78893 +1776641400000,73882.07,73952.31,73882.07,73926.44,8.34095 +1776641460000,73926.44,73926.44,73827.88,73831,4.66108 +1776641520000,73831,73879.5,73814.5,73860.79,11.06109 +1776641580000,73860.79,73900,73850.3,73871.78,4.31757 +1776641640000,73871.78,73871.78,73818.21,73863.52,4.39343 +1776641700000,73863.52,73873.38,73819.08,73864.29,5.5377 +1776641760000,73864.3,73932.75,73864.29,73932.75,4.7106 +1776641820000,73932.76,73955.99,73917.64,73946.08,3.10541 +1776641880000,73946.08,73946.08,73843.54,73843.54,4.88389 +1776641940000,73843.54,73887.14,73843.54,73871.03,5.48004 +1776642000000,73871.04,73894.81,73823.69,73854.77,5.97743 +1776642060000,73854.77,73862.94,73841.31,73856.71,2.22149 +1776642120000,73856.71,73870.99,73853.03,73870.99,0.89515 +1776642180000,73872,73886,73828.18,73856,7.36822 +1776642240000,73856.01,73897.51,73856.01,73888.92,8.73105 +1776642300000,73888.93,73888.93,73839.7,73839.7,4.72992 +1776642360000,73839.71,73870.05,73839.71,73870.05,1.99121 +1776642420000,73870.05,73881.94,73850.72,73881.94,3.01886 +1776642480000,73881.94,73919.38,73881.93,73919.38,1.48339 +1776642540000,73919.38,73931.03,73910,73916.01,1.82514 +1776642600000,73916.01,73956,73901.69,73948,7.51672 +1776642660000,73948,73962.62,73931,73931,4.59059 +1776642720000,73931,73972.96,73931,73972.96,6.45548 +1776642780000,73972.95,73977.41,73897.69,73897.69,4.72023 +1776642840000,73897.36,73919.05,73885.28,73919.04,2.53092 +1776642900000,73919.05,73919.05,73879.6,73879.61,2.0152 +1776642960000,73879.6,73879.6,73837.77,73843.24,4.77103 +1776643020000,73843.25,73859.92,73831.16,73834,4.27603 +1776643080000,73834,73850.72,73832.06,73832.07,1.99292 +1776643140000,73832.07,73832.07,73795,73801.79,5.62832 +1776643200000,73801.8,73832.07,73724.31,73830.8,38.11564 +1776643260000,73830.8,73830.8,73749.2,73815.59,17.89615 +1776643320000,73815.6,73890.16,73811.94,73890.15,12.31282 +1776643380000,73890.16,73966.2,73882.44,73966.2,6.41622 +1776643440000,73966.2,74187.79,73966.2,74069.97,56.73159 +1776643500000,74069.97,74091.15,73879.82,73957.8,66.90376 +1776643560000,73957.8,74075.28,73957.79,74075.27,19.24554 +1776643620000,74075.27,74075.27,73987.52,74009.24,8.78467 +1776643680000,74009.24,74049.82,74009.24,74034.08,3.1589 +1776643740000,74034.07,74115.74,74026,74071.14,23.01929 +1776643800000,74071.14,74077.96,74040.42,74040.42,11.48464 +1776643860000,74040.43,74118.91,74040.43,74109.12,3.63301 +1776643920000,74109.11,74133.34,74093.1,74093.11,6.61753 +1776643980000,74093.11,74100.02,74059.94,74073.1,4.92509 +1776644040000,74073.1,74094,74044.28,74044.28,25.82383 +1776644100000,74044.29,74178.98,74044.28,74175.64,35.09763 +1776644160000,74175.64,74185.69,74148.58,74156.49,5.22633 +1776644220000,74156.49,74187.23,74120.01,74134.06,15.43489 +1776644280000,74134.07,74174,74134.07,74164.99,4.22171 +1776644340000,74164.99,74173.96,74135.18,74135.19,7.40795 +1776644400000,74135.18,74146.13,74126.34,74128.03,5.55019 +1776644460000,74128.03,74183.87,74122.01,74181.33,6.28742 +1776644520000,74181.33,74201.58,74168,74174.12,3.99522 +1776644580000,74174.12,74242,74174.11,74223.65,8.3909 +1776644640000,74223.65,74248,74217.8,74248,10.57503 +1776644700000,74248,74267.19,74218.23,74257.33,8.25998 +1776644760000,74257.33,74280,74212.47,74212.7,19.37229 +1776644820000,74212.7,74235.69,74201.57,74213.48,22.77428 +1776644880000,74213.49,74257.19,74213.49,74257.19,8.22032 +1776644940000,74257.18,74257.18,74228.92,74228.92,5.51824 +1776645000000,74228.92,74228.93,74191.68,74197.67,11.94954 +1776645060000,74197.67,74268,74188.88,74268,10.74055 +1776645120000,74268.15,74274.25,74245.14,74245.19,3.94532 +1776645180000,74245.19,74269.19,74245.18,74255.71,8.62759 +1776645240000,74255.71,74255.71,74216,74217.81,33.0956 +1776645300000,74217.81,74229.7,74217.8,74222.7,39.23842 +1776645360000,74222.71,74222.71,74179.69,74181.75,12.63691 +1776645420000,74181.75,74181.75,74150,74150.01,7.93058 +1776645480000,74150.01,74178.13,74150,74178.13,6.47212 +1776645540000,74178.13,74178.13,74150,74155.88,3.03178 +1776645600000,74155.88,74210.71,74155.87,74201.57,15.01971 +1776645660000,74201.58,74201.58,74183.3,74183.61,2.81456 +1776645720000,74183.6,74211.44,74183.6,74184.14,5.86252 +1776645780000,74184.14,74184.14,74171.85,74171.85,2.81644 +1776645840000,74171.86,74191.21,74171.85,74184.58,7.41253 +1776645900000,74184.58,74194.94,74171.86,74172.2,6.91792 +1776645960000,74172.21,74223.78,74172.2,74223.78,5.60546 +1776646020000,74223.78,74230.68,74216.34,74216.34,9.31342 +1776646080000,74216.35,74226.9,74201.57,74225.89,7.16425 +1776646140000,74225.89,74264.29,74225.88,74240.51,10.22971 +1776646200000,74240.52,74310.8,74240.52,74310.79,6.97872 +1776646260000,74310.8,74338,74307.69,74338,20.22872 +1776646320000,74338,74338,74310.8,74322.64,4.33364 +1776646380000,74322.65,74360.43,74322.64,74350.34,13.05811 +1776646440000,74350.33,74350.33,74300,74305.96,9.31938 +1776646500000,74305.97,74315.2,74280.88,74281.76,9.34112 +1776646560000,74281.75,74287.96,74280.64,74285.99,5.13836 +1776646620000,74285.99,74332.29,74285.99,74332.29,2.80334 +1776646680000,74332.29,74338.74,74316.73,74330,5.8747 +1776646740000,74330,74341.94,74280,74280.01,28.6316 +1776646800000,74280.01,74339.7,74260,74326.77,24.95252 +1776646860000,74326.78,74356.45,74314.06,74356.45,6.16351 +1776646920000,74356.46,74363.5,74320.78,74343.07,3.95156 +1776646980000,74343.08,74343.08,74313.99,74341.06,3.77649 +1776647040000,74341.06,74341.07,74274.97,74286.35,129.21969 +1776647100000,74286.35,74319.08,74274,74301.1,13.66892 +1776647160000,74300.88,74300.89,74214.67,74231.03,23.70135 +1776647220000,74231.03,74297.29,74231.02,74290.18,5.72217 +1776647280000,74290.17,74354,74286.55,74343.34,4.38811 +1776647340000,74343.34,74354.23,74280.03,74280.04,4.69022 +1776647400000,74280.04,74316.76,74259.91,74304.99,2.60857 +1776647460000,74304.98,74304.99,74291.03,74291.03,2.91194 +1776647520000,74291.03,74323.91,74283.41,74323.91,1.66743 +1776647580000,74323.9,74329.74,74318,74329.72,6.32896 +1776647640000,74329.73,74360,74329.72,74360,7.4798 +1776647700000,74360,74360,74329.73,74335.96,10.53927 +1776647760000,74335.96,74335.96,74329.72,74329.72,3.01718 +1776647820000,74329.72,74331.62,74303.12,74303.13,8.60362 +1776647880000,74303.12,74306.94,74275.6,74306.93,5.39744 +1776647940000,74306.93,74329.04,74275.35,74291.72,7.3895 +1776648000000,74291.72,74291.72,74258.01,74258.01,4.31205 +1776648060000,74258.01,74258.01,74217.26,74243.39,8.0828 +1776648120000,74243.39,74257.04,74240.8,74257.03,5.64533 +1776648180000,74257.03,74257.03,74244.39,74244.4,1.0609 +1776648240000,74244.4,74244.4,74231.64,74238.18,2.06479 +1776648300000,74238.18,74254.27,74238.18,74254.26,2.57437 +1776648360000,74254.27,74281.79,74254.26,74281.78,6.28355 +1776648420000,74281.79,74302.01,74277.32,74301.77,6.12315 +1776648480000,74301.76,74301.77,74286.17,74290.19,1.39806 +1776648540000,74290.2,74301.59,74290.2,74298.03,1.3219 +1776648600000,74298.03,74400,74298.02,74400,4.39813 +1776648660000,74400,74475.68,74399.99,74460,21.56707 +1776648720000,74460,74631.84,74451.78,74582.74,180.18762 +1776648780000,74582.74,74582.74,74494.5,74506,8.78826 +1776648840000,74505.99,74604,74486.04,74604,4.71018 +1776648900000,74604,74605,74571.08,74574.37,5.60945 +1776648960000,74574.36,74585.54,74550,74564.92,4.1271 +1776649020000,74564.92,74609.36,74553.55,74600.02,8.44755 +1776649080000,74600.02,74642.05,74600,74625.72,9.65765 +1776649140000,74625.73,74657.18,74604.9,74604.91,7.57569 +1776649200000,74604.91,74639.64,74586,74616.99,8.24862 +1776649260000,74617,74666.66,74609.58,74657.29,4.51356 +1776649320000,74657.28,74675.2,74648.05,74650.99,6.69004 +1776649380000,74650.99,74651,74634.5,74634.51,3.58982 +1776649440000,74634.5,74706,74634.5,74681.18,9.14522 +1776649500000,74681.19,74688.03,74674.5,74688.03,3.68525 +1776649560000,74688.03,74746.93,74688.02,74724.21,13.76415 +1776649620000,74724,74724.01,74675.3,74675.31,7.65566 +1776649680000,74675.3,74712.08,74673.08,74699.98,7.03189 +1776649740000,74699.98,74734.78,74699.97,74728.36,2.31818 +1776649800000,74728.35,74728.36,74667.78,74669.51,2.1854 +1776649860000,74669.51,74689.75,74669.5,74682.15,6.9283 +1776649920000,74682.15,74711.05,74682.14,74711.05,1.53762 +1776649980000,74711.05,74721.39,74685.53,74701.31,8.53409 +1776650040000,74701.31,74714.11,74693,74693.2,6.57742 +1776650100000,74693.2,74693.2,74635.09,74638.85,6.3967 +1776650160000,74638.85,74640,74614.81,74614.83,3.94767 +1776650220000,74614.82,74614.82,74560,74576,9.29006 +1776650280000,74576,74593.32,74575.99,74593.31,2.24223 +1776650340000,74593.32,74598.53,74588.09,74595.13,5.21443 +1776650400000,74595.12,74627.99,74595.12,74596.33,3.16096 +1776650460000,74596.33,74596.34,74509.24,74532.42,9.47766 +1776650520000,74532.42,74542.8,74500,74542.8,8.28227 +1776650580000,74542.79,74571.86,74507.54,74528.74,14.11122 +1776650640000,74528.73,74528.74,74498.64,74498.64,6.16067 +1776650700000,74498.64,74499,74498.64,74498.99,1.34595 +1776650760000,74499,74499,74472.13,74481.81,4.63179 +1776650820000,74481.81,74500,74477.49,74500,3.23204 +1776650880000,74500,74555.94,74499.99,74555.94,5.84261 +1776650940000,74555.93,74558.92,74549.94,74549.94,4.32636 +1776651000000,74549.94,74550,74527.94,74527.94,2.18661 +1776651060000,74527.94,74527.95,74500,74500,1.61355 +1776651120000,74500,74500.01,74441.18,74441.18,4.11033 +1776651180000,74441.19,74441.19,74385.56,74385.57,6.70225 +1776651240000,74385.56,74393.71,74344.72,74393.71,6.21121 +1776651300000,74393.71,74393.71,74304.84,74386.18,7.4585 +1776651360000,74386.19,74426.8,74386.18,74426.79,5.93998 +1776651420000,74426.8,74443.32,74426.8,74443.32,2.83223 +1776651480000,74443.32,74472,74439.87,74439.88,5.9443 +1776651540000,74439.87,74439.88,74372,74372.01,39.36898 +1776651600000,74372,74413.36,74372,74404.79,40.49961 +1776651660000,74404.79,74404.8,74358.39,74364.82,7.42261 +1776651720000,74364.81,74393.71,74364.81,74366.49,3.23211 +1776651780000,74366.5,74418.11,74366.49,74418.11,3.76645 +1776651840000,74418.12,74451.77,74418.11,74446.08,7.38458 +1776651900000,74446.09,74446.09,74425.23,74425.24,1.37212 +1776651960000,74425.24,74425.24,74400,74407.43,6.87499 +1776652020000,74407.43,74459.18,74407.42,74459.17,8.65537 +1776652080000,74459.17,74472,74443.12,74471.99,3.76033 +1776652140000,74471.99,74472,74451.55,74451.55,3.04041 +1776652200000,74451.55,74491.1,74451.55,74462.9,6.26622 +1776652260000,74462.91,74462.91,74429.72,74441.6,7.15578 +1776652320000,74441.6,74446.58,74433.3,74438.07,6.91502 +1776652380000,74438.06,74446.56,74402.16,74446.56,7.87528 +1776652440000,74446.55,74489.24,74431.32,74485.99,36.75933 +1776652500000,74485.98,74485.99,74459.92,74463.99,31.51271 +1776652560000,74463.99,74510.8,74463.99,74510.79,3.87859 +1776652620000,74510.79,74513.34,74500.24,74500.24,4.78225 +1776652680000,74500.25,74500.25,74478.18,74486,2.75267 +1776652740000,74485.99,74504.01,74470.22,74504,21.80067 +1776652800000,74504.01,74504.01,74473.63,74498.52,21.15729 +1776652860000,74498.52,74505.19,74474.11,74474.12,5.63962 +1776652920000,74474.11,74474.11,74431.32,74453.21,3.5637 +1776652980000,74453.21,74469.51,74438.37,74438.38,2.6739 +1776653040000,74438.38,74517.01,74438.37,74517.01,61.87355 +1776653100000,74517,74517.01,74484.31,74485.51,59.69266 +1776653160000,74485.5,74485.5,74457.52,74457.52,2.16786 +1776653220000,74457.53,74457.53,74438.37,74438.38,2.40165 +1776653280000,74438.38,74470.01,74433.97,74470,3.14178 +1776653340000,74470.01,74506.54,74470,74487.99,7.24956 +1776653400000,74487.99,74492.23,74457.52,74469.95,24.43051 +1776653460000,74469.94,74481.32,74469.94,74475.45,1.78855 +1776653520000,74475.46,74475.46,74457.52,74457.53,1.81471 +1776653580000,74457.53,74457.53,74450,74450,2.41786 +1776653640000,74450.01,74499.55,74450,74498,73.11604 +1776653700000,74498,74498,74462.08,74471.55,89.38095 +1776653760000,74471.54,74471.55,74431.32,74431.33,4.10215 +1776653820000,74431.33,74447.19,74431.32,74447.18,2.47372 +1776653880000,74447.19,74473.54,74413.05,74413.05,8.86168 +1776653940000,74413.06,74417.38,74410,74410.01,3.09545 +1776654000000,74410.01,74430.44,74403.99,74414.34,4.23912 +1776654060000,74414.34,74414.34,74374.79,74374.79,3.90789 +1776654120000,74374.79,74411.34,74359.04,74411.33,3.32317 +1776654180000,74411.34,74418.25,74403.9,74403.9,1.24059 +1776654240000,74403.91,74403.91,74376.19,74376.19,1.72929 +1776654300000,74376.2,74376.2,74376.18,74376.18,1.76039 +1776654360000,74376.18,74388,74376.18,74382,1.18642 +1776654420000,74382,74400.92,74364.66,74371.41,3.0135 +1776654480000,74371.41,74375.1,74371.4,74375.09,2.22019 +1776654540000,74375.1,74411.31,74375.1,74401.87,1.98214 +1776654600000,74401.87,74422.5,74401.52,74422.5,2.27973 +1776654660000,74422.49,74431.71,74410.54,74419.37,2.19263 +1776654720000,74419.36,74475.45,74419.36,74475.44,8.3478 +1776654780000,74475.44,74475.45,74457.52,74466.92,7.45816 +1776654840000,74466.92,74505.07,74466.91,74495.52,9.38311 +1776654900000,74495.52,74514,74466,74466,8.08904 +1776654960000,74466.01,74470.54,74424.69,74428.7,5.47418 +1776655020000,74428.7,74431.8,74394.55,74394.56,3.01745 +1776655080000,74394.56,74408.06,74394.55,74408.06,5.09852 +1776655140000,74408.05,74425.16,74408.05,74425.15,2.82477 +1776655200000,74425.15,74533.67,74405.45,74533.66,37.94609 +1776655260000,74533.67,74593.67,74503,74503.01,26.26776 +1776655320000,74503.01,74503.01,74492.7,74492.71,2.25671 +1776655380000,74492.71,74492.71,74469.51,74484.85,3.6078 +1776655440000,74484.85,74507.62,74484.84,74507.61,3.92368 +1776655500000,74507.61,74526.98,74507.61,74526.98,1.93549 +1776655560000,74526.98,74526.98,74512.74,74512.74,1.79924 +1776655620000,74512.75,74530.32,74500.54,74530.31,6.12556 +1776655680000,74530.31,74535.95,74523.44,74535.94,0.96382 +1776655740000,74535.95,74535.95,74505.2,74505.21,1.69094 +1776655800000,74505.2,74513.69,74500.35,74513.69,3.17777 +1776655860000,74513.69,74513.69,74480.72,74480.72,2.41691 +1776655920000,74480.73,74484,74457.52,74476.96,5.54485 +1776655980000,74476.96,74512.93,74476.95,74512.92,3.87984 +1776656040000,74512.92,74526.4,74510.41,74522.77,3.79796 +1776656100000,74522.77,74522.77,74495.99,74495.99,2.43762 +1776656160000,74496,74496,74485.26,74495.99,1.7589 +1776656220000,74495.99,74505,74495.99,74500.09,1.1787 +1776656280000,74500.08,74505,74492.85,74500.01,5.09209 +1776656340000,74500.01,74527.75,74500.01,74527.74,6.61309 +1776656400000,74527.74,74527.74,74518.65,74518.66,1.70328 +1776656460000,74518.65,74537.42,74518.65,74537.41,2.1329 +1776656520000,74537.42,74571.38,74537.42,74558.64,3.60469 +1776656580000,74558.63,74575.65,74558.63,74575.65,2.20017 +1776656640000,74575.65,74575.65,74575.64,74575.64,1.02144 +1776656700000,74575.65,74596.69,74558.63,74596.68,7.65159 +1776656760000,74596.68,74598.18,74575.8,74594.84,4.06899 +1776656820000,74594.84,74594.85,74560,74562.86,2.90498 +1776656880000,74562.86,74600,74562.85,74600,2.99015 +1776656940000,74600,74600,74570.91,74595.12,4.89452 +1776657000000,74595.12,74609.98,74581.66,74581.66,5.34942 +1776657060000,74581.67,74586.41,74552.36,74556,8.90356 +1776657120000,74556,74563.48,74543.77,74563.47,8.69683 +1776657180000,74563.47,74584.1,74563.47,74576.68,1.45417 +1776657240000,74576.68,74636.29,74576.67,74636.29,6.02167 +1776657300000,74636.29,74636.29,74607.44,74626.25,1.89061 +1776657360000,74626.24,74629.66,74606.99,74622.9,4.06675 +1776657420000,74622.91,74640.65,74619.79,74640.64,1.62763 +1776657480000,74640.64,74640.65,74633.55,74639.57,5.93178 +1776657540000,74639.57,74639.58,74634,74634,2.90506 +1776657600000,74634.01,74637.43,74615.76,74615.76,5.03671 +1776657660000,74615.76,74615.77,74590.73,74614.42,11.86427 +1776657720000,74614.42,74632.93,74594.93,74594.94,3.73499 +1776657780000,74594.94,74624.4,74590.01,74624.4,9.5302 +1776657840000,74624.39,74624.4,74556.62,74556.62,6.76854 +1776657900000,74556.62,74556.63,74509.01,74525.14,10.60925 +1776657960000,74525.14,74555.98,74525.14,74550.23,7.56737 +1776658020000,74550.22,74550.22,74535.31,74544.04,6.62897 +1776658080000,74544.04,74569.1,74544.04,74560.79,4.63805 +1776658140000,74560.8,74563.01,74532.82,74532.82,2.2305 +1776658200000,74532.83,74543.58,74532.82,74538.93,2.11674 +1776658260000,74538.93,74538.93,74515.25,74515.25,4.14952 +1776658320000,74515,74538.84,74512.97,74538.83,9.02488 +1776658380000,74538.84,74545.38,74534.56,74534.56,4.68179 +1776658440000,74534.57,74534.57,74506.78,74506.78,1.03918 +1776658500000,74506.78,74506.79,74478.67,74491.99,27.03173 +1776658560000,74491.99,74521.88,74491.99,74494.85,3.67763 +1776658620000,74494.85,74494.85,74484.74,74484.75,1.74622 +1776658680000,74484.74,74515.84,74483.81,74515.84,7.18658 +1776658740000,74515.83,74515.83,74466.56,74466.56,21.01678 +1776658800000,74466.57,74466.57,74457.52,74457.52,5.06066 +1776658860000,74457.52,74457.53,74435.19,74456.73,7.85693 +1776658920000,74456.73,74464.5,74456.72,74457.51,9.02706 +1776658980000,74457.51,74465.62,74455.21,74465.61,4.08831 +1776659040000,74465.61,74485.82,74457.52,74457.53,19.21212 +1776659100000,74457.53,74493.5,74457.52,74493.49,15.10519 +1776659160000,74493.49,74503.9,74493.49,74503.9,2.05103 +1776659220000,74503.9,74503.9,74492.45,74492.46,1.06689 +1776659280000,74492.45,74500,74492.45,74499.99,4.02444 +1776659340000,74499.99,74500,74499.99,74500,2.54225 +1776659400000,74499.99,74500,74481.42,74481.42,1.64668 +1776659460000,74481.43,74500,74481.42,74491.66,3.50783 +1776659520000,74491.67,74491.67,74468.43,74468.43,2.07032 +1776659580000,74468.43,74478.88,74468.43,74471.77,2.82133 +1776659640000,74471.76,74513.12,74471.76,74512.19,7.83471 +1776659700000,74512.2,74512.2,74470.18,74480.96,3.15342 +1776659760000,74480.96,74480.97,74473.75,74477.79,1.06502 +1776659820000,74477.79,74480.96,74477.79,74480.95,1.0195 +1776659880000,74480.96,74480.96,74469.62,74480,2.03919 +1776659940000,74479.99,74480,74479.99,74479.99,1.81841 +1776660000000,74479.99,74480,74474,74474.01,2.28855 +1776660060000,74474,74474.01,74450,74450,2.40721 +1776660120000,74449.85,74449.85,74446.66,74446.67,1.49549 +1776660180000,74446.67,74446.67,74437.31,74446.67,2.21358 +1776660240000,74446.66,74465.43,74446.66,74465.43,1.15208 +1776660300000,74465.43,74521.57,74465.42,74521.57,1.87305 +1776660360000,74521.56,74563.49,74521.56,74563.48,1.82431 +1776660420000,74563.48,74570.92,74562.85,74562.86,5.20628 +1776660480000,74562.85,74570.04,74542.77,74542.78,1.30821 +1776660540000,74542.78,74570.92,74533.58,74570.91,2.73235 +1776660600000,74570.91,74588.05,74556.21,74588.05,1.84645 +1776660660000,74588.04,74588.04,74556.95,74578.38,1.79069 +1776660720000,74578.38,74597.99,74570.91,74570.92,14.25592 +1776660780000,74570.92,74598.63,74570.91,74598.63,14.14485 +1776660840000,74598.63,74610.17,74579.6,74579.6,1.91142 +1776660900000,74579.61,74579.61,74546.53,74546.54,2.2277 +1776660960000,74546.53,74546.54,74546.53,74546.54,2.86093 +1776661020000,74546.54,74568.82,74546.53,74564.85,1.37196 +1776661080000,74564.85,74564.85,74564,74564,2.16342 +1776661140000,74564.01,74584.58,74564,74567.64,21.4023 +1776661200000,74567.63,74567.63,74525.12,74525.13,22.17503 +1776661260000,74525.12,74525.13,74500.99,74500.99,0.99544 +1776661320000,74500.99,74500.99,74489.64,74489.64,4.34657 +1776661380000,74489.64,74489.64,74443.8,74443.8,2.79714 +1776661440000,74443.81,74459.64,74443.8,74455.66,3.03056 +1776661500000,74455.67,74455.67,74434.81,74434.82,1.33769 +1776661560000,74434.81,74434.82,74350,74353.45,9.01865 +1776661620000,74353.45,74376,74319.53,74348.77,13.89792 +1776661680000,74348.76,74348.77,74328.54,74328.54,6.23568 +1776661740000,74328.54,74351.48,74320.62,74351.48,8.78684 +1776661800000,74351.47,74351.47,74260.03,74279.98,52.60056 +1776661860000,74279.98,74279.98,74260.03,74279.92,10.26876 +1776661920000,74279.91,74296.25,74260.75,74296.25,8.95067 +1776661980000,74296.24,74304.45,74296.24,74304.45,2.91411 +1776662040000,74304.44,74363.17,74289.25,74355.36,27.86269 +1776662100000,74355.36,74355.36,74281.07,74281.07,10.56474 +1776662160000,74281.08,74281.08,74264.61,74268.39,4.04192 +1776662220000,74268.4,74285.48,74268.39,74269.79,5.75868 +1776662280000,74269.8,74269.8,74257.15,74264.2,4.49389 +1776662340000,74264.21,74264.21,74217.43,74221.15,14.42857 +1776662400000,74221.15,74221.16,74193.09,74193.09,7.23179 +1776662460000,74193.09,74201.4,74181.64,74201.39,10.18274 +1776662520000,74201.4,74216.78,74201.39,74216.77,1.93185 +1776662580000,74216.78,74216.78,74178.67,74178.67,4.88866 +1776662640000,74178.68,74178.68,74150,74150,5.71278 +1776662700000,74150,74193.43,74128.47,74193.42,15.33856 +1776662760000,74193.43,74193.43,74140.21,74147.99,3.88884 +1776662820000,74148,74153.81,74141.97,74141.97,4.19652 +1776662880000,74141.97,74169.93,74136.93,74166.65,11.60003 +1776662940000,74166.66,74166.66,74139.55,74139.55,1.52498 +1776663000000,74139.55,74139.55,74110,74121,8.58713 +1776663060000,74121.01,74154.01,74109.71,74150.45,9.54715 +1776663120000,74150.45,74192.55,74150.45,74173.36,13.69959 +1776663180000,74173.36,74192.54,74167.61,74179.85,19.9706 +1776663240000,74179.85,74179.85,74141.58,74164.41,9.092 +1776663300000,74164.42,74170.85,74164.41,74170.85,12.92911 +1776663360000,74170.85,74221.41,74170.85,74221.4,32.49145 +1776663420000,74221.4,74221.41,74198.61,74198.61,7.09163 +1776663480000,74198.62,74198.62,74168.39,74168.39,4.65455 +1776663540000,74168.39,74168.39,74150,74156.94,6.98151 +1776663600000,74156.95,74170.51,74150,74170.36,7.94701 +1776663660000,74170.37,74185.88,74170.36,74181.79,12.99987 +1776663720000,74181.8,74211.76,74181.79,74211.75,11.25386 +1776663780000,74211.76,74211.76,74200,74200,3.10086 +1776663840000,74200.01,74200.01,74119.85,74119.85,7.53379 +1776663900000,74119.85,74163.9,74095.18,74163.89,14.34454 +1776663960000,74163.9,74178.74,74158,74158,4.97301 +1776664020000,74158,74192.31,74158,74192.3,5.01451 +1776664080000,74192.31,74212.44,74192.31,74212.43,9.50231 +1776664140000,74212.44,74218.63,74187.4,74208.38,5.19546 +1776664200000,74208.39,74240.79,74208.38,74240.78,5.32239 +1776664260000,74240.79,74240.79,74220.24,74225.59,6.10774 +1776664320000,74225.59,74225.6,74220.24,74220.24,1.1971 +1776664380000,74220.24,74235.23,74220.24,74235.22,4.77158 +1776664440000,74235.23,74297.21,74235.22,74297.2,9.43459 +1776664500000,74297.2,74297.21,74294.18,74297.2,2.21784 +1776664560000,74297.2,74297.21,74286.91,74286.91,3.07634 +1776664620000,74286.92,74286.92,74259.91,74259.91,5.49587 +1776664680000,74259.91,74264,74259.91,74263.99,2.61913 +1776664740000,74263.99,74274.2,74263.99,74264.15,1.58419 +1776664800000,74264.16,74290,74263.91,74263.91,2.57612 +1776664860000,74263.91,74297.21,74263.91,74297.2,3.46673 +1776664920000,74297.2,74320.79,74277.81,74307.65,2.90359 +1776664980000,74307.65,74426.04,74307.65,74415.68,13.08669 +1776665040000,74415.68,74432.16,74382.43,74382.43,16.0055 +1776665100000,74382.44,74401.95,74377.4,74393.92,3.1862 +1776665160000,74393.92,74393.93,74356.03,74356.03,1.81176 +1776665220000,74356.03,74371.07,74356.03,74366.64,2.08005 +1776665280000,74366.65,74366.65,74359.58,74361.55,2.0353 +1776665340000,74361.56,74366.64,74350.67,74366.63,2.16665 +1776665400000,74366.63,74366.64,74350.31,74350.31,2.45259 +1776665460000,74350.32,74350.32,74274.8,74282.24,3.02685 +1776665520000,74282.24,74302.87,74282.23,74302.86,1.50456 +1776665580000,74302.87,74317.62,74299.09,74316.41,3.04569 +1776665640000,74316.41,74316.42,74288.94,74297.54,3.14181 +1776665700000,74297.53,74297.54,74250,74278.3,6.52008 +1776665760000,74278.31,74295.81,74269.03,74295.81,2.72793 +1776665820000,74295.81,74329.39,74291.47,74329.39,3.92677 +1776665880000,74329.39,74370.88,74329.39,74370.88,3.4074 +1776665940000,74370.88,74400.91,74353.44,74400.91,3.61926 +1776666000000,74400.91,74401.32,74396.41,74396.41,1.53936 +1776666060000,74396.4,74396.41,74349.09,74350.8,9.31036 +1776666120000,74350.8,74350.8,74335.28,74335.29,2.13564 +1776666180000,74335.29,74356,74335.29,74340.06,1.5432 +1776666240000,74340.06,74353.21,74340.06,74353.2,3.10132 +1776666300000,74353.2,74361.71,74318,74361.71,4.05248 +1776666360000,74361.7,74361.71,74354.36,74358.35,2.63813 +1776666420000,74358.34,74382.4,74358.34,74378.55,3.21649 +1776666480000,74378.54,74382.4,74378.54,74382.4,1.557 +1776666540000,74382.39,74382.4,74344.13,74344.14,7.04371 +1776666600000,74344.14,74430.11,74344.14,74416.17,10.14487 +1776666660000,74416.16,74455.67,74416.16,74439.34,10.49439 +1776666720000,74439.35,74455.67,74434.57,74455.66,10.65267 +1776666780000,74455.67,74515.29,74455.66,74488,21.78277 +1776666840000,74488,74513.01,74488,74513.01,9.33601 +1776666900000,74513,74548.54,74507.77,74548.2,9.66683 +1776666960000,74548.19,74550,74543.24,74543.24,4.97012 +1776667020000,74543.25,74543.25,74526.81,74526.82,1.43906 +1776667080000,74526.81,74526.82,74505.4,74520.2,6.26632 +1776667140000,74520.19,74574.96,74514.87,74574.96,6.25003 +1776667200000,74574.96,74728.18,74574.96,74709.67,38.80682 +1776667260000,74709.68,74894.11,74709.68,74778.7,37.37537 +1776667320000,74778.7,74846.51,74776.83,74791.25,6.62587 +1776667380000,74791.25,74799.54,74729.28,74738,10.09797 +1776667440000,74737.99,74781.3,74737.99,74781.29,6.00221 +1776667500000,74781.29,74781.3,74752.92,74752.92,5.04375 +1776667560000,74752.92,74752.92,74729.28,74737.19,3.24584 +1776667620000,74737.19,74796.58,74720.35,74796.58,14.22244 +1776667680000,74796.58,74821.62,74791.79,74802,10.31591 +1776667740000,74802,74802,74760.28,74760.28,4.33304 +1776667800000,74760.28,74760.29,74706.87,74706.88,4.21345 +1776667860000,74706.88,74713.7,74694.62,74694.62,1.46083 +1776667920000,74694.62,74710,74682.41,74699.77,10.13839 +1776667980000,74699.78,74727.07,74699.77,74718.03,4.79765 +1776668040000,74718.03,74745.87,74707.23,74707.23,8.62173 +1776668100000,74707.23,74707.24,74698,74700.26,6.48742 +1776668160000,74700.27,74788.68,74654.81,74750.25,23.72891 +1776668220000,74750.24,74814,74729.29,74802.39,12.30363 +1776668280000,74802.38,74802.38,74761.02,74770.07,4.01241 +1776668340000,74770.06,74803.54,74768.29,74786.59,19.63477 +1776668400000,74786.59,74863.21,74786.59,74849.32,16.58439 +1776668460000,74849.32,74859.27,74793.18,74819.81,5.58837 +1776668520000,74819.82,74854,74808.63,74839.58,3.24739 +1776668580000,74839.01,74863.94,74764.85,74764.86,10.36795 +1776668640000,74764.86,74774.14,74750,74767.6,3.17879 +1776668700000,74767.6,74767.61,74738.4,74750,8.96516 +1776668760000,74750,74750,74728.66,74736.35,8.34765 +1776668820000,74736.34,74736.34,74702.17,74702.18,3.92932 +1776668880000,74702.17,74776.82,74689.07,74757.02,8.95576 +1776668940000,74757.02,74771.56,74757.01,74757.4,2.45239 +1776669000000,74757.41,74783.24,74735.49,74783.24,13.80629 +1776669060000,74783.24,74783.24,74759.78,74770.1,4.09612 +1776669120000,74770.09,74811.48,74770.09,74811.48,3.41982 +1776669180000,74811.48,74837.84,74811.48,74812.83,3.81386 +1776669240000,74812.82,74812.83,74786.51,74802,6.39719 +1776669300000,74801.99,74801.99,74750,74750.01,3.65032 +1776669360000,74750,74753.24,74722.85,74753.24,5.19456 +1776669420000,74753.24,74816.72,74753.23,74816.71,7.80857 +1776669480000,74816.71,74818.57,74806.31,74813.34,4.76111 +1776669540000,74813.34,74913.04,74800.13,74911.91,16.76935 +1776669600000,74911.9,75058.33,74905.93,75029.89,52.25088 +1776669660000,75030.07,75363.31,75030.07,75235.61,131.07488 +1776669720000,75235.62,75319.8,75205.22,75257.78,25.98489 +1776669780000,75257.77,75555.03,75248.21,75459.63,105.27611 +1776669840000,75459.64,75572,75373.76,75380.21,81.6238 +1776669900000,75380.21,75410.5,75258.35,75265.82,42.50714 +1776669960000,75265.81,75265.82,75162.72,75167.8,35.96847 +1776670020000,75167.8,75260.92,75167.8,75216.75,30.40493 +1776670080000,75216,75217.06,75158.7,75158.71,5.72935 +1776670140000,75158.71,75211.03,75140.05,75211.03,11.60458 +1776670200000,75211.02,75246.77,75126.83,75139.33,26.84464 +1776670260000,75139.33,75139.34,74992.09,75037.51,28.25131 +1776670320000,75037.51,75150,75037.5,75150,25.59229 +1776670380000,75150,75150,75056.61,75083.2,13.09204 +1776670440000,75083.2,75120.22,75066.39,75069.74,26.53593 +1776670500000,75069.74,75069.74,75007.02,75022.01,16.47856 +1776670560000,75022.01,75022.01,74932.4,74937.53,23.5133 +1776670620000,74937.53,74942,74848.11,74912.46,23.46346 +1776670680000,74912.47,74950,74903.12,74938.81,25.28898 +1776670740000,74938.81,74950.01,74923.35,74936,25.29433 +1776670800000,74936,74950.01,74935.99,74949.99,5.6006 +1776670860000,74950,74952.05,74923.38,74939.1,10.48588 +1776670920000,74939.1,74949.99,74928.8,74943.77,6.84108 +1776670980000,74943.78,74968.84,74943.77,74959.33,5.81181 +1776671040000,74959.34,74973.72,74944.76,74947.53,9.99023 +1776671100000,74947.53,74950.79,74872.69,74950.79,9.40604 +1776671160000,74950.79,74978.69,74950.79,74978.69,10.58437 +1776671220000,74978.69,75018.68,74978.68,74997.96,11.53056 +1776671280000,74997.96,75016.44,74980.17,75005.83,6.50726 +1776671340000,75005.83,75005.83,74856.61,74856.62,13.34461 +1776671400000,74856.62,74856.62,74698.85,74762.47,52.4296 +1776671460000,74762.48,74845.07,74761.32,74837.2,37.94029 +1776671520000,74837.21,74852.2,74783.16,74792.11,12.07107 +1776671580000,74792.11,74792.11,74764.35,74765.86,12.16442 +1776671640000,74765.87,74765.87,74709.29,74709.3,10.09723 +1776671700000,74709.3,74752.88,74670.86,74733.46,18.27533 +1776671760000,74733.46,74785.26,74733.46,74781.11,7.00079 +1776671820000,74781.11,74795.83,74781.1,74789.08,12.21104 +1776671880000,74789.09,74797.7,74768.51,74768.52,9.35959 +1776671940000,74768.52,74837.18,74768.52,74837.17,15.97879 +1776672000000,74837.18,74850,74789.09,74798.94,12.78104 +1776672060000,74798.94,74813.68,74750,74751.44,9.06817 +1776672120000,74751.44,74758.73,74664.13,74694,18.15004 +1776672180000,74693.99,74716.66,74686.52,74708.88,5.05955 +1776672240000,74708.88,74732.09,74684.3,74684.3,3.25665 +1776672300000,74684.3,74719.54,74663.36,74706.11,7.14655 +1776672360000,74706.1,74710.42,74676.83,74710.42,6.93605 +1776672420000,74710.43,74749.29,74698.12,74698.12,7.97319 +1776672480000,74698.12,74744.64,74697.17,74709.26,8.10953 +1776672540000,74709.26,74709.26,74664.52,74671.41,17.94021 +1776672600000,74671.4,74765.27,74671.4,74765.26,10.9708 +1776672660000,74765.26,74775.96,74744.84,74761.06,4.66821 +1776672720000,74760.38,74790.96,74740.57,74790.96,9.36567 +1776672780000,74790.96,74840.82,74790.21,74840.82,13.51951 +1776672840000,74840.81,74876.01,74811.54,74833.6,5.33837 +1776672900000,74833.6,74887.99,74824,74852.52,3.66443 +1776672960000,74852.52,74875.61,74845.51,74854.84,2.01385 +1776673020000,74854.83,74896.92,74846,74896.88,9.14341 +1776673080000,74896.88,74932,74885.22,74931.99,12.7787 +1776673140000,74931.99,74998.83,74925.8,74993.27,15.25436 +1776673200000,74993.26,74993.27,74943.72,74954.14,11.75802 +1776673260000,74954.14,74987.2,74880.61,74935.52,11.84564 +1776673320000,74935.51,74942.34,74872.45,74874.06,7.91824 +1776673380000,74874.07,74902.87,74865.02,74865.02,9.47811 +1776673440000,74865.02,74865.47,74837.28,74838.98,4.38061 +1776673500000,74838.98,74838.98,74793.22,74797.26,13.51933 +1776673560000,74797.27,74797.27,74713.97,74737.99,7.63823 +1776673620000,74737.99,74801.8,74737.99,74788.69,9.07192 +1776673680000,74788.69,74807.11,74767.94,74800.6,5.37036 +1776673740000,74800.59,74827.22,74789.29,74817.71,5.60832 +1776673800000,74817.72,74838,74805.22,74809.67,3.92583 +1776673860000,74809.67,74809.68,74775.99,74805.01,4.14363 +1776673920000,74805,74931.35,74792.63,74931.34,31.58876 +1776673980000,74931.34,74931.35,74887.73,74887.73,6.6834 +1776674040000,74887.73,74913.81,74885.72,74886.42,3.11192 +1776674100000,74886.41,74892.98,74853.33,74892.97,4.84395 +1776674160000,74892.98,74893.67,74874.4,74879.4,6.1053 +1776674220000,74879.4,74879.4,74845.26,74845.26,2.49678 +1776674280000,74845.26,74846.08,74810.6,74810.6,3.25068 +1776674340000,74810.6,74810.61,74758.86,74784.18,22.65985 +1776674400000,74784.18,74784.19,74751,74763.99,3.01915 +1776674460000,74763.99,74788.09,74763.98,74788.08,3.1868 +1776674520000,74788.08,74832.68,74788.08,74831.6,8.51038 +1776674580000,74831.6,74831.61,74820.71,74824.95,6.61988 +1776674640000,74824.94,74845.56,74814.67,74835.51,9.26247 +1776674700000,74835.51,74859.73,74835.51,74835.53,8.56439 +1776674760000,74835.52,74835.52,74763.99,74764,3.23031 +1776674820000,74764,74789.74,74763.99,74781.07,10.72392 +1776674880000,74781.07,74794,74781.07,74791.89,5.89692 +1776674940000,74791.89,74806.39,74710.48,74729.3,39.58832 +1776675000000,74729.31,74744.54,74706.87,74706.87,2.70798 +1776675060000,74706.87,74706.88,74625,74625.01,13.2357 +1776675120000,74625,74688.11,74619.41,74688.11,9.8591 +1776675180000,74688.11,74713.97,74672.08,74703.11,12.22164 +1776675240000,74703.11,74703.12,74667.78,74689.53,8.85506 +1776675300000,74689.54,74722.95,74689.53,74722.94,5.69546 +1776675360000,74722.94,74724.12,74698.5,74698.5,8.14436 +1776675420000,74698.5,74745.75,74696,74742.09,12.07433 +1776675480000,74742.09,74742.1,74713.14,74715.11,5.47503 +1776675540000,74715.12,74740.52,74715.11,74728.91,3.12015 +1776675600000,74728.92,74760.37,74711.72,74760.36,12.05236 +1776675660000,74760.36,74771.6,74728.75,74728.75,5.87458 +1776675720000,74728.76,74738.34,74724,74735.12,3.2151 +1776675780000,74735.12,74735.13,74706.9,74725.41,6.14011 +1776675840000,74725.41,74734.6,74706.87,74726,5.59704 +1776675900000,74726,74734.6,74708.92,74734.6,2.97032 +1776675960000,74734.6,75033.26,74734.6,75033.26,76.35635 +1776676020000,75033.26,75033.26,74946.69,75003.74,9.64156 +1776676080000,75003.74,75003.74,74923.46,74923.46,6.28756 +1776676140000,74923.46,74950,74923.45,74949.99,6.9703 +1776676200000,74950,74951,74872.41,74872.42,3.25656 +1776676260000,74872.41,74926.06,74872.41,74926.06,7.94729 +1776676320000,74926.06,75032.24,74926.06,75032.22,12.58275 +1776676380000,75032.23,75070,75003.74,75070,14.15767 +1776676440000,75070,75085.71,75029.53,75032.24,6.28004 +1776676500000,75032.23,75067.51,75015.98,75050.14,8.17994 +1776676560000,75050.13,75057.89,75018,75018.01,6.68757 +1776676620000,75018.01,75043.85,75018.01,75043.85,9.37779 +1776676680000,75043.85,75125.94,75043.84,75125.94,20.55934 +1776676740000,75125.93,75125.93,75050.38,75050.38,7.18379 +1776676800000,75050.38,75084,75050.38,75077.98,7.92024 +1776676860000,75077.98,75143.86,75077.97,75108.01,12.59234 +1776676920000,75108,75108.01,75032,75032.01,7.10348 +1776676980000,75032,75042,75002.99,75041.99,5.84474 +1776677040000,75042,75081,75020.33,75081,9.72003 +1776677100000,75080.99,75081,75062.34,75071.99,2.45107 +1776677160000,75072,75072,75052,75072,4.0176 +1776677220000,75071.99,75072,75029.11,75029.11,2.10068 +1776677280000,75029.11,75029.12,75005.99,75005.99,5.24178 +1776677340000,75005.99,75027.85,75000,75027.84,9.44286 +1776677400000,75027.84,75027.85,74986.65,75012.79,4.64382 +1776677460000,75012.8,75027.84,74997.99,74998,4.01183 +1776677520000,74997.99,75021.59,74987.69,75021.58,5.13627 +1776677580000,75021.58,75033.78,75013.46,75014.7,9.191 +1776677640000,75014.7,75014.71,74976.34,74987.67,2.90718 +1776677700000,74987.68,75024.23,74987.67,75006.1,5.14554 +1776677760000,75006.11,75052,74996.81,75052,5.89301 +1776677820000,75052,75118,75051.99,75114.6,5.98706 +1776677880000,75114.6,75160.89,75088.91,75145.14,13.68028 +1776677940000,75145.13,75161.06,75109.11,75134.12,4.52355 +1776678000000,75134.13,75141.1,75113.38,75141.1,6.63059 +1776678060000,75141.09,75179.79,75141.09,75179.79,7.76815 +1776678120000,75179.78,75196.47,75172.32,75186.66,16.49044 +1776678180000,75186.66,75187.5,75179.96,75179.96,3.56189 +1776678240000,75179.8,75179.8,75153.23,75159.63,6.21691 +1776678300000,75159.62,75195.24,75159.62,75161.93,7.18212 +1776678360000,75161.93,75176.26,75150.11,75174.87,8.8389 +1776678420000,75174.87,75225.81,75174.86,75225.8,8.9389 +1776678480000,75225.8,75233,75160.2,75160.21,10.29757 +1776678540000,75160.2,75160.2,75088.92,75095.6,10.93782 +1776678600000,75095.6,75107.45,75053.71,75086.09,12.56037 +1776678660000,75086.09,75110.45,75081.65,75083.59,7.31104 +1776678720000,75083.58,75083.58,75022.25,75027.42,13.75365 +1776678780000,75027.42,75085.38,75020.19,75020.19,4.95398 +1776678840000,75020.2,75066.33,75020.2,75066.33,3.96769 +1776678900000,75066.34,75066.37,75056.69,75057.04,1.70397 +1776678960000,75057.03,75107.63,75057.03,75088.81,4.28154 +1776679020000,75088.81,75091.91,75059.29,75062.77,4.28557 +1776679080000,75062.77,75069.97,75038.24,75038.24,2.22192 +1776679140000,75038.24,75062.77,75029.46,75062.77,1.78864 +1776679200000,75062.77,75093.53,75062.77,75078.08,4.98315 +1776679260000,75078.09,75105.66,75078.09,75105.65,2.93274 +1776679320000,75105.66,75199.98,75105.66,75199.98,13.16618 +1776679380000,75199.97,75199.98,75169.4,75197.07,5.97068 +1776679440000,75197.08,75214.51,75197.07,75199.97,6.04219 +1776679500000,75199.97,75274,75199.97,75270.12,8.97973 +1776679560000,75270.12,75288.73,75230,75230,3.31053 +1776679620000,75230.01,75279,75230,75267.66,3.8324 +1776679680000,75267.65,75300,75240.07,75246.79,11.38614 +1776679740000,75246.78,75272.85,75246.78,75257.54,5.53863 +1776679800000,75257.53,75293.04,75257.53,75279.89,1.5737 +1776679860000,75279.9,75345.32,75272.85,75342.61,25.42533 +1776679920000,75342.61,75342.62,75280.89,75337.14,23.68159 +1776679980000,75337.14,75342.96,75291.95,75342.95,16.57827 +1776680040000,75342.96,75342.96,75335.47,75342.96,2.6913 +1776680100000,75342.96,75350,75320.41,75331.99,3.90716 +1776680160000,75332,75354.55,75329.07,75329.07,5.74452 +1776680220000,75329.07,75349.79,75329.07,75349.79,3.85791 +1776680280000,75349.8,75366,75332,75365.99,3.35012 +1776680340000,75365.99,75404.63,75365.99,75383.8,7.48608 +1776680400000,75383.79,75383.79,75303.68,75303.69,3.18862 +1776680460000,75303.69,75347.98,75303.68,75324.44,4.29732 +1776680520000,75324.44,75324.44,75271.76,75271.76,3.92527 +1776680580000,75271.76,75280,75271.76,75273.22,10.27191 +1776680640000,75273.21,75300.01,75273.21,75300,5.87436 +1776680700000,75299.99,75333.8,75292.93,75328.91,8.04877 +1776680760000,75328.9,75328.9,75303.68,75303.68,3.15226 +1776680820000,75303.68,75303.69,75268.32,75268.32,4.50976 +1776680880000,75268.32,75298,75268.32,75287.93,4.86648 +1776680940000,75287.92,75307.02,75287.92,75303.69,2.13532 +1776681000000,75303.69,75303.69,75199.97,75204.35,9.95265 +1776681060000,75204.36,75228,75204.35,75219.9,4.77656 +1776681120000,75219.9,75219.91,75183.63,75183.63,2.755 +1776681180000,75183.63,75212.55,75183.62,75187.82,4.59941 +1776681240000,75187.81,75196.62,75176.66,75176.67,2.99379 +1776681300000,75176.67,75176.67,75146.37,75146.39,3.2371 +1776681360000,75146.38,75193.82,75146.38,75188.15,1.8071 +1776681420000,75188.16,75188.16,75154.49,75178,2.59955 +1776681480000,75178,75179.07,75165.22,75171.95,2.87634 +1776681540000,75171.96,75190.95,75171.95,75190.95,6.11497 +1776681600000,75190.94,75194.19,75162.69,75174.28,7.97191 +1776681660000,75174.28,75196.75,75170,75170.01,1.99281 +1776681720000,75170.01,75172.43,75170,75172.42,1.04541 +1776681780000,75172.42,75176.38,75172.42,75176.37,0.87313 +1776681840000,75176.38,75176.38,75174.45,75174.45,1.6443 +1776681900000,75174.45,75186.09,75174.45,75174.45,1.15034 +1776681960000,75174.45,75186.09,75166.93,75186.09,3.08423 +1776682020000,75186.09,75186.09,75186.05,75186.06,0.67863 +1776682080000,75186.07,75186.07,75150.01,75151.12,4.74894 +1776682140000,75151.13,75169.36,75110,75112.55,6.38255 +1776682200000,75112.55,75147.53,75112.55,75144.3,2.78234 +1776682260000,75144.29,75144.3,75084.67,75084.68,6.40612 +1776682320000,75084.68,75131.74,75077.44,75118.27,5.3516 +1776682380000,75118.26,75118.26,75076.31,75076.32,5.56896 +1776682440000,75076.32,75099.4,75076.32,75099.4,2.48592 +1776682500000,75099.39,75099.45,75080,75096.28,2.22285 +1776682560000,75096.28,75108.74,75060.24,75060.24,4.78671 +1776682620000,75060.24,75060.24,75043.85,75043.85,2.63617 +1776682680000,75043.85,75043.85,75003.63,75014.67,3.98117 +1776682740000,75014.66,75027.27,75014.66,75027.26,3.10602 +1776682800000,75027.26,75049.99,75002,75002.01,5.06412 +1776682860000,75002.01,75002.01,74957.51,74977.27,10.28272 +1776682920000,74977.17,75078.36,74977.17,75078.35,3.53007 +1776682980000,75078.35,75080.2,75058,75058.6,8.90561 +1776683040000,75058.59,75068.13,75043.86,75043.86,2.43534 +1776683100000,75043.86,75124.03,75043.86,75102,6.33319 +1776683160000,75102,75114.92,75067.45,75114.92,5.82068 +1776683220000,75114.91,75161.7,75105.96,75161.7,10.56115 +1776683280000,75161.7,75172.33,75161.69,75166.1,5.28771 +1776683340000,75166.09,75185.52,75166.09,75172.13,1.26123 +1776683400000,75172.13,75172.14,75130.97,75145.82,1.65128 +1776683460000,75145.81,75145.81,75094.47,75094.48,4.55971 +1776683520000,75094.48,75123.78,75094.48,75114.7,2.35465 +1776683580000,75114.7,75145.58,75114.69,75145.58,4.1201 +1776683640000,75145.58,75171.24,75145.57,75171.23,1.58868 +1776683700000,75171.24,75241.39,75171.24,75216.94,11.90641 +1776683760000,75216.93,75266.46,75212.1,75250.26,2.327 +1776683820000,75250.26,75250.26,75188.07,75188.84,9.78462 +1776683880000,75188.85,75190.49,75179.08,75188.92,1.02829 +1776683940000,75188.92,75200,75184.09,75199.14,3.96912 +1776684000000,75199.14,75199.14,75089.04,75089.04,3.17717 +1776684060000,75089.04,75096,75059.39,75096,9.8443 +1776684120000,75095.99,75130,75095.99,75124.83,2.7518 +1776684180000,75124.84,75124.84,75111.31,75115.08,1.29619 +1776684240000,75115.08,75199.98,75115.08,75199.98,12.20214 +1776684300000,75199.98,75233.56,75192.79,75210.86,8.55961 +1776684360000,75210.85,75210.85,75190.3,75209.84,1.9973 +1776684420000,75209.84,75217.37,75209.83,75217.37,0.33861 +1776684480000,75217.36,75217.36,75196.52,75196.52,3.40718 +1776684540000,75196.53,75207.12,75170.48,75170.49,3.08295 +1776684600000,75170.49,75170.49,75111.44,75111.44,2.45205 +1776684660000,75111.44,75111.45,75083.22,75100.63,2.41038 +1776684720000,75100.63,75196.57,75096.27,75147.22,6.33331 +1776684780000,75147.21,75258.34,75147.21,75203.91,14.2721 +1776684840000,75203.91,75232.22,75203.91,75206.4,4.19725 +1776684900000,75206.41,75226,75188.57,75225.99,3.29058 +1776684960000,75225.99,75238.73,75206,75225.91,5.97455 +1776685020000,75225.91,75238.58,75225.91,75236.86,1.10884 +1776685080000,75236.86,75287.88,75236.86,75280.01,8.10587 +1776685140000,75280,75280,75246.78,75252.72,1.76987 +1776685200000,75252.71,75252.72,75228.37,75240.49,0.7508 +1776685260000,75240.49,75252.39,75238.86,75244.27,1.4963 +1776685320000,75244.26,75244.26,75218,75240.82,3.21403 +1776685380000,75240.81,75254,75236.2,75236.21,3.42662 +1776685440000,75236.2,75243.12,75214.11,75215.78,1.20149 +1776685500000,75215.78,75274.85,75215.78,75267.31,1.98823 +1776685560000,75267.32,75267.32,75201.64,75211.37,16.35599 +1776685620000,75211.37,75264.52,75211.36,75260.74,7.88306 +1776685680000,75260.74,75260.74,75223.22,75227.97,1.65328 +1776685740000,75227.96,75241.17,75220.98,75229.52,6.15123 +1776685800000,75229.52,75234.71,75207.52,75234.7,2.71269 +1776685860000,75234.7,75234.71,75207.73,75214.9,5.73851 +1776685920000,75214.89,75214.9,75164.06,75177.03,4.56453 +1776685980000,75177.03,75206.31,75177.02,75206.3,2.41272 +1776686040000,75206.31,75211.8,75199.97,75199.97,3.36755 +1776686100000,75199.98,75223.41,75187.59,75209.05,6.13668 +1776686160000,75209.05,75209.05,75181.12,75197.53,1.86565 +1776686220000,75197.52,75197.52,75166.26,75166.27,1.04583 +1776686280000,75166.27,75166.27,75149.98,75158,11.36947 +1776686340000,75158,75200,75157.99,75192.71,1.44177 +1776686400000,75192.72,75192.72,75129.5,75148.29,2.93873 +1776686460000,75148.3,75148.3,75106.43,75106.43,4.46604 +1776686520000,75106.43,75119.03,75086,75112.26,9.72237 +1776686580000,75112.25,75112.26,75075.04,75093.63,4.91911 +1776686640000,75093.64,75199.97,75093.64,75186.18,10.05723 +1776686700000,75186.19,75252.09,75186.19,75252.09,6.19098 +1776686760000,75252.23,75314.56,75252.23,75281.8,22.62076 +1776686820000,75281.81,75305.4,75242.27,75303.69,8.40782 +1776686880000,75303.69,75303.69,75266.2,75284.69,4.23214 +1776686940000,75284.69,75353.18,75284.69,75303.68,6.36816 +1776687000000,75303.69,75393.55,75303.69,75393.54,14.46683 +1776687060000,75393.54,75393.55,75318.94,75318.94,5.4171 +1776687120000,75318.93,75367.57,75318.93,75352.47,2.29064 +1776687180000,75352.47,75392.07,75352.46,75374.27,5.32839 +1776687240000,75374.27,75374.27,75354.09,75354.1,7.15856 +1776687300000,75354.09,75354.1,75294.61,75313.69,5.73562 +1776687360000,75313.68,75381.21,75313.68,75377.25,4.78584 +1776687420000,75377.26,75435.1,75377.25,75413.51,17.21028 +1776687480000,75413.52,75450,75413.51,75434.53,5.32522 +1776687540000,75434.54,75450,75428.38,75447.9,3.40405 +1776687600000,75447.91,75650,75447.9,75592.63,129.87056 +1776687660000,75592.63,75646.15,75491.24,75491.24,23.57531 +1776687720000,75491.25,75547.92,75491.24,75547.91,3.97877 +1776687780000,75547.91,75547.92,75477.99,75477.99,9.81778 +1776687840000,75477.99,75531.37,75452.3,75505.99,18.45343 +1776687900000,75506,75535.19,75459.26,75468.17,42.11913 +1776687960000,75468.17,75495.52,75427.62,75427.62,9.15926 +1776688020000,75427.63,75445.72,75407.38,75445.67,3.94125 +1776688080000,75445.67,75445.67,75415.74,75423.21,6.09703 +1776688140000,75423.22,75423.22,75402,75412.1,2.25707 +1776688200000,75412.1,75450,75412.1,75449.99,3.06477 +1776688260000,75449.99,75450,75386.36,75422.81,25.25083 +1776688320000,75422.81,75450,75402.13,75407.38,3.43872 +1776688380000,75407.39,75407.39,75350.02,75365.75,7.8853 +1776688440000,75365.76,75404,75365.75,75395.43,2.83413 +1776688500000,75395.43,75427.55,75374.45,75422.99,4.28857 +1776688560000,75422.99,75438.31,75394.95,75422.57,6.36943 +1776688620000,75422.57,75427.41,75368.03,75368.03,9.42902 +1776688680000,75368.03,75368.04,75207.55,75233.44,22.70721 +1776688740000,75233.44,75279.75,75233.44,75252,6.24832 +1776688800000,75252,75252,75043.86,75132.86,65.23261 +1776688860000,75132.86,75171.6,75119.72,75171.31,19.02589 +1776688920000,75171.32,75178.43,75128.18,75163.88,12.84224 +1776688980000,75163.89,75231.25,75163.89,75231.24,3.13832 +1776689040000,75231.25,75238.29,75215.38,75215.38,4.46397 +1776689100000,75215.39,75246.77,75215.39,75242.56,6.50597 +1776689160000,75242.57,75269.35,75236.18,75236.18,11.58887 +1776689220000,75236.19,75250,75222,75245.46,13.52249 +1776689280000,75245.47,75282.08,75241.32,75282.07,7.10185 +1776689340000,75282.07,75327.4,75282.07,75312.73,4.77495 +1776689400000,75312.73,75378.92,75312.73,75378.91,8.50143 +1776689460000,75378.91,75378.92,75318.58,75325.29,10.45343 +1776689520000,75325.29,75355.65,75293.95,75314.31,4.84546 +1776689580000,75314.32,75333.75,75314.31,75324.33,2.00114 +1776689640000,75324.34,75324.34,75303.68,75319.07,2.36629 +1776689700000,75319.08,75319.08,75259.21,75259.21,2.9481 +1776689760000,75259.21,75259.21,75228,75231.61,8.07081 +1776689820000,75231.62,75260.28,75231.62,75239.2,3.04757 +1776689880000,75239.19,75285.35,75239.19,75248.4,4.48483 +1776689940000,75248.4,75298.96,75248.4,75289.9,12.10686 +1776690000000,75289.91,75309.38,75252.87,75281.8,4.2458 +1776690060000,75281.79,75281.8,75236.13,75248,4.01986 +1776690120000,75248,75248,75197.31,75197.31,9.66937 +1776690180000,75197.3,75200.53,75159.57,75200.52,3.59126 +1776690240000,75200.53,75201.63,75173.14,75201.62,7.04533 +1776690300000,75201.63,75218.78,75188.86,75218.78,3.09337 +1776690360000,75218.78,75249.18,75218.78,75224.22,8.47818 +1776690420000,75224.23,75246.79,75163.66,75163.66,5.6654 +1776690480000,75163.67,75346.78,75120.05,75255.24,57.33783 +1776690540000,75255.25,75350,75255.25,75279.01,22.09402 +1776690600000,75279.02,75296.45,75240.66,75255.16,4.7415 +1776690660000,75255.16,75309.27,75229.07,75303.69,9.7856 +1776690720000,75303.68,75308.4,75224.31,75224.31,8.95756 +1776690780000,75224.31,75269.04,75202.51,75262.74,7.52989 +1776690840000,75262.75,75262.75,75218.61,75221.38,4.58052 +1776690900000,75221.38,75267.52,75221.38,75228.35,2.58508 +1776690960000,75228.34,75228.35,75130.34,75130.34,9.61232 +1776691020000,75130.34,75148.05,75114.6,75129.45,15.34234 +1776691080000,75129.44,75129.45,75074.62,75074.63,5.21711 +1776691140000,75074.62,75111.99,75071.44,75111.98,5.43611 +1776691200000,75111.98,75115.83,75096.27,75103.33,2.14273 +1776691260000,75103.32,75103.33,75067.36,75082.53,8.19475 +1776691320000,75082.54,75119.48,75067.96,75119.48,16.551 +1776691380000,75119.49,75119.49,75090.53,75103.48,4.89795 +1776691440000,75103.48,75103.49,75000,75006.89,17.80725 +1776691500000,75006.89,75084.62,75000,75084.62,34.0641 +1776691560000,75084.61,75084.62,75050.85,75059.01,7.58643 +1776691620000,75059,75104.18,75059,75096.64,13.69223 +1776691680000,75096.63,75137.97,75096.63,75118.87,5.11774 +1776691740000,75118.87,75199.2,75118.86,75192.79,6.21608 +1776691800000,75192.8,75234,75111.44,75114.11,22.24196 +1776691860000,75114.11,75114.11,74859.11,74937.91,60.91635 +1776691920000,74937.9,75142,74937.9,75125.06,31.72348 +1776691980000,75125.07,75199.98,75065.11,75199.97,18.56854 +1776692040000,75199.98,75275.39,75165.46,75275.38,35.64842 +1776692100000,75275.39,75282.99,75218.17,75272.93,16.61059 +1776692160000,75272.92,75329.42,75271.79,75325.11,12.54042 +1776692220000,75326,75434.41,75311.61,75327.68,26.71826 +1776692280000,75327.68,75353.99,75237.62,75274.27,10.96757 +1776692340000,75274.27,75299.57,75234,75245.97,5.43292 +1776692400000,75245.96,75245.97,75123,75158.92,13.77785 +1776692460000,75158.91,75254.87,75158.91,75232,5.52447 +1776692520000,75232.01,75236.46,75186.26,75236.36,5.83969 +1776692580000,75236.35,75236.36,75132,75143.99,6.73738 +1776692640000,75143.99,75279.05,75143.99,75227.04,8.71192 +1776692700000,75227.03,75291.94,75187.17,75275.92,10.59844 +1776692760000,75275.92,75321.31,75255.42,75304.86,5.64096 +1776692820000,75304.87,75304.87,75230.72,75238.75,6.84388 +1776692880000,75238.75,75238.75,75069.24,75125.55,15.37195 +1776692940000,75125.55,75125.55,75033.26,75097.6,16.34842 +1776693000000,75097.6,75139.4,75015.25,75052,17.00534 +1776693060000,75051.99,75091.53,74995.2,75014.48,18.07094 +1776693120000,75014.48,75061.97,74972.44,75052.8,14.63478 +1776693180000,75052.8,75076.96,75018.91,75053.99,8.85108 +1776693240000,75054,75074.71,75029.13,75045.33,3.28429 +1776693300000,75045.33,75071.02,75010,75070.86,8.96501 +1776693360000,75070.85,75241.48,75065.02,75222.15,28.32497 +1776693420000,75222,75288.14,75202.24,75260.88,8.49184 +1776693480000,75260.88,75281.65,75246.78,75266,5.2636 +1776693540000,75265.99,75280.59,75228.33,75269.38,9.1369 +1776693600000,75269.37,75269.37,75150,75150.01,11.29533 +1776693660000,75150.01,75182.58,75108,75182.58,7.02978 +1776693720000,75182.57,75187.83,75096.27,75187.83,14.07154 +1776693780000,75187.83,75211,75129.42,75170.45,9.95984 +1776693840000,75170.45,75188.31,75137.68,75184.36,8.54542 +1776693900000,75184.8,75261.69,75184.8,75229.53,10.64884 +1776693960000,75229.53,75300,75216.75,75284.75,11.64727 +1776694020000,75284.74,75284.75,75188.81,75209.12,14.88658 +1776694080000,75209.12,75209.13,75050.86,75079.74,21.41268 +1776694140000,75079.74,75228.66,75068.18,75198.44,16.83661 +1776694200000,75198.43,75240.56,75172.32,75172.98,12.57953 +1776694260000,75172.97,75172.97,75066.38,75070.29,16.94461 +1776694320000,75070.29,75100,75030,75100,15.25647 +1776694380000,75100,75145.01,75073.72,75086,11.78552 +1776694440000,75086,75086.01,75035.47,75070.99,8.75589 +1776694500000,75070.98,75094.72,75030.73,75087.16,8.46205 +1776694560000,75087.16,75158,75084.07,75136.37,7.26917 +1776694620000,75136.38,75232.09,75111.44,75192.01,13.06444 +1776694680000,75192.01,75280.09,75187.37,75247.25,12.42511 +1776694740000,75247.25,75298.48,75225.65,75289.41,24.41785 +1776694800000,75290.02,75568.98,75286.91,75472.92,63.12439 +1776694860000,75472.92,75550,75454.48,75491.12,13.00585 +1776694920000,75491.12,75540.26,75457.53,75531.99,14.42214 +1776694980000,75532,75580.98,75483.82,75501.38,13.32148 +1776695040000,75501.38,75524.11,75480.47,75524.11,12.5795 +1776695100000,75524.1,75577.13,75473.38,75577.12,11.60973 +1776695160000,75577.11,75766.74,75577.11,75667.74,66.98715 +1776695220000,75667.75,75675.54,75514.71,75514.71,22.91188 +1776695280000,75514.72,75518.2,75467.7,75474.57,14.40033 +1776695340000,75474.57,75578.18,75435.12,75570.61,10.04561 +1776695400000,75570.61,75669.82,75548.68,75616.48,16.90046 +1776695460000,75616.47,75616.48,75521.72,75572.71,12.99153 +1776695520000,75572.71,75649.89,75558.93,75609.94,13.97311 +1776695580000,75609.94,75634,75540.67,75540.67,33.68942 +1776695640000,75540.67,75544.61,75469.74,75526.65,7.12655 +1776695700000,75526.66,75548,75427.62,75447.39,7.46922 +1776695760000,75448,75495.54,75448,75473.23,8.65379 +1776695820000,75473.23,75560.01,75464.88,75550.67,14.31389 +1776695880000,75550.67,75550.67,75495.55,75511.1,10.75575 +1776695940000,75511.09,75511.09,75451.18,75461.24,5.33427 +1776696000000,75461.23,75461.23,75315.94,75323.49,16.41813 +1776696060000,75323.5,75323.5,75200,75200,23.2032 +1776696120000,75200.01,75301.14,75200.01,75286.91,6.10279 +1776696180000,75286.91,75303.99,75242.17,75303.99,7.86852 +1776696240000,75304,75359.75,75298.79,75329.8,5.61902 +1776696300000,75329.79,75340.44,75303.68,75323.3,5.63691 +1776696360000,75323.29,75369.7,75298.79,75328.24,6.67168 +1776696420000,75328.95,75360,75250,75259.03,29.1342 +1776696480000,75259.04,75292,75225.23,75286.79,7.14067 +1776696540000,75286.79,75407.39,75286.78,75400.26,13.66311 +1776696600000,75400.26,75435.11,75343.71,75353.59,6.66752 +1776696660000,75353.58,75353.58,74988.78,75130.69,134.33929 +1776696720000,75130.69,75151.37,75059.56,75123.08,18.69693 +1776696780000,75123.09,75177,75096.27,75108.95,7.94481 +1776696840000,75108.94,75108.94,74986.8,75025.42,37.92428 +1776696900000,75025.41,75025.41,74921.42,75005.2,28.32341 +1776696960000,75005.21,75033.58,74922,74939.55,18.8655 +1776697020000,74939.56,75021.32,74939.56,75000,9.95523 +1776697080000,74999.99,74999.99,74926.71,74984.87,20.9642 +1776697140000,74984.87,75035.43,74971.56,75034.79,11.1593 +1776697200000,75034.79,75081.9,75021.35,75021.35,9.61834 +1776697260000,75021.35,75035.61,74937.89,74937.89,22.39202 +1776697320000,74937.9,74965.38,74919.84,74955.65,15.54639 +1776697380000,74955.65,74956.84,74777,74824.98,36.17514 +1776697440000,74824.99,74880.88,74708.91,74799.53,54.53774 +1776697500000,74799.52,74889.23,74799.52,74816.08,29.35468 +1776697560000,74816.08,74854.12,74793.77,74849.23,15.80694 +1776697620000,74849.23,74854.13,74702,74766.12,43.24829 +1776697680000,74766.13,74851.46,74766.13,74838,28.83545 +1776697740000,74838,74838,74795.07,74814.4,12.26466 +1776697800000,74814.4,74950,74804.41,74938.59,21.44336 +1776697860000,74938.6,75033.26,74938.6,75027.51,19.34181 +1776697920000,75027.51,75033.26,74946.7,74991,24.96433 +1776697980000,74991,74998.49,74886.41,74941.5,11.62959 +1776698040000,74941.5,75070.62,74941.49,75063.13,9.82811 +1776698100000,75063.13,75120.11,75063.13,75067.53,24.01992 +1776698160000,75067.54,75110.8,75042.02,75110.8,16.32125 +1776698220000,75110.8,75197.53,75110.8,75158.46,19.35342 +1776698280000,75158.46,75207.39,75140.77,75170.82,18.25775 +1776698340000,75170.82,75210.45,75162.76,75185.11,19.42879 +1776698400000,75185.11,75186.26,75146.98,75148.11,12.32579 +1776698460000,75148.1,75407.02,75138.91,75322.02,54.97162 +1776698520000,75322.02,75516.64,75322.01,75466.02,56.73369 +1776698580000,75464.21,75477.9,75384.88,75442.01,22.61165 +1776698640000,75442,75516.37,75430.51,75433.93,28.65169 +1776698700000,75436.09,75489.77,75427.71,75467.61,17.35889 +1776698760000,75467.61,75574.85,75467.61,75540.86,34.57807 +1776698820000,75540.86,75700.48,75508.46,75618.42,55.21429 +1776698880000,75618.42,75663.77,75592.25,75645.92,26.1408 +1776698940000,75645.92,75772.72,75598.45,75754.4,38.29552 +1776699000000,75754.39,75754.39,75570.18,75570.18,41.29752 +1776699060000,75570.19,75694.03,75567.28,75631.03,19.11991 +1776699120000,75631.02,75648.1,75569.76,75571.25,20.68457 +1776699180000,75571.25,75607.74,75571.23,75600.63,13.96532 +1776699240000,75600.62,75600.62,75516.65,75576.28,28.08303 +1776699300000,75576.27,75663.11,75552,75654.76,20.04164 +1776699360000,75654.76,75654.77,75539.44,75546.6,13.16339 +1776699420000,75546.59,75608.88,75536.36,75601.94,10.20592 +1776699480000,75601.94,75666.97,75601.94,75634.88,17.89353 +1776699540000,75634.87,75634.87,75554.95,75581.63,16.08269 +1776699600000,75581.64,75693.6,75581.63,75687.1,8.34999 +1776699660000,75687.11,75722.31,75663.64,75665.34,14.15301 +1776699720000,75665.34,75665.35,75602.71,75649.79,16.70991 +1776699780000,75649.8,75650,75611.49,75649.56,5.87814 +1776699840000,75649.56,75649.56,75566.14,75580.57,9.96126 +1776699900000,75580.56,75598.82,75551.41,75577.29,5.84566 +1776699960000,75577.3,75625.27,75550,75607.17,9.61709 +1776700020000,75607.17,75675.53,75607.16,75651.79,6.39269 +1776700080000,75651.79,75688.37,75628.28,75666.21,16.30423 +1776700140000,75666.2,75666.2,75541.23,75541.23,8.15753 +1776700200000,75541.16,75603.66,75541.15,75578.45,12.9055 +1776700260000,75578.45,75607.99,75542.11,75568.42,5.63362 +1776700320000,75568.42,75600,75568.42,75599.99,3.47995 +1776700380000,75600,75614.2,75565.72,75565.72,8.59031 +1776700440000,75565.73,75625.32,75565.72,75574.8,7.8399 +1776700500000,75574.79,75630.69,75574.79,75630.69,6.47431 +1776700560000,75630.69,75666.41,75603.42,75622.2,16.89712 +1776700620000,75622.68,75643.2,75622.67,75643.2,6.88216 +1776700680000,75643.19,75694.95,75640.13,75690.82,9.65704 +1776700740000,75690.82,75729.5,75690.82,75716.77,17.43567 +1776700800000,75716.78,75723.99,75598.08,75598.15,14.55412 +1776700860000,75598.15,75640.14,75564,75640.13,10.16259 +1776700920000,75640.13,75661.24,75631.58,75654.14,4.20852 +1776700980000,75654.13,75654.13,75586.21,75587.11,4.10655 +1776701040000,75587.12,75608.88,75517.4,75536.97,9.83319 +1776701100000,75536.97,75553.85,75516.63,75553.84,9.22698 +1776701160000,75553.84,75563.52,75538.84,75558,6.0478 +1776701220000,75558,75558,75516.63,75526.38,7.21744 +1776701280000,75526.38,75545.01,75425.62,75439.86,21.67588 +1776701340000,75439.86,75494,75439.85,75462.73,13.15558 +1776701400000,75462.74,75500,75450.43,75450.43,10.30061 +1776701460000,75450.43,75473.79,75450.43,75459.99,12.45131 +1776701520000,75459.98,75462,75441.88,75452.4,21.82002 +1776701580000,75452.4,75472.88,75409.72,75409.73,27.99244 +1776701640000,75409.72,75421.2,75409.72,75419.01,28.14509 +1776701700000,75419.01,75419.02,75350,75363.75,21.10207 +1776701760000,75363.3,75414.24,75331.93,75336.12,10.10084 +1776701820000,75336.12,75427.55,75333.14,75427.55,5.77417 +1776701880000,75427.54,75443.52,75416.35,75433.09,10.25777 +1776701940000,75433.09,75433.09,75383.55,75421.28,12.15633 +1776702000000,75421.28,75516.64,75421.28,75443.94,11.01312 +1776702060000,75443.94,75511.49,75433.71,75433.72,16.35935 +1776702120000,75433.72,75433.72,75350,75384.65,6.52998 +1776702180000,75384.64,75488.39,75375.65,75486.2,7.97646 +1776702240000,75486.2,75486.2,75440.26,75440.26,2.99701 +1776702300000,75440.27,75440.27,75358.54,75358.55,6.48842 +1776702360000,75358.55,75358.55,75325.84,75325.85,14.65897 +1776702420000,75325.85,75368.8,75325.84,75348.54,14.33537 +1776702480000,75348.53,75398.17,75348.53,75396.77,29.26155 +1776702540000,75396.76,75396.76,75359.76,75359.76,5.20036 +1776702600000,75359.77,75404.62,75348.55,75356.1,6.82488 +1776702660000,75356.09,75407.95,75325.89,75407.94,10.73073 +1776702720000,75407.94,75416,75371.77,75415.99,2.89332 +1776702780000,75415.99,75445.49,75415.98,75415.99,3.16683 +1776702840000,75416,75433.56,75396,75396,4.85129 +1776702900000,75395.84,75395.84,75311.25,75314.17,17.00307 +1776702960000,75314.17,75382.36,75314.16,75382.35,11.57889 +1776703020000,75382.35,75382.35,75346.58,75346.58,3.40391 +1776703080000,75346.59,75396,75346.58,75393.28,9.62506 +1776703140000,75393.29,75427.23,75383.87,75427.23,16.7972 +1776703200000,75427.22,75427.22,75365.74,75409.99,17.39695 +1776703260000,75410,75568.81,75409.99,75540.21,17.26943 +1776703320000,75540.2,75540.21,75485.95,75507.48,35.77957 +1776703380000,75507.47,75511.11,75474.33,75491.03,7.38147 +1776703440000,75491.03,75491.88,75474.33,75481.83,3.7862 +1776703500000,75481.83,75558.6,75481.82,75558.59,15.77457 +1776703560000,75558.59,75558.6,75487.84,75498.51,5.75479 +1776703620000,75498.51,75498.51,75459.78,75459.78,7.00149 +1776703680000,75459.79,75472.38,75433.38,75439.94,9.67663 +1776703740000,75439.95,75439.95,75321.86,75333.43,12.5043 +1776703800000,75333.43,75358.58,75325.06,75326,6.78943 +1776703860000,75326.01,75372.12,75326.01,75365.58,4.30245 +1776703920000,75365.58,75382.36,75347.89,75382.36,4.5161 +1776703980000,75382.36,75401.99,75332.75,75332.75,4.02589 +1776704040000,75332.76,75359.75,75332.75,75359.75,1.10662 +1776704100000,75359.74,75361.64,75332.32,75332.33,1.49095 +1776704160000,75332.33,75353.87,75318,75349.32,3.53245 +1776704220000,75349.31,75359.71,75331.24,75338.01,4.60484 +1776704280000,75338,75338.01,75299.26,75321.66,4.2798 +1776704340000,75321.66,75338.74,75303.68,75338.74,1.75805 +1776704400000,75338.75,75370.57,75337.56,75368.18,2.64917 +1776704460000,75368.18,75387.91,75330.95,75350.32,3.58369 +1776704520000,75350.32,75483.69,75289.92,75423.17,23.87767 +1776704580000,75423.2,75423.2,75368.97,75398.06,12.65214 +1776704640000,75398.01,75501.89,75398.01,75477.48,4.67563 +1776704700000,75477.49,75483.61,75445.48,75483.61,5.08695 +1776704760000,75483.62,75550,75480.32,75501.49,6.90813 +1776704820000,75501.5,75519.38,75472.03,75501.93,5.02121 +1776704880000,75501.92,75636.83,75501.92,75613.88,41.04842 +1776704940000,75613.87,75650,75563.92,75567.49,7.9477 +1776705000000,75567.48,75623.83,75564,75604.63,9.90471 +1776705060000,75604.63,75662.6,75604.63,75662.59,7.06783 +1776705120000,75662.6,75683.46,75633.86,75638.14,5.47052 +1776705180000,75638.14,75655.82,75623.85,75655.82,3.77442 +1776705240000,75655.81,75671.56,75627.49,75644.87,6.71939 +1776705300000,75644.87,75648.97,75623.54,75623.55,4.32851 +1776705360000,75623.54,75641.7,75607.22,75614.8,5.01476 +1776705420000,75614.8,75718.51,75609.8,75715,10.43538 +1776705480000,75717.13,75866,75717.12,75800.59,36.16972 +1776705540000,75800.6,75887.99,75800.6,75855.88,17.34686 +1776705600000,75855.89,75859.86,75743.61,75753,11.75948 +1776705660000,75753,75793.82,75753,75775.05,5.09485 +1776705720000,75775.05,75799.49,75756.7,75772,20.02725 +1776705780000,75772,75785.38,75723.9,75778.28,15.3123 +1776705840000,75778.29,75796.77,75754.72,75754.73,3.82015 +1776705900000,75754.73,75754.73,75716.4,75748.13,4.97924 +1776705960000,75748.12,75757.06,75728,75743.94,3.10398 +1776706020000,75743.93,75758,75732.91,75746.36,7.45089 +1776706080000,75746.35,75746.36,75699.09,75743.15,3.39465 +1776706140000,75743.14,75751.1,75719.67,75719.67,5.22838 +1776706200000,75719.67,75745,75650,75650,11.0073 +1776706260000,75650.01,75657.59,75607.83,75657.59,12.54532 +1776706320000,75657.58,75665,75626,75659.99,5.40286 +1776706380000,75659.99,75681.86,75633.05,75670.97,8.42357 +1776706440000,75670.97,75673.78,75643.72,75665.83,12.36472 +1776706500000,75665.84,75685.44,75633.33,75670.28,14.66147 +1776706560000,75670.27,75689.41,75637.75,75664.53,9.63058 +1776706620000,75664.54,75711.18,75659.17,75711.18,12.06272 +1776706680000,75711.19,75759.96,75711.18,75759.96,4.72923 +1776706740000,75759.97,75814.97,75759.97,75769.06,9.61211 +1776706800000,75769.05,75843.06,75737.31,75814.37,30.574 +1776706860000,75814.36,75819.86,75788.64,75794.77,5.17723 +1776706920000,75794.76,75844.58,75783.14,75783.14,7.54591 +1776706980000,75783.15,75797.27,75772.7,75797.25,6.14775 +1776707040000,75797.26,75806.91,75762.03,75762.03,5.35409 +1776707100000,75762.04,75762.04,75697.1,75697.11,3.55872 +1776707160000,75697.11,75745.12,75697.1,75739.55,9.46733 +1776707220000,75739.54,75752,75736,75736.01,2.37442 +1776707280000,75736,75836.6,75736,75836.6,10.96964 +1776707340000,75836.94,75927.27,75836.93,75919.36,38.9226 +1776707400000,75919.35,75991.47,75919.35,75966.86,41.01602 +1776707460000,75966.86,75966.87,75876,75886.85,17.92369 +1776707520000,75886,75910.32,75875.09,75875.1,5.68616 +1776707580000,75875.09,75880.85,75818.01,75818.02,3.73873 +1776707640000,75818.01,75887.57,75800.28,75887.55,13.90151 +1776707700000,75887.56,75887.57,75813.42,75818.64,4.73975 +1776707760000,75818.65,75895.2,75818.65,75880.51,16.17554 +1776707820000,75880.5,75880.51,75847.25,75859.99,3.11286 +1776707880000,75859.99,75949.66,75859.98,75931.83,10.88301 +1776707940000,75931.82,75931.83,75890.72,75898.14,5.04763 +1776708000000,75898.14,75966.32,75898.14,75942.33,7.00363 +1776708060000,75942.33,76074.94,75912.17,76033.68,81.77583 +1776708120000,76033.68,76111.11,75988.6,76111.1,47.78376 +1776708180000,76111.1,76256.08,76091.53,76132.06,116.58542 +1776708240000,76132.07,76132.07,76057.53,76071.4,19.69227 +1776708300000,76071.4,76183.9,76063.79,76182,4.31177 +1776708360000,76182,76231.78,76172.01,76172.27,24.18272 +1776708420000,76172.27,76183.05,76100,76100.01,19.07093 +1776708480000,76100,76151.24,76074.39,76119.04,14.84073 +1776708540000,76119.04,76292.51,76114.56,76292.5,30.88914 +1776708600000,76292.5,76292.5,76219.59,76231.79,28.33335 +1776708660000,76231.8,76275.1,76186.21,76204,44.04941 +1776708720000,76203.99,76269.61,76194.63,76269.6,19.5174 +1776708780000,76269.6,76294.39,76230.31,76294.38,8.05142 +1776708840000,76294.39,76300,76251.89,76275.24,16.77542 +1776708900000,76275.24,76319.99,76275.24,76319.99,12.7735 +1776708960000,76319.98,76319.99,76298.16,76305.03,9.73834 +1776709020000,76305.02,76314.88,76280.26,76285.37,5.69313 +1776709080000,76285.37,76301.5,76266.25,76286.19,32.36891 +1776709140000,76286.18,76313.65,76243.85,76264.66,26.74296 +1776709200000,76264.67,76293.42,76173.83,76173.83,12.2022 +1776709260000,76173.83,76194.97,76150.3,76188.73,36.69206 +1776709320000,76188.73,76232.03,76173.24,76173.24,14.29164 +1776709380000,76173.25,76249.84,76173.24,76203.58,22.49906 +1776709440000,76203.57,76203.58,76150,76159.01,9.01651 +1776709500000,76159.01,76195.95,76100,76119.32,16.1795 +1776709560000,76119.32,76131.3,76092.9,76127.01,20.45787 +1776709620000,76127.01,76153.9,76110.18,76148.16,13.31661 +1776709680000,76148.16,76148.17,76082.94,76125.95,36.48848 +1776709740000,76125.95,76149.78,76094.74,76102,20.72464 +1776709800000,76102,76120.59,76050,76050.01,6.69987 +1776709860000,76050.01,76051.98,76010.86,76020.46,22.93065 +1776709920000,76020.46,76042.99,76011.15,76035.23,25.33646 +1776709980000,76035.23,76097.06,76035.22,76081.77,22.67738 +1776710040000,76081.78,76137.42,76081.77,76137.42,26.24129 +1776710100000,76137.42,76140.35,76089.55,76089.55,9.05535 +1776710160000,76089.55,76147.87,76066.72,76090.68,19.27152 +1776710220000,76090.68,76097.61,76049.84,76056.53,13.62103 +1776710280000,76056.53,76065.03,76001,76015.34,8.34936 +1776710340000,76015.33,76077.68,76012.25,76061.1,53.23657 +1776710400000,76061.1,76171.82,76061.1,76157.92,15.48177 +1776710460000,76157.91,76233.83,76157.91,76210.82,45.45723 +1776710520000,76210.38,76268.78,76194.34,76213.28,37.15213 +1776710580000,76213.28,76241.3,76160.34,76160.35,21.89637 +1776710640000,76160.35,76182.99,76152.2,76173.07,29.04848 +1776710700000,76173.06,76173.88,76134.71,76151.7,3.97466 +1776710760000,76151.71,76164.64,76107.83,76138.01,21.73569 +1776710820000,76138.02,76158.73,76122.83,76143.98,26.11775 +1776710880000,76143.98,76143.98,76097.28,76121.09,23.03458 +1776710940000,76121.09,76199.45,76106.15,76178.99,39.06682 +1776711000000,76178.99,76388.58,76178.99,76375.21,40.23722 +1776711060000,76375.21,76447.22,76351.92,76402.96,28.21087 +1776711120000,76402.96,76402.96,76289.87,76303.76,18.30409 +1776711180000,76303.75,76443.62,76303.75,76435.31,25.6501 +1776711240000,76435.31,76453.19,76408.24,76408.24,41.32925 +1776711300000,76408.24,76426.62,76344.9,76373.4,16.10107 +1776711360000,76373.39,76447.72,76361.5,76377.33,44.99949 +1776711420000,76377.33,76415.14,76361.04,76414.55,26.34362 +1776711480000,76414.55,76449.67,76402.03,76441.92,51.19331 +1776711540000,76441.93,76441.93,76408.38,76423.69,9.96044 +1776711600000,76423.69,76464.03,76400,76463.42,11.01431 +1776711660000,76463.43,76463.43,76361.82,76361.82,57.93266 +1776711720000,76361.83,76361.83,76347.47,76361.56,11.47184 +1776711780000,76361.56,76389.92,76302.98,76313.61,27.45093 +1776711840000,76313.61,76416,76313.6,76416,17.56898 +1776711900000,76415.99,76416,76361.34,76390.39,10.7815 +1776711960000,76390.39,76455.79,76390.39,76455.78,35.64576 +1776712020000,76455.79,76477.31,76432.49,76442.87,14.70982 +1776712080000,76442.87,76475.88,76441.87,76475.87,13.62323 +1776712140000,76475.87,76475.88,76437.12,76454.14,33.18135 +1776712200000,76454.14,76454.15,76400,76406.61,11.42068 +1776712260000,76406.6,76454.83,76401.71,76440.44,25.79329 +1776712320000,76440.43,76481.47,76438.16,76468.63,14.03963 +1776712380000,76468.63,76486.67,76350.02,76394.86,108.18677 +1776712440000,76394.86,76396.23,76321.69,76333.75,23.6941 +1776712500000,76333.74,76338.48,76234.78,76240.81,16.65588 +1776712560000,76240.81,76240.81,76209.67,76238,11.80622 +1776712620000,76238,76258.62,76222.76,76227.64,59.09395 +1776712680000,76227.63,76246.67,76220.48,76242.02,29.80279 +1776712740000,76242.01,76288,76226.37,76232.01,83.88606 +1776712800000,76232.01,76236.93,76208.57,76236.93,9.80479 +1776712860000,76236.93,76262,76214.48,76262,35.10194 +1776712920000,76261.99,76261.99,76180.5,76192.77,55.61232 +1776712980000,76192.76,76198.07,76160.79,76165.3,53.46125 +1776713040000,76165.3,76195,76157.76,76193.43,14.92548 +1776713100000,76193.43,76196.27,76174,76196.27,2.76098 +1776713160000,76196.27,76201.03,76186,76201.02,7.53217 +1776713220000,76201.03,76211.02,76181.28,76181.29,3.77101 +1776713280000,76181.29,76200.37,76181.28,76194.99,2.36984 +1776713340000,76194.99,76213.13,76194.98,76211.09,2.40391 +1776713400000,76211.09,76211.09,76156.11,76156.43,4.17041 +1776713460000,76156.44,76235.21,76154.49,76224.27,6.46699 +1776713520000,76224.27,76255.81,76198.5,76198.51,6.57017 +1776713580000,76198.51,76198.51,76180.77,76189.99,2.24487 +1776713640000,76189.99,76226.31,76183.04,76226.31,5.15119 +1776713700000,76226.31,76242,76206.14,76241.98,5.55962 +1776713760000,76241.99,76257.79,76226.45,76235.6,5.82472 +1776713820000,76235.6,76248.83,76235.59,76247.73,2.79827 +1776713880000,76247.73,76247.73,76239.11,76239.11,1.63178 +1776713940000,76239.11,76253.33,76239.11,76253.33,2.39197 +1776714000000,76253.33,76253.33,76235.79,76244.09,3.6325 +1776714060000,76244.09,76244.1,76218.27,76244.09,2.16462 +1776714120000,76244.09,76255.25,76244.09,76255.25,2.1368 +1776714180000,76255.25,76255.25,76247.29,76247.29,8.15717 +1776714240000,76247.29,76250.57,76234.13,76250.57,7.77201 +1776714300000,76250.57,76251.49,76235.92,76241.14,7.71638 +1776714360000,76241.15,76250.67,76241.14,76244.02,4.70532 +1776714420000,76244.01,76259.95,76239.64,76239.64,29.6143 +1776714480000,76239.64,76251.95,76211.94,76251.95,45.04899 +1776714540000,76251.94,76257.26,76235.91,76257.25,42.88488 +1776714600000,76257.26,76280.35,76227.46,76230,51.71692 +1776714660000,76230,76249.53,76209.07,76249.53,50.12432 +1776714720000,76249.53,76249.53,76228.74,76228.74,25.26373 +1776714780000,76228.75,76253.64,76228.74,76230.69,77.86888 +1776714840000,76230.69,76249.99,76225.87,76225.87,27.24003 +1776714900000,76225.87,76238.09,76221.39,76230.01,10.27675 +1776714960000,76230.01,76311.34,76230,76311.34,9.61445 +1776715020000,76311.34,76347.45,76298.56,76319.62,32.52546 +1776715080000,76319.62,76328.01,76292.35,76299.09,35.19863 +1776715140000,76299.1,76304.61,76266.29,76296.96,46.14686 +1776715200000,76296.97,76296.97,76200.01,76200.01,13.05095 +1776715260000,76200.01,76200.01,76113.07,76133.04,47.08164 +1776715320000,76133.03,76198.96,76133.03,76198.96,9.73867 +1776715380000,76198.96,76255.98,76198.96,76255.25,51.81401 +1776715440000,76255.25,76255.26,76230.88,76255.21,70.05761 +1776715500000,76255.21,76262.89,76159.79,76159.79,37.41449 +1776715560000,76159.79,76196,76137.39,76196,6.44705 +1776715620000,76195.99,76270.99,76192.69,76270.98,11.87114 +1776715680000,76270.99,76306.62,76270.99,76300.21,32.26206 +1776715740000,76300.2,76300.2,76235.17,76255.96,25.64822 +1776715800000,76255.97,76277.39,76255.97,76277.38,1.46642 +1776715860000,76277.38,76318.94,76271.85,76318.94,3.32674 +1776715920000,76318.94,76320.25,76318.39,76318.93,8.095 +1776715980000,76318.93,76372.86,76318.93,76347.99,65.45385 +1776716040000,76347.99,76372.85,76321.57,76333.2,72.93006 +1776716100000,76333.2,76366.02,76311.56,76345.65,4.93674 +1776716160000,76345.65,76345.65,76312.8,76323,12.0307 +1776716220000,76322.99,76370.12,76322.99,76348.21,17.57142 +1776716280000,76348.21,76371.46,76345.32,76360.3,5.85385 +1776716340000,76357.2,76401,76355.03,76394.64,17.67911 +1776716400000,76394.65,76397.06,76382.96,76382.96,0.73436 +1776716460000,76382.97,76558.62,76382.96,76516.12,45.36249 +1776716520000,76516.11,76518.84,76465.16,76465.16,7.16039 +1776716580000,76465.16,76465.16,76435.2,76435.21,6.66855 +1776716640000,76435.21,76457.52,76407.09,76446.33,41.52115 +1776716700000,76446.32,76471.92,76445.63,76445.63,8.26831 +1776716760000,76445.63,76445.63,76376.77,76399.99,27.06548 +1776716820000,76399,76420.61,76345.35,76345.35,50.97137 +1776716880000,76345.35,76345.35,76307.25,76307.84,24.19769 +1776716940000,76307.85,76325.58,76297.57,76325.12,13.31981 +1776717000000,76325.12,76325.13,76235.17,76240.92,5.85148 +1776717060000,76240.91,76251.97,76235.17,76243.97,14.20238 +1776717120000,76244.04,76264.97,76211.97,76229.19,54.94586 +1776717180000,76229.19,76241.47,76213.68,76241.46,26.52149 +1776717240000,76241.47,76260.11,76241.46,76258.15,22.8986 +1776717300000,76258.14,76258.14,76247.23,76252.73,3.24399 +1776717360000,76252.73,76252.73,76231.22,76244.3,4.65054 +1776717420000,76244.3,76253.43,76244.3,76253.42,1.56291 +1776717480000,76253.42,76258.4,76245.02,76245.02,4.3601 +1776717540000,76245.02,76260.57,76245.02,76260.56,29.60644 +1776717600000,76260.56,76260.57,76241.04,76241.05,5.96896 +1776717660000,76241.05,76248.21,76199.94,76248.2,77.4741 +1776717720000,76248.21,76248.21,76200,76233.79,90.93602 +1776717780000,76233.79,76246.54,76233.78,76233.81,7.84928 +1776717840000,76233.8,76250.82,76233.8,76250.81,23.12548 +1776717900000,76250.81,76250.81,76237.57,76237.58,5.39428 +1776717960000,76237.58,76237.58,76237.57,76237.58,1.37691 +1776718020000,76237.58,76311.91,76237.57,76287.32,27.21149 +1776718080000,76287.32,76287.32,76239.38,76261.71,15.76106 +1776718140000,76261.71,76273.51,76253.43,76270.6,7.35968 +1776718200000,76270.61,76281.44,76270.6,76278.03,3.5819 +1776718260000,76278.03,76280.2,76244.85,76280.19,62.55997 +1776718320000,76280.19,76284,76268.12,76283.84,39.9812 +1776718380000,76283.83,76283.85,76268.13,76283.8,25.79797 +1776718440000,76283.79,76286.06,76273.89,76273.89,49.38722 +1776718500000,76273.89,76286.34,76273.89,76286.34,5.14116 +1776718560000,76286.33,76286.34,76280,76280,24.33006 +1776718620000,76280,76289.84,76280,76282.97,26.01404 +1776718680000,76282.98,76282.98,76282.97,76282.97,4.84183 +1776718740000,76282.97,76282.98,76276,76276.17,6.92177 +1776718800000,76276.18,76278.01,76276.18,76278,5.11674 +1776718860000,76278.01,76278.01,76278,76278,1.36453 +1776718920000,76278,76357.2,76278,76357.2,12.74534 +1776718980000,76357.2,76357.2,76232.06,76232.07,37.41376 +1776719040000,76232.06,76246,76223.65,76246,6.19143 +1776719100000,76245.99,76265.99,76222.47,76265.98,17.30534 +1776719160000,76265.98,76320.25,76265.98,76282.89,6.15734 +1776719220000,76282.9,76282.9,76191.38,76197.99,15.72431 +1776719280000,76197.99,76198,76143.99,76144,14.69499 +1776719340000,76144,76144,76133.5,76137.99,2.46532 +1776719400000,76137.99,76138,76098.68,76098.68,8.00377 +1776719460000,76098.68,76098.69,75918.07,75935.4,62.02024 +1776719520000,75935.4,75961.88,75926.31,75961.87,10.56536 +1776719580000,75961.88,76012.41,75936,76000.84,18.25115 +1776719640000,76000.85,76012.41,75987.77,76004.79,4.06052 +1776719700000,76004.8,76037.57,76004.79,76034,3.61975 +1776719760000,76033.99,76034,75998.15,75998.15,2.74264 +1776719820000,75998.15,76007.53,75992,75992.01,1.97737 +1776719880000,75992,75992.01,75902.82,75919.99,16.32754 +1776719940000,75920,75931.02,75854.54,75917.31,15.56341 +1776720000000,75917.36,75966.04,75917.36,75966.04,5.70191 +1776720060000,75966.05,75982.01,75966.04,75974.97,2.81347 +1776720120000,75974.98,75989.41,75974.97,75989.4,0.9593 +1776720180000,75989.4,75989.41,75956.81,75987.39,4.79234 +1776720240000,75987.4,75989.31,75966.09,75966.1,3.30797 +1776720300000,75966.09,75966.1,75925.66,75925.67,5.57716 +1776720360000,75925.66,75927.66,75890.78,75919.13,4.39359 +1776720420000,75919.13,75947.95,75919.13,75947.94,3.80749 +1776720480000,75947.95,75947.95,75934.82,75934.82,3.65889 +1776720540000,75934.82,75934.83,75926.86,75926.87,2.94714 +1776720600000,75926.87,75926.87,75887.96,75887.96,1.76621 +1776720660000,75887.95,75887.95,75800,75800.01,47.74531 +1776720720000,75800.01,75822.93,75784.05,75821.54,6.07436 +1776720780000,75821.55,75832.04,75800.33,75831.63,25.76984 +1776720840000,75831.64,75862.9,75831.63,75862.89,1.86835 +1776720900000,75862.9,75900,75862.9,75876,6.74794 +1776720960000,75876,75880.76,75873.11,75873.11,2.04504 +1776721020000,75873.11,75927.8,75873.11,75905.01,6.80025 +1776721080000,75905,75905.01,75876.42,75884.33,7.42457 +1776721140000,75884.32,75894.38,75877,75886.51,4.59867 +1776721200000,75886.51,75901.74,75886.5,75886.86,3.37715 +1776721260000,75886.87,75886.87,75864.55,75884.02,2.26707 +1776721320000,75884.02,75910.54,75880.78,75910.54,0.99139 +1776721380000,75911.09,75945.05,75894.09,75903.85,26.98834 +1776721440000,75903.86,75903.86,75888.73,75888.73,3.41266 +1776721500000,75888.73,75931.2,75888.73,75931.19,1.04486 +1776721560000,75931.2,75931.2,75904.39,75904.4,1.37191 +1776721620000,75904.39,75904.39,75857.59,75888.03,21.7372 +1776721680000,75888.04,75899.29,75865.53,75895.1,14.43685 +1776721740000,75895.1,75904.99,75895.09,75904.99,0.74349 +1776721800000,75905,75916.14,75900,75914.29,1.71698 +1776721860000,75914.29,75931.15,75914.28,75931.14,0.44142 +1776721920000,75931.15,75931.16,75921.17,75921.18,1.06859 +1776721980000,75921.18,75964.54,75921.17,75964.47,1.47538 +1776722040000,75964.47,75964.47,75945.41,75945.42,1.21287 +1776722100000,75945.42,75950.14,75929.93,75933.69,3.31354 +1776722160000,75933.69,75950.13,75933.69,75940.56,2.23687 +1776722220000,75940.56,75968.25,75932,75968.23,12.32986 +1776722280000,75968.23,75968.24,75945.41,75945.42,2.7571 +1776722340000,75945.41,75958,75934.61,75954.71,9.24814 +1776722400000,75954.72,76088.91,75954.72,76082,20.83713 +1776722460000,76081.99,76086.79,76050,76086.78,7.55034 +1776722520000,76086.79,76101.93,76038,76038,7.36601 +1776722580000,76038,76063.89,76032.92,76040,4.14432 +1776722640000,76040.01,76084.15,76030.17,76084.15,2.18343 +1776722700000,76084.14,76089.96,76060,76089.96,4.73803 +1776722760000,76089.95,76129.95,76089.95,76129.94,2.38677 +1776722820000,76129.95,76143.71,76091.39,76091.39,2.54838 +1776722880000,76091.39,76091.39,76056,76056.01,1.58228 +1776722940000,76056.01,76057.99,76050.61,76052.48,4.08418 +1776723000000,76052.47,76079.06,76052.47,76069.12,3.56294 +1776723060000,76069.12,76071.87,76058.97,76067.84,1.24349 +1776723120000,76067.83,76090.46,76064.85,76075,1.58477 +1776723180000,76075,76075,76047.37,76047.37,2.27945 +1776723240000,76047.38,76067.97,76047.37,76067.97,0.83098 +1776723300000,76067.96,76084,76067.96,76083.99,0.65716 +1776723360000,76084,76108.43,76084,76091.43,1.49238 +1776723420000,76091.42,76091.42,76018.61,76018.61,5.7551 +1776723480000,76018.61,76018.61,75964,75976,4.43904 +1776723540000,75976.01,75976.01,75932.26,75932.26,2.80585 +1776723600000,75932.25,75939.73,75904.39,75939.73,2.22551 +1776723660000,75939.72,75986.11,75939.72,75981.04,2.74295 +1776723720000,75981.04,75981.04,75920.7,75920.7,2.07119 +1776723780000,75920.7,75936.82,75919.49,75927.04,6.87958 +1776723840000,75927.04,75960.61,75927.03,75960.61,2.86474 +1776723900000,75960.6,75960.61,75950.01,75953.36,2.12139 +1776723960000,75953.37,75972.73,75937.44,75937.44,3.76704 +1776724020000,75937.28,75943.49,75914.53,75943.49,2.48844 +1776724080000,75943.49,75943.5,75938.87,75938.88,0.61652 +1776724140000,75938.87,75938.87,75919.99,75919.99,0.96082 +1776724200000,75920,75943.06,75904.83,75904.83,2.35176 +1776724260000,75904.84,75930,75904.83,75930,3.78017 +1776724320000,75930,75986.38,75929.99,75984.8,2.04049 +1776724380000,75984.81,76006,75984.8,76006,3.80537 +1776724440000,76005.99,76036.89,76005.99,76029.4,4.93474 +1776724500000,76029.4,76066.87,76024.72,76024.72,2.3147 +1776724560000,76024.72,76041.8,76024.72,76041.79,1.53786 +1776724620000,76041.79,76041.8,76028.01,76040.77,8.12304 +1776724680000,76040.77,76040.78,76000,76007.21,4.73817 +1776724740000,76007.2,76019.99,76000,76005.51,2.23861 +1776724800000,76005.52,76005.52,75980.65,76002.64,1.88881 +1776724860000,76002.65,76020.49,75968.35,75968.35,1.15347 +1776724920000,75968.35,75976,75954.67,75954.67,1.01477 +1776724980000,75954.67,75959,75935.89,75958.99,4.28695 +1776725040000,75958.99,75991.55,75958.99,75991.55,0.87329 +1776725100000,75991.55,75991.55,75975.98,75976.07,1.3089 +1776725160000,75976.08,75995.53,75975.99,75995.52,12.56099 +1776725220000,75995.52,75995.53,75990,75990,1.52235 +1776725280000,75990.01,75995.53,75975.99,75975.99,32.84072 +1776725340000,75975.99,75976,75937.7,75938.3,2.88401 +1776725400000,75938.3,75960.66,75932.11,75960.65,2.06001 +1776725460000,75960.65,75960.66,75952,75952,1.05829 +1776725520000,75952,75954.18,75928.27,75954.18,2.21837 +1776725580000,75954.18,75954.19,75942,75942.01,0.49532 +1776725640000,75942.01,75960.44,75942,75960.43,1.96403 +1776725700000,75960.43,75960.44,75930.59,75930.6,2.45105 +1776725760000,75930.6,75959.99,75930.59,75959.99,2.30824 +1776725820000,75960,75980.31,75959.99,75980.31,1.12032 +1776725880000,75980.31,75995.53,75980.3,75984.26,0.93684 +1776725940000,75984.26,75984.27,75974.24,75974.24,1.01985 +1776726000000,75974.24,75974.24,75850,75850.01,27.19013 +1776726060000,75850.01,75850.01,75814.26,75814.26,5.91068 +1776726120000,75814.26,75834.01,75814.26,75821.61,6.40803 +1776726180000,75821.61,75836.08,75813.34,75836.08,1.60564 +1776726240000,75836.07,75875.32,75818.4,75818.4,25.61852 +1776726300000,75818.41,75818.41,75734.39,75734.4,18.92158 +1776726360000,75734.39,75765,75727.28,75760.72,13.08528 +1776726420000,75760.72,75765,75737.09,75744.44,2.81457 +1776726480000,75744.44,75758.49,75742.51,75755.44,2.90631 +1776726540000,75755.45,75769.83,75755.44,75769.83,1.4875 +1776726600000,75769.82,75812.24,75727,75733.51,10.09246 +1776726660000,75733.51,75764.43,75728.61,75741.19,6.72598 +1776726720000,75741.18,75751.98,75731.32,75731.33,6.3032 +1776726780000,75731.32,75791.57,75728.01,75791.56,4.40308 +1776726840000,75791.56,75791.56,75745.13,75753.42,6.6601 +1776726900000,75753.41,75753.42,75727.37,75737.79,3.59243 +1776726960000,75737.8,75747.04,75726.4,75726.41,4.26032 +1776727020000,75726.41,75755.95,75726.4,75755.94,2.11463 +1776727080000,75755.94,75755.95,75680.67,75689.99,10.20455 +1776727140000,75689.99,75721.88,75689.98,75707.77,3.07052 +1776727200000,75707.76,75741.93,75707.76,75741.92,9.10651 +1776727260000,75741.93,75755,75724.84,75743.39,15.51158 +1776727320000,75743.38,75754.03,75735.86,75754.03,1.9979 +1776727380000,75754.03,75754.03,75724.85,75729.13,2.40923 +1776727440000,75729.14,75752.76,75729.13,75752.76,0.64386 +1776727500000,75752.75,75752.75,75730.45,75742.38,1.11179 +1776727560000,75742.39,75742.39,75733.17,75737.7,1.70131 +1776727620000,75737.71,75737.71,75679.43,75683.67,9.49059 +1776727680000,75683.68,75683.68,75617.6,75656.82,14.1516 +1776727740000,75656.82,75658,75656.81,75658,0.97501 +1776727800000,75657.99,75700,75657.99,75695.64,4.61755 +1776727860000,75695.63,75695.63,75636.75,75646.35,2.70927 +1776727920000,75646.35,75674.96,75646.35,75671.4,3.01222 +1776727980000,75671.4,75712,75671.4,75703.21,3.95849 +1776728040000,75703.22,75720.97,75703.21,75714.35,2.75305 +1776728100000,75714.35,75738.53,75712,75738.52,2.04586 +1776728160000,75738.53,75769.59,75738.52,75769.58,2.6613 +1776728220000,75769.59,75780.43,75769.59,75780.42,0.71386 +1776728280000,75780.42,75799.55,75780.42,75796.46,1.86801 +1776728340000,75796.47,75796.47,75791.92,75791.93,0.29355 +1776728400000,75791.92,75800,75771.69,75799.99,1.9879 +1776728460000,75799.99,75806.8,75799.99,75806.8,0.56191 +1776728520000,75806.8,75806.8,75777.81,75777.81,1.98951 +1776728580000,75777.81,75777.82,75772.4,75772.4,0.40206 +1776728640000,75772.41,75775.53,75772.4,75775.52,1.37171 +1776728700000,75775.53,75796.92,75773.26,75776.97,0.79281 +1776728760000,75776.98,75786.72,75757.51,75765.39,4.92214 +1776728820000,75765.4,75776.79,75765.39,75776.74,1.27541 +1776728880000,75776.74,75822.2,75776.73,75822.2,2.73306 +1776728940000,75822.19,75882.81,75822.19,75866.01,13.85079 +1776729000000,75866,75866.01,75840.46,75840.47,3.33374 +1776729060000,75840.47,75858.86,75840.47,75858.85,1.11507 +1776729120000,75858.86,75864.37,75858.85,75864.37,0.95924 +1776729180000,75864.36,75864.37,75862.62,75862.62,0.79322 +1776729240000,75862.63,75862.63,75862.62,75862.63,1.89892 +1776729300000,75862.62,75862.63,75829,75829.01,4.05464 +1776729360000,75829.01,75847.52,75829.01,75847.51,2.72286 +1776729420000,75847.51,75864.37,75847.51,75864.37,2.55045 +1776729480000,75864.37,75864.37,75846.48,75853.32,5.36117 +1776729540000,75853.32,75860.02,75840.97,75840.97,4.0001 +1776729600000,75840.97,75846.49,75829.44,75829.44,4.053 +1776729660000,75829.45,75854.24,75829.44,75854.24,4.68805 +1776729720000,75854.24,75924.42,75854.24,75924.42,18.30126 +1776729780000,75924.42,75924.42,75829.45,75840.61,7.13858 +1776729840000,75840.6,75840.61,75814.38,75821.4,3.76877 +1776729900000,75821.39,75854.95,75816.25,75843.13,5.46427 +1776729960000,75842.01,75842.01,75785.46,75792.88,5.95939 +1776730020000,75792.88,75820.02,75713.1,75727.62,15.52599 +1776730080000,75727.61,75746.94,75702.04,75746.93,5.31158 +1776730140000,75746.93,75747.84,75700,75733.11,5.74343 +1776730200000,75733.12,75814.27,75733.12,75814.26,4.67994 +1776730260000,75814.26,75814.27,75803.44,75814.27,1.69295 +1776730320000,75814.26,75843.77,75790.6,75843.77,3.9152 +1776730380000,75843.77,75893.6,75843.76,75886,3.11202 +1776730440000,75886,75903.41,75867.21,75867.21,2.40947 +1776730500000,75867.21,75888.82,75845.75,75888.81,3.13357 +1776730560000,75888.81,75896.23,75858.85,75879.45,3.7983 +1776730620000,75879.45,75919.49,75879.44,75916.09,9.21813 +1776730680000,75916.09,75916.09,75870.76,75870.77,2.23417 +1776730740000,75870.76,75893.18,75870.76,75879.46,4.01307 +1776730800000,75879.46,75886.01,75836.09,75836.1,2.82785 +1776730860000,75836.1,75872.13,75836.1,75871.76,2.33711 +1776730920000,75871.75,75898.54,75861.47,75882,2.61474 +1776730980000,75882,75913.58,75867.39,75910.71,10.36495 +1776731040000,75910.71,75928.63,75906.32,75906.32,1.82059 +1776731100000,75906.33,75906.33,75838.73,75858.45,1.90989 +1776731160000,75858.45,75858.46,75808.18,75821.64,2.40711 +1776731220000,75821.65,75860.94,75821.65,75857.14,1.6227 +1776731280000,75857.13,75862.9,75853.23,75862.89,3.48362 +1776731340000,75862.9,75910.9,75857.66,75909.51,10.04466 +1776731400000,75909.51,75952.69,75909.5,75942.99,4.98139 +1776731460000,75942.01,75942.01,75886.18,75886.18,2.43887 +1776731520000,75886.19,75886.19,75861.58,75861.58,2.59109 +1776731580000,75861.59,75914,75861.58,75911.23,5.63795 +1776731640000,75911.22,75938.86,75911.22,75932.38,3.12041 +1776731700000,75932.39,75993.22,75919.98,75951.64,15.30244 +1776731760000,75951.63,75951.63,75899,75899.01,4.0832 +1776731820000,75899.02,75924,75899.02,75902.4,3.75052 +1776731880000,75902.4,75914.96,75902.39,75906.54,4.72198 +1776731940000,75906.54,75960,75899.01,75904.39,33.7479 +1776732000000,75904.39,75945.41,75904.39,75940.66,31.46736 +1776732060000,75940.65,75940.66,75926.2,75929.99,2.02304 +1776732120000,75929.99,75929.99,75919.49,75919.5,0.3529 +1776732180000,75919.49,75919.5,75899,75912.89,1.82554 +1776732240000,75912.89,75919.5,75881.61,75881.61,15.98492 +1776732300000,75881.62,75919.5,75881.61,75919.48,21.00355 +1776732360000,75919.49,75945.81,75919.48,75919.5,7.1201 +1776732420000,75919.5,76073.33,75904.39,76015.93,44.18315 +1776732480000,76015.94,76063.29,76015.93,76063.28,7.07787 +1776732540000,76063.28,76063.29,75996.83,75999.71,10.88085 +1776732600000,75999.71,75999.71,75946.8,75946.81,3.54112 +1776732660000,75946.81,75971.16,75939.21,75971.16,1.11842 +1776732720000,75971.16,75971.16,75935.15,75935.16,1.81671 +1776732780000,75935.16,75943.38,75919.49,75943.38,2.25441 +1776732840000,75943.38,75943.39,75932.83,75936.86,2.97929 +1776732900000,75936.85,76019.88,75936.85,76015.65,7.28574 +1776732960000,76015.65,76065.8,76008,76065.79,5.76569 +1776733020000,76065.8,76090.26,76051.24,76054.87,10.90863 +1776733080000,76054.86,76099.19,76054.82,76099.19,10.53622 +1776733140000,76099.18,76099.19,76089.19,76092.45,6.86269 +1776733200000,76092.46,76092.46,76041.64,76073.33,10.81573 +1776733260000,76073.32,76073.32,76041.16,76055.84,1.56561 +1776733320000,76055.84,76055.84,76024.72,76051.99,3.08941 +1776733380000,76052,76100,76051.99,76100,8.71292 +1776733440000,76099.99,76114,76097.73,76099.76,4.33034 +1776733500000,76099.76,76131.33,76099.75,76131.32,48.82238 +1776733560000,76131.32,76235.18,76131.32,76235.17,20.50034 +1776733620000,76235.18,76263.4,76189,76191.59,10.74573 +1776733680000,76191.58,76212.36,76189.01,76200.52,4.27507 +1776733740000,76200.52,76200.52,76147.03,76180.01,6.10219 +1776733800000,76180,76192.92,76174.7,76186.2,2.50024 +1776733860000,76186.2,76186.2,76138.23,76144.57,4.67318 +1776733920000,76144.57,76144.57,76100.66,76110.19,22.78268 +1776733980000,76110.19,76131.26,76078,76130.19,17.80514 +1776734040000,76130.18,76158.97,76129.94,76129.94,4.563 +1776734100000,76129.94,76129.94,76068.61,76068.62,6.96751 +1776734160000,76068.61,76068.61,76014,76015.18,7.14998 +1776734220000,76015.19,76063.4,76015.18,76056.95,2.63334 +1776734280000,76056.94,76057.48,76047.68,76047.68,2.9981 +1776734340000,76047.68,76047.68,75995.54,76003.79,6.25023 +1776734400000,76003.79,76030,76003.79,76026.79,2.80756 +1776734460000,76026.79,76051.65,76026.79,76041.01,4.90565 +1776734520000,76041.01,76041.01,76007.39,76020.57,8.25667 +1776734580000,76020.56,76051.64,76020.56,76051.63,5.82146 +1776734640000,76051.63,76051.63,76024.72,76029.29,3.75802 +1776734700000,76029.28,76029.29,75995.54,75995.55,6.91934 +1776734760000,75995.55,76014.39,75987.94,75989.26,6.9886 +1776734820000,75989.26,76023.85,75989.26,76016.87,5.46516 +1776734880000,76016.86,76029.29,76003.84,76029.29,2.92507 +1776734940000,76029.29,76142.49,76029.28,76133.01,27.73513 +1776735000000,76133,76226.4,76131.31,76209.1,9.58181 +1776735060000,76209.09,76220.57,76185.33,76185.34,3.16964 +1776735120000,76185.33,76189.65,76163.99,76189.65,4.95082 +1776735180000,76189.65,76189.67,76170,76173.49,3.33555 +1776735240000,76173.48,76173.48,76118.52,76118.53,3.09058 +1776735300000,76118.53,76134.72,76112,76134.72,3.74824 +1776735360000,76134.71,76134.71,76080,76080.01,4.82001 +1776735420000,76080.01,76080.01,76038.65,76038.65,4.22459 +1776735480000,76038.66,76068.61,76038.65,76068.61,2.85471 +1776735540000,76068.62,76068.62,76015.22,76024.72,2.83035 +1776735600000,76024.72,76024.72,75990.82,76006.43,3.3478 +1776735660000,76006.43,76045.19,76006.42,76045.18,3.50158 +1776735720000,76045.18,76045.19,76041.27,76043.59,2.50965 +1776735780000,76043.6,76043.6,76024.72,76024.73,3.40696 +1776735840000,76024.73,76082.77,76024.72,76072.2,6.66182 +1776735900000,76072.2,76072.21,76032.4,76047.53,2.50638 +1776735960000,76047.54,76047.54,76010,76010,1.90279 +1776736020000,76010.01,76031.33,75990.83,76031.33,6.05305 +1776736080000,76031.33,76044.34,76029.63,76042.38,3.83486 +1776736140000,76042.38,76042.38,76017.11,76024.55,4.43394 +1776736200000,76024.55,76042.38,76019.37,76019.38,1.87053 +1776736260000,76019.38,76023.02,75980.18,75980.19,7.51685 +1776736320000,75980.19,75980.19,75919.49,75919.49,4.27813 +1776736380000,75919.49,75919.49,75866.01,75889.85,10.4147 +1776736440000,75889.85,75890.63,75870.34,75890.63,4.65835 +1776736500000,75890.63,75900,75885.61,75896.78,0.71684 +1776736560000,75896.78,75896.79,75876.55,75889.67,3.24288 +1776736620000,75889.67,75900.02,75876.55,75900.01,3.72113 +1776736680000,75900.02,75917.31,75900.01,75917.3,0.57998 +1776736740000,75917.31,75927.59,75917.3,75927.59,0.50563 +1776736800000,75927.58,75932.7,75871.09,75871.1,2.50507 +1776736860000,75871.1,75871.1,75775.31,75803.6,19.28245 +1776736920000,75803.6,75803.6,75750,75758.31,4.14349 +1776736980000,75758.32,75790.59,75758.31,75780.34,3.81024 +1776737040000,75780.34,75812,75780.34,75786.7,2.17693 +1776737100000,75786.69,75805.86,75786.69,75794.71,0.78144 +1776737160000,75794.71,75794.71,75773.59,75776.8,1.8432 +1776737220000,75776.8,75810.43,75772.15,75779.53,5.01607 +1776737280000,75779.52,75779.53,75758.49,75758.5,0.56957 +1776737340000,75758.5,75792.31,75758.49,75792.3,2.59024 +1776737400000,75792.3,75798.69,75779.87,75779.88,2.42734 +1776737460000,75779.87,75801.6,75772.65,75772.65,17.37274 +1776737520000,75772.65,75787.06,75703.61,75705.51,18.75375 +1776737580000,75705.52,75730.7,75705.51,75725.12,5.17316 +1776737640000,75725.11,75732,75712.68,75731.99,7.08918 +1776737700000,75732,75732,75699.69,75726.21,4.40551 +1776737760000,75726.2,75767.85,75719.81,75736.8,5.12889 +1776737820000,75736.8,75736.8,75719.66,75726.08,2.01046 +1776737880000,75726.08,75771.65,75726.07,75771.64,2.07702 +1776737940000,75771.65,75784.18,75721.99,75733.32,119.35775 +1776738000000,75733.32,75763.24,75709.04,75763.24,125.63869 +1776738060000,75763.23,75778.71,75763.23,75778.7,3.37931 +1776738120000,75778.7,75787.94,75761.12,75761.12,3.04396 +1776738180000,75761.13,75761.13,75722.41,75739.88,5.81018 +1776738240000,75739.89,75754.8,75730,75730.01,3.99342 +1776738300000,75730.01,75730.01,75691.03,75716.8,5.86551 +1776738360000,75716.8,75727.78,75714.07,75727.78,3.33394 +1776738420000,75727.78,75754.25,75727.78,75749.19,1.98838 +1776738480000,75749.19,75794.34,75749.19,75783.4,9.70478 +1776738540000,75783.41,75783.41,75721.38,75721.38,5.61233 +1776738600000,75721.39,75781.22,75721.39,75762.84,2.87607 +1776738660000,75762.83,75790.59,75762.83,75790.59,2.85413 +1776738720000,75790.58,75797.94,75778,75778.01,1.30575 +1776738780000,75778,75778.01,75762.2,75770.69,3.64949 +1776738840000,75770.68,75770.68,75730.21,75743.54,2.85527 +1776738900000,75743.54,75764.4,75711.2,75711.21,3.23141 +1776738960000,75711.2,75740.74,75692.44,75740.73,3.25732 +1776739020000,75740.73,75740.74,75691.78,75695.91,2.2262 +1776739080000,75695.92,75695.92,75669.19,75669.27,2.30644 +1776739140000,75669.28,75686.34,75650,75650.01,17.24586 +1776739200000,75650.01,75671.19,75631.58,75631.59,4.2505 +1776739260000,75631.59,75671.19,75631.58,75671.19,1.5514 +1776739320000,75671.19,75682.68,75662.47,75664.09,3.73216 +1776739380000,75664.09,75672.42,75654.14,75672.42,1.58731 +1776739440000,75672.42,75681.73,75600,75603.87,23.08098 +1776739500000,75603.88,75631.71,75580,75631.71,7.17146 +1776739560000,75631.71,75650,75628,75628.01,2.31117 +1776739620000,75628.01,75672.42,75628.01,75655.5,5.42732 +1776739680000,75655.51,75655.51,75630.18,75638.99,1.08152 +1776739740000,75639,75650.37,75601,75601,11.53344 +1776739800000,75601.01,75633.59,75601,75619.04,4.1812 +1776739860000,75619.04,75619.04,75611.52,75618.99,9.0618 +1776739920000,75619,75619,75613.93,75613.93,0.42674 +1776739980000,75613.94,75613.95,75613.93,75613.94,1.04411 +1776740040000,75613.94,75619.04,75601,75618.8,2.86469 +1776740100000,75618.8,75619.04,75601,75601.01,1.76587 +1776740160000,75601.01,75602.41,75601,75602.41,1.90022 +1776740220000,75602.41,75621.41,75602.41,75621.41,1.66378 +1776740280000,75621.41,75623.8,75609.65,75609.65,1.07228 +1776740340000,75609.65,75609.66,75581.33,75581.33,13.69252 +1776740400000,75581.33,75581.34,75556.81,75556.81,8.17578 +1776740460000,75556.81,75588.17,75556.8,75567.11,8.34977 +1776740520000,75567.11,75567.12,75474.77,75527.19,36.29808 +1776740580000,75527.19,75570.99,75527.18,75567.3,4.12578 +1776740640000,75567.3,75616.78,75567,75616.78,9.03088 +1776740700000,75616.79,75624,75567,75567,3.60723 +1776740760000,75567.01,75606.78,75567,75602,1.8497 +1776740820000,75601.99,75601.99,75586.19,75601.91,1.77111 +1776740880000,75601.9,75620,75601.9,75620,2.44711 +1776740940000,75619.99,75620,75603.81,75603.82,1.27405 +1776741000000,75603.82,75631.29,75587.25,75622.91,5.88289 +1776741060000,75622.92,75635.78,75612,75621.93,1.76977 +1776741120000,75621.92,75621.93,75567,75567.01,17.77932 +1776741180000,75567,75567.01,75542,75567.01,5.18885 +1776741240000,75567.01,75568.07,75567,75568.07,0.93843 +1776741300000,75568.07,75590.45,75563.95,75590.45,2.07217 +1776741360000,75590.45,75601.8,75590.44,75601.79,2.51827 +1776741420000,75601.8,75625.81,75601.79,75613.27,1.55961 +1776741480000,75613.27,75613.28,75550,75550.01,2.70185 +1776741540000,75550,75550,75500.01,75508,5.17869 +1776741600000,75508.01,75541.13,75508,75541.13,1.80366 +1776741660000,75541.13,75557.56,75540.93,75540.93,2.77457 +1776741720000,75540.94,75555.41,75508,75508.01,2.27268 +1776741780000,75508,75571.73,75508,75571.73,2.45744 +1776741840000,75571.73,75576.75,75571.72,75573.65,1.61612 +1776741900000,75573.64,75573.65,75565.44,75565.45,2.42861 +1776741960000,75565.45,75605.77,75565.44,75605.77,4.19579 +1776742020000,75605.77,75663.09,75605.77,75651.54,7.95787 +1776742080000,75651.54,75651.54,75631.58,75631.59,1.9287 +1776742140000,75631.58,75631.59,75630.57,75630.58,1.81862 +1776742200000,75630.57,75674.71,75623.18,75674.7,3.5869 +1776742260000,75674.7,75720.84,75674.7,75693.41,13.82538 +1776742320000,75693.42,75704.21,75680.94,75680.95,2.74584 +1776742380000,75680.95,75680.95,75662.29,75669.35,1.61505 +1776742440000,75669.35,75669.35,75669.34,75669.35,0.30333 +1776742500000,75669.34,75669.35,75613.64,75613.65,3.1576 +1776742560000,75613.65,75616.91,75600,75600.01,2.66676 +1776742620000,75600.01,75600.01,75522,75522.01,2.72629 +1776742680000,75522,75540.87,75522,75533.08,1.49397 +1776742740000,75533.08,75533.08,75533.07,75533.07,0.56842 +1776742800000,75533.08,75533.08,75500,75526,2.89156 +1776742860000,75526,75526,75492.67,75492.68,3.14421 +1776742920000,75492.67,75542.68,75492.67,75542.67,3.85913 +1776742980000,75542.68,75560.91,75542.68,75560.9,1.74107 +1776743040000,75560.91,75560.91,75556.81,75556.81,2.70078 +1776743100000,75556.81,75573.05,75548.82,75567.31,2.63975 +1776743160000,75567.31,75567.31,75563.95,75563.95,0.71652 +1776743220000,75563.95,75576.71,75559.49,75576.71,0.90645 +1776743280000,75576.71,75598.2,75576.7,75598.19,2.14028 +1776743340000,75598.2,75647.99,75598.19,75641.74,3.86979 +1776743400000,75641.74,75663.54,75641.74,75663.54,4.33363 +1776743460000,75663.54,75696.69,75663.53,75693.68,3.52284 +1776743520000,75693.69,75709.04,75688.49,75709.03,6.67569 +1776743580000,75709.04,75709.04,75705.75,75705.76,2.36554 +1776743640000,75705.76,75706.18,75694.35,75706.17,6.87028 +1776743700000,75706.18,75716.71,75694.48,75711.99,5.19393 +1776743760000,75711.99,75711.99,75698.51,75698.6,6.02333 +1776743820000,75698.61,75714.4,75698.6,75713.53,7.45114 +1776743880000,75713.53,75721.12,75700,75703.59,2.71269 +1776743940000,75703.59,75721.12,75703.59,75710.3,2.02995 +1776744000000,75710.31,75746.42,75710.31,75746.42,14.36963 +1776744060000,75746.42,75763.07,75728.7,75728.71,12.15096 +1776744120000,75728.71,75737.07,75700,75707.43,5.77835 +1776744180000,75707.44,75716.89,75700,75716.89,2.76279 +1776744240000,75716.89,75726.08,75716.89,75726.08,0.79857 +1776744300000,75726.07,75726.08,75673.97,75675.39,3.05583 +1776744360000,75675.38,75675.38,75650,75673.99,1.72052 +1776744420000,75673.99,75673.99,75659.5,75673.76,2.76095 +1776744480000,75673.76,75673.77,75660,75660,2.28068 +1776744540000,75660,75666.19,75645.45,75645.45,1.16094 +1776744600000,75645.45,75655.66,75645.44,75655.66,1.31713 +1776744660000,75655.65,75658.07,75644,75651.57,1.47554 +1776744720000,75651.57,75662.16,75651.57,75655.13,1.37769 +1776744780000,75655.14,75655.14,75641.75,75641.75,1.08879 +1776744840000,75641.76,75655.06,75611.05,75611.05,3.47517 +1776744900000,75611.05,75663.78,75611.05,75663.77,3.82444 +1776744960000,75663.77,75663.78,75636,75646.88,2.62259 +1776745020000,75646.89,75646.89,75637.25,75645.99,5.32237 +1776745080000,75645.99,75646,75619.99,75634.3,1.2854 +1776745140000,75634.3,75653.96,75600,75600.01,9.18909 +1776745200000,75600,75641.13,75600,75632,6.95802 +1776745260000,75632.01,75632.01,75612.04,75612.04,0.78643 +1776745320000,75612.05,75624.3,75604.83,75624.29,3.56059 +1776745380000,75624.29,75652.58,75617.98,75652.58,3.60115 +1776745440000,75652.58,75652.58,75644.91,75644.91,0.40603 +1776745500000,75644.91,75644.92,75638.43,75638.43,2.09235 +1776745560000,75638.43,75649.72,75638.42,75649.72,4.53174 +1776745620000,75649.71,75712.89,75649.71,75712.89,4.12856 +1776745680000,75712.89,75712.89,75654.43,75654.44,5.68905 +1776745740000,75654.43,75662,75632.43,75633.63,2.22869 +1776745800000,75633.63,75660.23,75633.62,75660.23,4.18446 +1776745860000,75660.23,75673.3,75660.22,75673.3,5.62687 +1776745920000,75673.29,75673.3,75648.12,75655.94,5.73295 +1776745980000,75655.94,75669.1,75655.94,75656.76,4.18822 +1776746040000,75656.76,75656.77,75623.2,75623.2,5.36868 +1776746100000,75623.21,75696.17,75623.21,75696.17,9.21528 +1776746160000,75696.17,75716,75696.16,75716,5.02074 +1776746220000,75716,75720.39,75715.99,75719.35,5.77557 +1776746280000,75719.35,75729.46,75715.73,75729.45,7.2066 +1776746340000,75729.44,75729.45,75696.91,75704.29,4.76844 +1776746400000,75704.29,75704.3,75699.41,75699.41,3.73801 +1776746460000,75699.42,75699.42,75687.4,75687.4,4.3186 +1776746520000,75687.41,75687.41,75674.43,75674.43,2.61552 +1776746580000,75674.43,75674.44,75667.39,75667.4,3.19571 +1776746640000,75667.4,75712,75650,75711.19,12.77226 +1776746700000,75711.19,75733.29,75689.91,75713.83,9.26163 +1776746760000,75713.82,75723.61,75713.82,75723.6,1.14382 +1776746820000,75723.61,75725.16,75723.6,75725.16,1.74596 +1776746880000,75725.15,75725.16,75718,75725.14,2.88439 +1776746940000,75725.14,75725.16,75721.12,75721.12,4.94222 +1776747000000,75721.13,75721.13,75721.12,75721.12,0.3514 +1776747060000,75721.12,75725,75721.12,75724.99,0.42306 +1776747120000,75725,75790.02,75725,75769.68,9.24441 +1776747180000,75769.68,75769.69,75759.78,75759.79,0.91368 +1776747240000,75759.78,75760.54,75749.44,75753.74,4.89322 +1776747300000,75753.74,75759.45,75749.99,75759.45,5.07598 +1776747360000,75759.44,75783.4,75759.44,75783.4,2.08733 +1776747420000,75783.4,75799.89,75783.39,75799.89,2.17821 +1776747480000,75799.89,75822,75799.88,75822,3.14914 +1776747540000,75822,75823.49,75806.82,75813.81,15.82033 +1776747600000,75813.8,75830.66,75805.84,75830.65,3.20126 +1776747660000,75830.66,75852,75814.26,75817.73,4.21145 +1776747720000,75817.73,75817.73,75804,75815,4.63343 +1776747780000,75815.01,75838.21,75815.01,75838.21,2.42312 +1776747840000,75838.21,75846.69,75838.2,75846.69,3.58139 +1776747900000,75846.68,75860.2,75842.3,75846.14,9.86689 +1776747960000,75846.14,75868.88,75846.14,75868.88,2.45808 +1776748020000,75868.88,75871.33,75862.28,75871.33,3.28394 +1776748080000,75871.32,75940.98,75871.32,75940.97,6.87241 +1776748140000,75940.98,75970.68,75923.85,75931.81,17.85211 +1776748200000,75931.81,75931.81,75889.32,75889.33,6.80789 +1776748260000,75889.32,75890.5,75881.88,75882.57,3.80199 +1776748320000,75882.57,75898.17,75876.15,75898.16,2.84635 +1776748380000,75898.17,75898.17,75867.52,75870.63,1.23808 +1776748440000,75870.63,75900,75870.63,75900,3.45725 +1776748500000,75900,75922.6,75890.06,75922.59,2.48589 +1776748560000,75922.6,75922.6,75904,75904,1.82271 +1776748620000,75904.01,75904.01,75870.93,75877.29,8.4228 +1776748680000,75877.28,75880.4,75870.93,75877.47,2.56991 +1776748740000,75877.47,75880.4,75877.47,75879.75,4.40559 +1776748800000,75879.74,75932,75879.74,75932,15.9311 +1776748860000,75932,75946.59,75932,75935.65,22.44105 +1776748920000,75935.66,75938.18,75914.8,75914.81,13.49894 +1776748980000,75914.8,75961.94,75910.35,75960.84,12.23696 +1776749040000,75960.84,75975.61,75958.36,75970.13,9.19472 +1776749100000,75970.13,75970.14,75949.95,75949.95,5.00712 +1776749160000,75949.95,75968.34,75947.44,75967,6.47408 +1776749220000,75967,75981.1,75850,75853.71,30.18368 +1776749280000,75853.72,75892.42,75853.72,75892.41,2.47161 +1776749340000,75892.42,75892.42,75892.41,75892.42,0.33356 +1776749400000,75892.41,75892.42,75886.01,75890.43,1.51272 +1776749460000,75890.44,75890.44,75866.94,75866.94,1.44943 +1776749520000,75866.95,75866.95,75829.79,75829.8,4.1248 +1776749580000,75829.79,75880.14,75829.79,75875.63,1.66065 +1776749640000,75875.63,75875.64,75859.8,75859.81,2.66913 +1776749700000,75859.8,75875.52,75852.3,75863.48,1.73341 +1776749760000,75863.48,75873.44,75863.48,75867.15,1.209 +1776749820000,75867.14,75867.15,75860.21,75864.29,2.15775 +1776749880000,75864.3,75879.32,75864.27,75864.28,1.49638 +1776749940000,75864.28,75864.28,75834.81,75834.82,3.36017 +1776750000000,75834.82,75856.75,75834.82,75856.75,2.32318 +1776750060000,75856.74,75856.85,75842.16,75856.84,1.50444 +1776750120000,75856.85,75864.28,75856.85,75856.91,2.03155 +1776750180000,75856.91,75857.78,75848.27,75848.28,6.35259 +1776750240000,75848.27,75848.28,75841.62,75841.62,3.19621 +1776750300000,75841.62,75841.62,75813.12,75823.16,9.12063 +1776750360000,75823.16,75823.17,75804.22,75804.91,5.36521 +1776750420000,75804.92,75804.92,75782.75,75804.3,6.93696 +1776750480000,75804.29,75816.11,75804.29,75814.26,4.15343 +1776750540000,75814.26,75814.27,75809.12,75809.12,2.59965 +1776750600000,75809.13,75809.81,75792.26,75795.12,4.66529 +1776750660000,75795.12,75795.12,75783.55,75787.6,3.03407 +1776750720000,75787.6,75795.12,75787.6,75795.12,1.27664 +1776750780000,75795.12,75816.1,75795.12,75815.83,2.21782 +1776750840000,75815.82,75829.77,75811.74,75829.77,6.84663 +1776750900000,75829.76,75829.77,75829.76,75829.76,2.51771 +1776750960000,75829.76,75829.77,75829.75,75829.75,6.63186 +1776751020000,75829.75,75829.76,75798.18,75798.19,5.78152 +1776751080000,75798.19,75816.35,75798.19,75810.39,3.65036 +1776751140000,75810.38,75821.76,75802,75802,5.94403 +1776751200000,75802,75807.91,75802,75807.9,1.52072 +1776751260000,75807.91,75817.54,75745.31,75766.97,8.72858 +1776751320000,75766.96,75784,75745.96,75745.97,5.30697 +1776751380000,75745.97,75774.17,75734.15,75768,3.70117 +1776751440000,75768,75772.77,75752.47,75754.27,6.17487 +1776751500000,75754.28,75773.85,75750,75750,4.16098 +1776751560000,75750.01,75774,75750.01,75770.47,1.37319 +1776751620000,75770.46,75770.46,75758.2,75758.2,2.30941 +1776751680000,75758.2,75781.81,75758.2,75775.95,5.91495 +1776751740000,75775.95,75777.06,75766.72,75766.72,5.56575 +1776751800000,75766.72,75777.17,75762.1,75777.17,3.84034 +1776751860000,75777.16,75777.17,75762.08,75776,4.42662 +1776751920000,75776,75776,75758.17,75758.17,1.88353 +1776751980000,75758.17,75777.17,75758.17,75772.89,3.08893 +1776752040000,75772.89,75789,75770.79,75788.54,3.47435 +1776752100000,75788.53,75788.54,75788.52,75788.53,5.56029 +1776752160000,75788.53,75800.06,75786.43,75800,17.57434 +1776752220000,75800,75800.01,75771.46,75774.04,24.24474 +1776752280000,75774.04,75784.64,75759.83,75759.83,2.10292 +1776752340000,75759.84,75759.84,75743.37,75743.38,2.52237 +1776752400000,75743.38,75743.38,75703.85,75704.01,2.27693 +1776752460000,75704.01,75733.52,75704,75733.52,1.87459 +1776752520000,75733.87,75765.44,75726.2,75735.58,11.2102 +1776752580000,75735.59,75746.96,75735.58,75746.95,1.46802 +1776752640000,75746.95,75759.99,75724,75724,5.41635 +1776752700000,75724,75743.35,75722.6,75742.89,4.04666 +1776752760000,75742.9,75742.9,75726.5,75726.5,1.1737 +1776752820000,75726.51,75759.98,75726.5,75759.98,2.33424 +1776752880000,75759.99,75766.53,75759.98,75766.5,7.20975 +1776752940000,75766.5,75766.51,75760.41,75760.41,1.72822 +1776753000000,75760.41,75807.57,75760.41,75807.56,3.06517 +1776753060000,75807.57,75949.87,75807.56,75939.3,8.51159 +1776753120000,75939.3,75967.35,75908.85,75913.7,7.19642 +1776753180000,75913.71,75999.55,75913.71,75989.27,6.15619 +1776753240000,75989.27,76070,75983.6,76066.69,102.71962 +1776753300000,76066.7,76129.95,76042,76119.37,27.0353 +1776753360000,76119.37,76129.95,76073.15,76073.15,4.91126 +1776753420000,76073.15,76073.16,76001.59,76009.45,7.32413 +1776753480000,76009.46,76033.48,76002.87,76002.87,6.03093 +1776753540000,76002.88,76037.88,76002.87,76031.71,3.72465 +1776753600000,76031.7,76057.59,76031.7,76057.51,2.4995 +1776753660000,76057.51,76057.52,76037.53,76046.26,2.19512 +1776753720000,76046.26,76058.27,76039.56,76039.56,1.68615 +1776753780000,76039.56,76041.95,76005,76015.2,10.44857 +1776753840000,76015.19,76015.2,75992.06,75992.06,3.29368 +1776753900000,75992.07,76018.92,75991.37,76016.96,6.11642 +1776753960000,76016.97,76016.97,76007.47,76015.16,3.5064 +1776754020000,76015.16,76015.17,76015.08,76015.17,1.78081 +1776754080000,76015.17,76045.71,76015.15,76037.71,3.03899 +1776754140000,76037.71,76045.6,76037.7,76037.71,2.88909 +1776754200000,76037.7,76037.78,76024.72,76037.78,3.65465 +1776754260000,76037.78,76037.78,76009.39,76012.4,4.05878 +1776754320000,76012.4,76012.41,75991.37,76003.38,2.89979 +1776754380000,76003.38,76003.39,75989.04,75989.04,2.06063 +1776754440000,75989.04,75989.04,75971.46,75974.99,3.83462 +1776754500000,75974.99,75987.75,75964.29,75987.74,3.83464 +1776754560000,75987.75,75999.26,75986.97,75986.98,12.79008 +1776754620000,75986.97,75999.26,75971.89,75999.25,3.53839 +1776754680000,75999.25,75999.26,75995.65,75995.66,3.00113 +1776754740000,75995.65,75995.66,75974.11,75974.11,2.85701 +1776754800000,75974.12,75982.13,75910.6,75910.61,8.34976 +1776754860000,75910.61,75918.84,75894.8,75916.93,3.21117 +1776754920000,75916.93,75916.93,75814.26,75847.71,6.99651 +1776754980000,75847.71,75898.91,75847.71,75865.55,3.36716 +1776755040000,75865.55,75888.94,75859.28,75888.93,3.6026 +1776755100000,75888.93,75893.78,75870,75893.78,2.11746 +1776755160000,75893.78,75900,75888.18,75888.18,1.72938 +1776755220000,75888.19,75891.04,75888.19,75891.04,1.17316 +1776755280000,75891.03,75904.37,75875.75,75880.89,3.18404 +1776755340000,75880.89,75900.12,75867.16,75900.11,5.81043 +1776755400000,75900.12,75946.79,75900.12,75946.78,9.64169 +1776755460000,75946.79,75948.55,75916.15,75948.55,2.81535 +1776755520000,75948.55,75948.55,75914,75916.58,2.41686 +1776755580000,75916.58,75929.1,75916.55,75929.1,2.24211 +1776755640000,75929.1,75974.12,75929.1,75955.87,5.62681 +1776755700000,75955.88,76005.98,75952.61,76005.97,1.89719 +1776755760000,76005.97,76005.98,75967.15,75967.15,2.31922 +1776755820000,75967.16,75967.16,75938,75963.52,5.08398 +1776755880000,75963.53,76026.6,75963.53,76026.59,5.85695 +1776755940000,76026.6,76056.93,76026.59,76056.93,4.93119 +1776756000000,76056.94,76100.36,76056.93,76072.31,18.14871 +1776756060000,76072.31,76103.95,76058.8,76058.81,4.53672 +1776756120000,76058.81,76113.23,76052.82,76107.81,6.66237 +1776756180000,76107.8,76122.9,76098.06,76102.37,4.08624 +1776756240000,76102.37,76138.08,76102.37,76138.08,5.16891 +1776756300000,76138.08,76300,76138.08,76222.16,35.65148 +1776756360000,76222.16,76276.8,76198.78,76211.11,13.97422 +1776756420000,76211.11,76211.11,76166.07,76169.46,5.28014 +1776756480000,76169.46,76189.98,76158.01,76165.09,5.36554 +1776756540000,76165.09,76191.54,76160.2,76179.82,7.28135 +1776756600000,76179.82,76236.78,76164,76164,7.67307 +1776756660000,76164,76164,76110,76110.01,31.60063 +1776756720000,76110,76119.62,76034.73,76039.36,25.22267 +1776756780000,76039.36,76039.37,76028.7,76028.71,10.80911 +1776756840000,76028.7,76142.62,76028.7,76109.33,144.99694 +1776756900000,76109.34,76200.01,76109.33,76144.11,217.12954 +1776756960000,76144.1,76232.16,76144.1,76232.16,42.47628 +1776757020000,76232.15,76232.16,76184.22,76184.23,7.6931 +1776757080000,76184.22,76184.23,76156.99,76184.23,20.38067 +1776757140000,76184.22,76184.23,76171.65,76171.65,5.18826 +1776757200000,76171.65,76217.26,76171.65,76217.26,54.21123 +1776757260000,76217.25,76300,76217.25,76278.59,46.79304 +1776757320000,76278.59,76278.6,76252.73,76273.68,14.16262 +1776757380000,76273.67,76273.68,76239.55,76239.56,8.70498 +1776757440000,76239.55,76239.56,76194.84,76194.84,7.38428 +1776757500000,76194.84,76194.84,76162.72,76163.91,27.40755 +1776757560000,76163.91,76171.19,76153.39,76153.39,13.23531 +1776757620000,76153.39,76158.09,76131.93,76144.44,50.64721 +1776757680000,76144.44,76171.19,76135.63,76171.19,30.60671 +1776757740000,76171.18,76222.3,76171.18,76222.27,40.1846 +1776757800000,76222.26,76293.36,76222.26,76241.49,37.55731 +1776757860000,76241.49,76241.49,76162.31,76162.32,21.72088 +1776757920000,76162.31,76162.32,76149.99,76149.99,15.3029 +1776757980000,76149.99,76150,76144.61,76144.61,17.31119 +1776758040000,76144.61,76144.62,76116,76117.29,18.69542 +1776758100000,76117.28,76117.29,76086.75,76088.01,26.12881 +1776758160000,76088,76109.65,76087.5,76102.96,39.0662 +1776758220000,76102.95,76132.05,76101.15,76105.35,26.23603 +1776758280000,76105.35,76111.04,76100.49,76100.49,16.05406 +1776758340000,76100.49,76100.5,76084.33,76084.34,23.61518 +1776758400000,76084.34,76115.86,76063.98,76101.41,22.74996 +1776758460000,76101.42,76148.06,76101.41,76145.65,6.21309 +1776758520000,76145.65,76159.04,76116.85,76116.85,9.91744 +1776758580000,76116.86,76144.01,76116.85,76144,3.42914 +1776758640000,76144.01,76168.18,76129.99,76144.11,10.55566 +1776758700000,76144.11,76160.83,76134.91,76160.82,5.04608 +1776758760000,76160.82,76211.79,76107.62,76117.76,21.03532 +1776758820000,76117.77,76160.49,76117.77,76150,6.02809 +1776758880000,76150,76175.16,76150,76167.25,3.15166 +1776758940000,76167.25,76175.03,76162.68,76162.69,6.92531 +1776759000000,76162.69,76184.86,76158.97,76174.98,15.88612 +1776759060000,76174.97,76174.97,76109.7,76109.71,4.52317 +1776759120000,76109.7,76135.25,76088.5,76088.51,13.34479 +1776759180000,76088.51,76125.11,76088.51,76116.48,6.6177 +1776759240000,76116.48,76132.47,76116.47,76132.47,2.87152 +1776759300000,76132.46,76175.16,76115.62,76175.16,7.12593 +1776759360000,76175.16,76175.16,76162.31,76162.32,7.58049 +1776759420000,76162.31,76201.13,76162.31,76201.13,15.98459 +1776759480000,76201.13,76201.13,76187.99,76188,4.13883 +1776759540000,76188,76212,76186,76211.99,5.80117 +1776759600000,76212,76340.41,76211.99,76327.52,35.83421 +1776759660000,76327.51,76368,76295.03,76335.72,20.06411 +1776759720000,76335.72,76353.99,76300.95,76334.19,10.97658 +1776759780000,76334.19,76350,76308.15,76350,7.17839 +1776759840000,76349.99,76368,76332.1,76332.1,9.03874 +1776759900000,76332.11,76332.11,76308.15,76308.16,5.80578 +1776759960000,76308.15,76361.24,76300,76340.41,9.72961 +1776760020000,76340.41,76350,76326,76349.99,5.85551 +1776760080000,76350,76370,76349.99,76370,9.68076 +1776760140000,76370,76370,76352.15,76352.16,5.57919 +1776760200000,76352.15,76353.91,76335.67,76353.9,4.87655 +1776760260000,76353.9,76353.92,76340.4,76348.48,4.60689 +1776760320000,76348.49,76348.49,76312.41,76312.42,9.50272 +1776760380000,76312.41,76327.13,76265.14,76293.77,20.44738 +1776760440000,76293.77,76321.47,76293.76,76321.46,10.3479 +1776760500000,76321.47,76321.47,76284.17,76284.17,7.0121 +1776760560000,76284.17,76284.17,76250,76261.4,6.90942 +1776760620000,76261.41,76304.03,76261.4,76303.37,9.50771 +1776760680000,76303.37,76314.67,76303.37,76314.67,4.77867 +1776760740000,76314.67,76341.66,76310,76341.66,21.22745 +1776760800000,76341.66,76416.1,76324.2,76409.29,20.07479 +1776760860000,76409.29,76412.39,76398.11,76412.39,9.3947 +1776760920000,76412.39,76477.44,76412.39,76457.25,17.65139 +1776760980000,76457.25,76493.91,76445.74,76476.44,10.56051 +1776761040000,76476.44,76496.68,76458.78,76458.78,6.22544 +1776761100000,76458.78,76458.79,76419.87,76445.63,9.59274 +1776761160000,76445.64,76468.81,76435.22,76468.8,6.36083 +1776761220000,76468.8,76927.57,76468.8,76779.54,261.27915 +1776761280000,76779.55,76851.78,76709.2,76711.35,38.37755 +1776761340000,76711.35,76730.01,76645.38,76659.01,22.35152 +1776761400000,76659.02,76665.61,76587.64,76607.09,21.34224 +1776761460000,76607.09,76622.25,76596.7,76603.09,6.07595 +1776761520000,76603.1,76603.1,76566.7,76572.39,7.85993 +1776761580000,76572.39,76605.44,76555,76555.01,16.30409 +1776761640000,76555,76588.69,76534.95,76538.26,15.9644 +1776761700000,76538.26,76538.26,76500,76517.89,10.48123 +1776761760000,76517.88,76521.78,76454.84,76519.08,22.03654 +1776761820000,76519.08,76531,76519.08,76524.43,5.16346 +1776761880000,76524.44,76531,76519.08,76524.39,4.78605 +1776761940000,76524.39,76524.4,76507.2,76507.21,5.46959 +1776762000000,76507.21,76587.82,76484.79,76539.31,23.13392 +1776762060000,76539.31,76539.31,76454.84,76477.97,17.4399 +1776762120000,76477.97,76518,76406.6,76414.25,43.39011 +1776762180000,76414.25,76446.49,76385.31,76405.62,17.64419 +1776762240000,76405.62,76412.39,76386,76400.95,6.87269 +1776762300000,76400.94,76440.01,76398,76400.01,10.79886 +1776762360000,76400.01,76400.01,76374.3,76374.3,4.07326 +1776762420000,76374,76407.66,76349.82,76390.97,8.78956 +1776762480000,76390.96,76430.01,76390.96,76430.01,6.81039 +1776762540000,76430,76430.01,76405.99,76418.89,10.60282 +1776762600000,76418.88,76437.95,76412.38,76437.94,5.84666 +1776762660000,76437.95,76484.41,76437.95,76471.63,6.20892 +1776762720000,76471.62,76484.4,76471.62,76484.4,2.04259 +1776762780000,76484.39,76484.4,76445.63,76445.64,5.62294 +1776762840000,76445.64,76479.94,76445.63,76476.68,2.32598 +1776762900000,76476.69,76516.56,76476.68,76516.55,4.43922 +1776762960000,76516.56,76520.22,76503.72,76520.22,5.48323 +1776763020000,76520.22,76520.22,76488.63,76493.53,3.39101 +1776763080000,76493.53,76531,76493.53,76519.6,3.62336 +1776763140000,76519.61,76519.61,76499.13,76509.19,7.06283 +1776763200000,76509.2,76514.12,76496.98,76513.35,3.68678 +1776763260000,76513.35,76530.99,76505.39,76520.4,3.94864 +1776763320000,76520.41,76520.41,76480,76487.73,7.02638 +1776763380000,76487.72,76487.72,76474.39,76477.6,2.66945 +1776763440000,76477.6,76477.61,76412.8,76412.8,10.57868 +1776763500000,76412.81,76412.81,76380.01,76380.01,6.02766 +1776763560000,76380,76380.01,76322.38,76331.55,10.6729 +1776763620000,76331.55,76331.55,76283.89,76316.17,32.39027 +1776763680000,76316.01,76319.11,76294.32,76294.32,5.68596 +1776763740000,76294.32,76306.65,76196.05,76246.75,37.48772 +1776763800000,76246.76,76269.65,76211.43,76212.41,11.61743 +1776763860000,76212.41,76283.97,76211.42,76266.01,27.49759 +1776763920000,76266.01,76276.65,76233.2,76233.2,18.19858 +1776763980000,76233.21,76255.91,76201.04,76201.04,7.5825 +1776764040000,76201.05,76243.7,76200.01,76200.01,9.61181 +1776764100000,76200.01,76200.01,76155,76189.12,40.26191 +1776764160000,76189.12,76221.01,76189.11,76208.4,6.76138 +1776764220000,76208.4,76229.06,76208.39,76228.53,4.62451 +1776764280000,76228.54,76243.25,76227.2,76227.21,10.55208 +1776764340000,76227.2,76272.98,76221.4,76268.75,5.58425 +1776764400000,76268.76,76300,76268.76,76291.1,9.50327 +1776764460000,76291.09,76303,76291.09,76303,4.5812 +1776764520000,76302.99,76322.27,76292.76,76292.76,3.91293 +1776764580000,76292.76,76300.27,76274,76274.01,3.84096 +1776764640000,76274.01,76307.16,76274,76301.26,7.03346 +1776764700000,76301.25,76329.84,76278.93,76281.1,7.69667 +1776764760000,76281.11,76285.62,76270.86,76285.47,4.96716 +1776764820000,76285.48,76290.34,76285.47,76285.47,3.38568 +1776764880000,76285.48,76285.48,76250,76250.6,7.10745 +1776764940000,76250.6,76322.86,76250.6,76296.48,5.13682 +1776765000000,76296.49,76322.36,76275.01,76296.53,6.44794 +1776765060000,76296.52,76315.35,76283.76,76315.35,2.70501 +1776765120000,76315.36,76332.03,76315.35,76328.85,3.07532 +1776765180000,76328.86,76354.16,76328.85,76340.4,8.69685 +1776765240000,76340.41,76340.41,76312.4,76312.4,5.38376 +1776765300000,76312.41,76366.34,76312.41,76340.37,14.13449 +1776765360000,76340.38,76353.12,76319.28,76350.38,5.60437 +1776765420000,76350.37,76365.66,76340.4,76365.66,5.35486 +1776765480000,76365.66,76381.61,76356.99,76357,8.69706 +1776765540000,76357,76364.65,76346.4,76362.77,7.33819 +1776765600000,76362.78,76372,76349.59,76356.66,5.88607 +1776765660000,76356.66,76393.33,76356.66,76380.62,4.76278 +1776765720000,76380.62,76415.52,76380.62,76403.8,8.91801 +1776765780000,76403.8,76410,76402.87,76410,1.44976 +1776765840000,76410,76417.56,76402.26,76417.06,4.1388 +1776765900000,76417.07,76452,76417.06,76452,8.36717 +1776765960000,76452,76476.41,76445.63,76455.01,13.45615 +1776766020000,76455,76455.01,76399.4,76445.64,10.44819 +1776766080000,76445.63,76495.67,76445.63,76494.61,6.17381 +1776766140000,76494.6,76502.72,76470,76470,8.17587 +1776766200000,76470.01,76470.01,76426.02,76439.99,6.65654 +1776766260000,76439.99,76440,76386.55,76405.13,3.13898 +1776766320000,76405.13,76412,76396.02,76410.24,8.89934 +1776766380000,76410.23,76424,76410,76424,1.81776 +1776766440000,76423.99,76438,76423.99,76438,1.80403 +1776766500000,76437.99,76438,76376.53,76385.23,43.12272 +1776766560000,76385.23,76385.23,76373.03,76380,4.23399 +1776766620000,76380.01,76507.78,76380,76507.77,9.437 +1776766680000,76507.78,76530,76503.94,76521.14,8.69533 +1776766740000,76521.14,76521.14,76476.12,76476.12,22.6502 +1776766800000,76476.12,76511.7,76466.79,76474.02,10.55493 +1776766860000,76474.02,76478.89,76435.73,76478.88,7.19779 +1776766920000,76478.88,76526.27,76478.88,76505.9,3.5174 +1776766980000,76505.9,76563.93,76505.9,76559.99,6.0625 +1776767040000,76559.99,76574,76546.31,76572,4.23009 +1776767100000,76572,76572,76513.1,76545.88,11.69011 +1776767160000,76545.88,76570.44,76545.88,76552.33,3.38705 +1776767220000,76552.34,76555,76516,76519.68,7.46199 +1776767280000,76519.68,76519.69,76502.94,76507.8,6.35738 +1776767340000,76507.8,76523.96,76507.79,76511.72,2.35748 +1776767400000,76511.73,76529.02,76496.2,76529.01,3.73233 +1776767460000,76529.01,76543.44,76521.4,76532.99,6.31635 +1776767520000,76532.99,76541.28,76528.7,76528.7,2.37449 +1776767580000,76528.7,76528.71,76513.71,76513.71,1.82571 +1776767640000,76513.71,76528,76508.84,76528,3.91686 +1776767700000,76527.99,76539.1,76527.99,76539.1,1.61849 +1776767760000,76539.09,76539.1,76539.09,76539.1,2.81083 +1776767820000,76539.09,76553.14,76539.09,76543.6,3.73859 +1776767880000,76543.59,76543.6,76528.1,76528.11,7.59818 +1776767940000,76528.1,76541.46,76528.1,76533.8,2.62558 +1776768000000,76533.8,76533.8,76514.6,76520,5.54446 +1776768060000,76519.99,76519.99,76504.26,76504.26,2.31173 +1776768120000,76504.26,76504.27,76471.27,76489.37,8.83605 +1776768180000,76489.37,76547.39,76489.37,76539.84,3.64852 +1776768240000,76539.84,76598.56,76539.83,76572.11,8.47152 +1776768300000,76572.1,76635.58,76550.86,76597.25,14.6364 +1776768360000,76597.26,76649.56,76593.15,76626.68,19.70173 +1776768420000,76626.69,76698.09,76626.68,76683.39,41.26417 +1776768480000,76683.38,76725.83,76668.64,76718.74,11.52312 +1776768540000,76718.74,76734.68,76676.4,76730.49,7.88185 +1776768600000,76730.49,76790,76730.49,76790,15.86346 +1776768660000,76789.99,76866.55,76788.55,76788.56,22.96643 +1776768720000,76788.56,76823.55,76743.23,76820.87,40.73366 +1776768780000,76820.86,76825,76802.99,76817.43,8.93645 +1776768840000,76817.42,76850,76808.08,76834.01,9.59065 +1776768900000,76834,76866.55,76804.68,76804.68,9.16371 +1776768960000,76804.68,76810.56,76777.86,76777.86,9.34422 +1776769020000,76777.86,76777.87,76746.67,76761.3,7.7843 +1776769080000,76761.31,76761.31,76754.38,76761.29,2.91978 +1776769140000,76761.3,76761.3,76746.41,76746.41,3.61359 +1776769200000,76746.41,76750.68,76693.54,76727.99,14.23363 +1776769260000,76727.99,76728,76670.77,76694,11.76166 +1776769320000,76694,76728,76672.65,76691.98,7.93241 +1776769380000,76691.98,76691.99,76668.32,76679.99,2.96543 +1776769440000,76678.26,76700,76660.58,76689.25,3.81491 +1776769500000,76689.25,76689.25,76663.73,76672.04,2.46625 +1776769560000,76672.05,76704.01,76672.04,76704,3.5652 +1776769620000,76704,76704.5,76681.49,76704.5,12.35953 +1776769680000,76704.5,76704.5,76692.14,76692.14,1.95848 +1776769740000,76692.15,76692.15,76593.06,76642.96,42.9761 +1776769800000,76642.96,76645.82,76521.8,76522.03,47.38746 +1776769860000,76522.04,76522.29,76367.6,76406.91,49.77544 +1776769920000,76406.91,76410.79,76344.34,76355.82,27.57643 +1776769980000,76355.82,76413.99,76355.82,76402.06,24.81147 +1776770040000,76402.06,76450.18,76400,76405.37,30.90914 +1776770100000,76405.37,76414.2,76342,76377.46,8.80716 +1776770160000,76377.46,76432,76377.45,76432,4.45996 +1776770220000,76432,76471.86,76425,76471.86,7.1936 +1776770280000,76471.85,76507.62,76471.85,76492.81,14.09351 +1776770340000,76492.8,76511.33,76492.8,76511.33,4.31511 +1776770400000,76511.33,76548.77,76502.46,76536.01,4.80816 +1776770460000,76536.01,76584,76536.01,76584,9.63719 +1776770520000,76583.99,76584,76539.37,76562.75,11.74581 +1776770580000,76562.75,76667.31,76562.75,76663.53,10.59922 +1776770640000,76663.54,76723.87,76663.53,76695.17,13.81891 +1776770700000,76689.87,76689.88,76638.55,76644.01,8.5573 +1776770760000,76644.01,76650.44,76610.85,76635.86,3.17873 +1776770820000,76635.86,76669.08,76635.86,76669.07,5.72936 +1776770880000,76669.08,76669.08,76656.08,76656.08,2.09545 +1776770940000,76656.09,76669.08,76656.08,76669.07,1.7653 +1776771000000,76669.07,76691.98,76656.74,76660.79,3.71778 +1776771060000,76660.78,76660.79,76643.15,76646.08,5.47434 +1776771120000,76646.08,76658.42,76626.29,76649.14,6.58356 +1776771180000,76649.13,76666,76649.13,76656.09,1.79723 +1776771240000,76656.08,76656.09,76579.63,76579.64,3.59302 +1776771300000,76579.64,76594.89,76552.41,76559.62,29.01069 +1776771360000,76559.61,76623.09,76558.83,76623.09,3.76244 +1776771420000,76623.08,76623.09,76600,76600.01,2.80999 +1776771480000,76600.01,76600.01,76580.9,76580.9,5.61914 +1776771540000,76580.91,76602,76580.9,76602,6.94566 +1776771600000,76602,76602,76590.63,76590.63,5.86416 +1776771660000,76590.63,76608.85,76585.28,76608.13,2.91473 +1776771720000,76608.13,76609.94,76601.78,76609.94,2.09949 +1776771780000,76609.93,76609.94,76476.21,76493.18,43.57786 +1776771840000,76493.19,76493.19,76468.24,76473.9,5.0194 +1776771900000,76473.9,76482.8,76451,76482.42,9.62587 +1776771960000,76482.43,76485.25,76451,76455.66,8.49153 +1776772020000,76455.65,76470,76455.65,76464.97,9.29352 +1776772080000,76464.97,76469.99,76453.06,76469.71,3.02541 +1776772140000,76469.71,76469.71,76446.35,76456.21,24.15482 +1776772200000,76456.2,76479.12,76455.67,76479.12,6.43798 +1776772260000,76479.12,76491.6,76479.11,76491.6,1.94741 +1776772320000,76491.59,76491.6,76468.67,76472.25,5.35758 +1776772380000,76472.26,76491.57,76472.25,76476.54,2.12408 +1776772440000,76476.53,76476.53,76446.23,76446.24,5.27527 +1776772500000,76446.24,76470.9,76446.23,76457.41,6.19247 +1776772560000,76457.42,76457.42,76417.16,76420.29,7.41349 +1776772620000,76420.29,76454.7,76420.28,76454.69,1.35549 +1776772680000,76454.7,76482.99,76454.69,76482.98,6.04101 +1776772740000,76482.99,76482.99,76452.93,76452.94,4.11911 +1776772800000,76452.94,76491.87,76452.93,76452.97,8.50146 +1776772860000,76452.97,76494.11,76452.96,76489.04,8.86905 +1776772920000,76489.04,76489.05,76452.93,76470.61,5.70023 +1776772980000,76470.61,76470.61,76433,76442.5,6.26611 +1776773040000,76442.49,76442.49,76356,76400.01,42.21342 +1776773100000,76400,76421.21,76383.69,76421.21,22.48308 +1776773160000,76421.2,76440,76404.11,76440,3.82892 +1776773220000,76439.99,76440,76420.17,76420.84,2.34757 +1776773280000,76420.85,76463.36,76420.85,76457.92,4.34748 +1776773340000,76457.91,76457.92,76408,76439.46,3.91968 +1776773400000,76439.47,76439.47,76365.04,76374.13,14.08623 +1776773460000,76374.13,76374.14,76337.99,76337.99,7.47587 +1776773520000,76337.99,76349.99,76305.53,76305.54,7.32149 +1776773580000,76305.53,76369.19,76305.53,76350.61,8.97474 +1776773640000,76350.61,76350.61,76258.76,76258.76,19.90043 +1776773700000,76258.76,76307.39,76258.76,76271.1,7.60096 +1776773760000,76271.11,76287.83,76247.09,76257.71,12.48075 +1776773820000,76257.7,76269.72,76250.1,76255.42,6.26099 +1776773880000,76255.42,76331.95,76250.19,76326.68,8.58034 +1776773940000,76326.67,76330.4,76302.66,76330.39,5.95076 +1776774000000,76330.39,76331.92,76300,76331.92,2.19892 +1776774060000,76331.91,76348.38,76328,76338.88,4.31566 +1776774120000,76338.87,76354,76320.2,76320.2,7.4301 +1776774180000,76320.2,76368.89,76313.3,76368.89,3.23738 +1776774240000,76368.88,76368.88,76313.3,76313.3,2.81463 +1776774300000,76313.31,76335.11,76313.3,76332,3.65012 +1776774360000,76331.99,76368.08,76331.99,76363.62,5.0248 +1776774420000,76363.62,76363.63,76354,76354,2.03485 +1776774480000,76354.01,76376.67,76352,76368.61,5.08235 +1776774540000,76368.61,76386.59,76368.6,76381.19,4.84242 +1776774600000,76381.2,76386.29,76317.48,76359.22,5.12234 +1776774660000,76359.21,76359.22,76324.79,76349.61,4.34708 +1776774720000,76349.62,76424.32,76349.61,76416.67,7.47909 +1776774780000,76416.66,76467.59,76416.66,76450.34,4.14251 +1776774840000,76450.34,76517.36,76450.34,76506,9.66258 +1776774900000,76506.01,76528.11,76440.79,76452,8.26714 +1776774960000,76452,76494.16,76450.44,76485.8,3.37814 +1776775020000,76485.8,76500,76389.71,76395.19,5.96586 +1776775080000,76395.19,76395.19,76223.42,76292.53,11.99723 +1776775140000,76292.53,76292.54,76100,76128.79,35.54957 +1776775200000,76128.79,76150.08,75970,75979.36,212.66368 +1776775260000,75979.35,76025.51,75960,76021.31,20.55789 +1776775320000,76021.32,76022.5,75947.89,75947.89,21.89975 +1776775380000,75947.89,75981.73,75824.34,75827.08,148.67828 +1776775440000,75827.08,75849.66,75709.03,75829.94,72.94012 +1776775500000,75829.95,75852.74,75745.13,75842.16,39.62792 +1776775560000,75842.16,75899.03,75837.99,75889.29,17.01817 +1776775620000,75889.29,75910.63,75877.47,75902.41,14.95304 +1776775680000,75902.41,75902.41,75816.8,75823.66,8.75208 +1776775740000,75823.66,75866.06,75780.92,75780.92,19.81537 +1776775800000,75780.92,75864.94,75767.86,75864.94,31.44652 +1776775860000,75864.94,75864.94,75827.38,75836.15,8.82235 +1776775920000,75836.15,75865.7,75836.15,75846.01,4.4069 +1776775980000,75846.01,75919.51,75846,75919.51,5.30582 +1776776040000,75919.5,75955.07,75900,75955.07,21.71617 +1776776100000,75955.07,76001.39,75955.06,75994.95,17.03804 +1776776160000,75994.95,76012.81,75960.95,75960.96,10.38739 +1776776220000,75960.97,75984.77,75960.96,75965.24,4.47806 +1776776280000,75965.24,76000,75965.23,76000,3.17348 +1776776340000,76000,76059.79,75999.99,76009.46,12.45179 +1776776400000,76009.46,76064.27,76009.46,76064.27,37.13682 +1776776460000,76064.26,76088.52,76047.02,76066.57,12.15506 +1776776520000,76066.57,76080.01,76034.98,76034.98,6.13646 +1776776580000,76034.99,76053.25,76032.18,76039.3,14.81242 +1776776640000,76039.3,76039.3,75912.9,75926.16,13.71588 +1776776700000,75926.15,75977.69,75900,75975.65,11.68184 +1776776760000,75975.65,76016.34,75972.74,75972.75,5.32069 +1776776820000,75972.75,76024.73,75972.75,76024.72,7.62786 +1776776880000,76024.72,76024.72,75995.93,76007.9,3.53269 +1776776940000,76007.91,76050,75995.62,75995.63,5.03019 +1776777000000,75995.63,76009.07,75963.16,75968.13,17.74343 +1776777060000,75968.12,76022.59,75968.12,76015.77,2.94743 +1776777120000,76015.77,76015.78,75991.68,76004,1.56471 +1776777180000,76003.99,76011.9,75991.18,76011.89,1.94351 +1776777240000,76011.9,76019.75,75991.69,75991.69,4.3114 +1776777300000,75991.39,76011.64,75970,76011.64,3.963 +1776777360000,76011.64,76026.05,76011.63,76019.76,2.84399 +1776777420000,76019.76,76048,76005.93,76048,7.11417 +1776777480000,76048,76068.79,76048,76065.71,3.48762 +1776777540000,76065.72,76065.72,76036.01,76036.02,8.23499 +1776777600000,76036.01,76050.94,76011.16,76026.97,50.8808 +1776777660000,76026.98,76051.63,76026.98,76039.52,3.41147 +1776777720000,76039.52,76059.12,76029.2,76035.8,3.10571 +1776777780000,76035.8,76040.57,75996.39,76040.56,11.60035 +1776777840000,76040.57,76055.31,76034.91,76054,2.59713 +1776777900000,76054,76129.95,76054,76101.98,53.86853 +1776777960000,76101.99,76109.53,76065.7,76065.7,3.6465 +1776778020000,76065.71,76065.72,76042.83,76051.71,11.42045 +1776778080000,76051.71,76051.71,76007.22,76035.11,3.76635 +1776778140000,76035.11,76035.12,76016,76029.46,2.82326 +1776778200000,76029.46,76029.46,75896.88,75940.58,31.99391 +1776778260000,75940.57,75989.02,75891.2,75950.64,11.80159 +1776778320000,75950.65,76003.31,75897.15,75941.65,15.40458 +1776778380000,75941.65,75955.19,75865.7,75887.84,9.02017 +1776778440000,75887.79,75917.47,75868.45,75906.34,10.57507 +1776778500000,75906.33,75906.33,75800,75875.96,14.83575 +1776778560000,75875.96,75963.63,75873.17,75873.17,11.63485 +1776778620000,75873.17,75877.26,75820,75837.66,8.48535 +1776778680000,75837.65,75865.39,75809.84,75846.86,9.728 +1776778740000,75846.86,75846.86,75777.13,75788.77,12.63355 +1776778800000,75788.78,75884.28,75736.33,75872.04,12.52906 +1776778860000,75872.04,75910,75825.41,75890.82,8.48876 +1776778920000,75890.83,76032.56,75890.83,76027.23,8.56468 +1776778980000,76027.23,76179.75,75986.04,76172.09,21.52839 +1776779040000,76172.1,76173.25,76012,76012.01,20.96305 +1776779100000,76012,76053.99,75884.01,75887.42,11.00898 +1776779160000,75887.42,75923.31,75854.49,75878,7.30267 +1776779220000,75878,75959.94,75862.84,75935.68,5.54298 +1776779280000,75935.68,75940.61,75873.21,75885.99,16.84815 +1776779340000,75885.99,75886,75850.41,75876.9,12.90498 +1776779400000,75876.91,75881.62,75801.19,75855.07,4.73192 +1776779460000,75855.06,75855.07,75792.41,75813.52,5.75665 +1776779520000,75813.53,75881.18,75792.42,75866.69,15.2153 +1776779580000,75866.69,75907.88,75840.46,75840.46,5.83176 +1776779640000,75840.47,75840.47,75770.65,75808.36,11.07838 +1776779700000,75808.37,75930.52,75808.37,75930.52,23.41831 +1776779760000,75930.52,75930.52,75886.74,75923.5,21.9897 +1776779820000,75923.5,75950,75898.65,75906.19,6.14333 +1776779880000,75906.19,75924.71,75874.64,75902.24,5.76681 +1776779940000,75902.23,75902.24,75846.53,75899.98,5.93354 +1776780000000,75899.98,75933.37,75850.14,75894.06,17.26127 +1776780060000,75894,75901.24,75806,75806,13.31386 +1776780120000,75806,75806,75750,75780.32,27.66859 +1776780180000,75780.31,75782.21,75700,75751.7,13.87134 +1776780240000,75751.7,75841.4,75742.43,75841.4,8.52304 +1776780300000,75841.39,75855.31,75814.26,75816.82,7.57492 +1776780360000,75816.81,75837.82,75750,75750.01,3.1471 +1776780420000,75750,75808.18,75726,75795.01,11.83986 +1776780480000,75795,75852.96,75795,75843.79,4.56587 +1776780540000,75843.8,75880.63,75843.8,75875.28,6.19012 +1776780600000,75875.28,75875.28,75759.39,75777.06,7.27981 +1776780660000,75777.88,75865.48,75777.88,75856.5,3.48471 +1776780720000,75856.5,75868.31,75839.09,75868.31,4.52308 +1776780780000,75868.3,75877.15,75798,75830.07,5.31629 +1776780840000,75830.07,75867.34,75823.24,75838.23,5.64535 +1776780900000,75838.24,75977.15,75838.24,75963.14,10.65564 +1776780960000,75963.14,76087.26,75932.15,76087.26,20.7035 +1776781020000,76087.26,76300.73,76087.25,76185.83,67.22525 +1776781080000,76185.83,76294,76185.83,76224.79,23.86706 +1776781140000,76224.79,76224.79,76163.58,76178.83,7.04949 +1776781200000,76178.83,76201.93,76132.47,76201.92,14.07571 +1776781260000,76201.93,76251.98,76185.02,76201.32,13.22776 +1776781320000,76201.32,76250,76175,76175.01,4.96386 +1776781380000,76175.01,76187.96,76090.56,76100.5,10.85173 +1776781440000,76100.5,76128.74,76063.98,76112.68,7.68458 +1776781500000,76112.67,76202,76112.67,76145.44,8.24081 +1776781560000,76145.44,76174.18,76113.82,76164.18,4.0116 +1776781620000,76164.19,76196,76129.94,76166.89,5.4033 +1776781680000,76166.89,76166.89,76106.41,76124.36,3.76247 +1776781740000,76124.36,76126.75,76088.57,76117.39,3.56968 +1776781800000,76117.38,76191.51,76110.29,76172.37,10.83602 +1776781860000,76172.38,76199.47,76162.28,76162.28,2.65507 +1776781920000,76162.27,76181.51,76123.36,76181.51,8.30606 +1776781980000,76181.67,76183.56,76120.2,76156.98,4.92287 +1776782040000,76156.98,76251.34,76125.13,76212.59,7.69713 +1776782100000,76212.59,76293.69,76212.58,76293.68,7.63911 +1776782160000,76293.68,76318,76242.33,76246,8.41748 +1776782220000,76246.01,76249.97,76203.27,76233.32,7.30377 +1776782280000,76233.32,76337.15,76232.79,76337.14,8.44369 +1776782340000,76337.15,76373.56,76306,76314.77,21.02383 +1776782400000,76314.77,76409.99,76285.41,76379.01,44.01383 +1776782460000,76379.01,76595.3,76371.8,76457.21,73.5799 +1776782520000,76457.21,76476.58,76414.32,76426.33,20.01325 +1776782580000,76426.34,76498.83,76426.34,76454,9.04472 +1776782640000,76454.01,76495.74,76454.01,76463.52,12.00891 +1776782700000,76463.51,76472.85,76416.03,76457.65,8.62171 +1776782760000,76457.65,76457.65,76264.61,76319,10.80902 +1776782820000,76319,76319,76268.18,76273.1,22.83274 +1776782880000,76273.09,76273.1,76187.23,76205.73,22.00301 +1776782940000,76205.73,76239.2,76192.12,76222.61,6.27577 +1776783000000,76222.6,76225.97,76192.13,76201.4,5.24215 +1776783060000,76201.4,76222.67,76150,76170.83,7.3718 +1776783120000,76170.82,76212.62,76150,76189.34,8.77196 +1776783180000,76188.51,76268.79,76188.51,76261.38,5.35271 +1776783240000,76261.37,76261.38,76149.78,76149.78,11.8241 +1776783300000,76149.78,76149.78,75998.58,76005.21,42.19208 +1776783360000,76005.21,76005.21,75927.04,75927.16,23.561 +1776783420000,75927.17,75927.17,75767.68,75793.99,44.98575 +1776783480000,75793.99,75798.88,75625.28,75770.78,105.81773 +1776783540000,75770.77,75770.78,75660.37,75675.05,32.14929 +1776783600000,75675.04,75799.84,75671.72,75777.93,27.23382 +1776783660000,75778.17,75793.7,75663.66,75709.87,27.72135 +1776783720000,75709.99,75781.42,75660.39,75679.04,28.49931 +1776783780000,75679.05,75688.62,75551.99,75551.99,54.68345 +1776783840000,75551.68,75676.3,75430.62,75676.3,68.88379 +1776783900000,75676.3,75676.3,75549.84,75555.42,20.76995 +1776783960000,75555.42,75633.9,75555.42,75622.25,16.82033 +1776784020000,75622.25,75720.69,75616,75667.58,20.98313 +1776784080000,75667.59,75715.23,75631.59,75708,10.35407 +1776784140000,75708,75759.8,75702,75719.25,25.79582 +1776784200000,75719.25,75832.57,75710,75829.68,15.092 +1776784260000,75829.68,75850,75767.86,75774,16.09762 +1776784320000,75774,75787.1,75745.13,75767.33,9.76009 +1776784380000,75767.32,75790,75750.81,75750.81,16.09946 +1776784440000,75750.8,75786.72,75734.89,75771.19,5.58864 +1776784500000,75771.18,75851.04,75771.18,75809.81,16.66007 +1776784560000,75809.82,75828.86,75762.47,75778.03,8.24696 +1776784620000,75778.02,75857.83,75754.16,75857.83,10.26573 +1776784680000,75857.83,75950,75840.7,75950,24.98489 +1776784740000,75949.99,75979.78,75924.88,75979.01,11.44692 +1776784800000,75979.01,75979.02,75867.67,75878.03,10.2273 +1776784860000,75878.02,75896.77,75848,75887.99,24.27544 +1776784920000,75888,75935.78,75836.39,75896.52,20.99357 +1776784980000,75896.52,75896.52,75804,75806.3,2.79249 +1776785040000,75806.3,75806.3,75746.15,75766.7,14.5393 +1776785100000,75766.7,75766.7,75716.75,75740.17,12.45938 +1776785160000,75740.17,75740.17,75631.58,75662,12.24544 +1776785220000,75661.99,75686,75594,75686,16.19798 +1776785280000,75686,75730.52,75654.28,75654.29,7.17706 +1776785340000,75654.28,75694.9,75616.26,75694.9,5.50025 +1776785400000,75694.9,75717.67,75638.24,75659.35,10.04097 +1776785460000,75659.35,75708.7,75659.34,75681.07,10.09471 +1776785520000,75681.07,75770.98,75663.42,75764.71,12.56862 +1776785580000,75764.72,75770.32,75654.28,75654.29,8.89768 +1776785640000,75654.29,75663.69,75622.43,75653.2,4.8703 +1776785700000,75653.2,75658.03,75594.35,75594.36,8.31307 +1776785760000,75594.36,75599.37,75529.98,75576,91.87301 +1776785820000,75576,75641.54,75576,75637.99,10.87032 +1776785880000,75638,75674.96,75595.76,75672.3,24.78314 +1776785940000,75672.3,75771.97,75672.3,75771.97,12.60148 +1776786000000,75772,75820.19,75700,75709.04,10.70988 +1776786060000,75709.04,75715.16,75676.98,75676.99,5.38693 +1776786120000,75676.99,75712,75657.89,75712,7.67254 +1776786180000,75712.66,75746.47,75712.66,75732.47,5.51039 +1776786240000,75732.48,75763.03,75701.5,75701.5,5.42898 +1776786300000,75701.5,75710.52,75677.51,75710.52,6.26289 +1776786360000,75710.51,75710.52,75668.16,75698,7.80368 +1776786420000,75698,75778.86,75698,75770,9.41378 +1776786480000,75770,75778,75736.15,75777.99,8.7232 +1776786540000,75778,75810.54,75755.97,75755.98,11.84364 +1776786600000,75755.98,75755.98,75697.99,75740,10.26862 +1776786660000,75739.99,75763.15,75722.41,75747.35,13.4776 +1776786720000,75747.34,75747.34,75718,75736.4,11.75743 +1776786780000,75736.39,75762.72,75721.91,75721.91,7.54822 +1776786840000,75721.91,75729.38,75681.23,75681.24,6.97424 +1776786900000,75681.24,75686.2,75620,75686.19,5.20946 +1776786960000,75686.19,75754.64,75670,75754.64,8.66315 +1776787020000,75754.64,75811.32,75754.64,75773.77,10.90271 +1776787080000,75773.77,75813.3,75746.96,75812.13,4.7906 +1776787140000,75812.12,75834.66,75788.67,75834.65,8.20466 +1776787200000,75834.66,75927.16,75834.66,75913.19,18.3373 +1776787260000,75913.2,75974.86,75905.5,75905.5,11.54968 +1776787320000,75905,75959.17,75893.23,75951.69,9.7047 +1776787380000,75951.68,76001,75831.99,75901.19,43.18502 +1776787440000,75901.2,75946.47,75855.11,75855.11,11.12983 +1776787500000,75855.11,75880.18,75822.71,75860.88,8.24366 +1776787560000,75860.88,75904.37,75853.18,75899.99,4.80782 +1776787620000,75899.99,75900,75838,75842.64,3.74733 +1776787680000,75842.65,75930,75835.25,75872.27,10.66931 +1776787740000,75872.26,75959.37,75872.26,75959.37,5.65078 +1776787800000,75959.38,75966.98,75881.88,75899.92,3.49153 +1776787860000,75899.92,75899.99,75850,75865.55,3.83354 +1776787920000,75865.55,75911.66,75865.55,75898.62,6.03885 +1776787980000,75898.62,75945.37,75895.7,75933.84,2.37523 +1776788040000,75933.84,75960.97,75894.67,75960.96,7.23319 +1776788100000,75960.97,75985.89,75893.01,75893.02,5.93729 +1776788160000,75893.01,75898.64,75846,75898.63,5.63707 +1776788220000,75898.62,75951.5,75898.62,75943.17,14.03732 +1776788280000,75943.18,75979.02,75940.71,75942,4.9993 +1776788340000,75942.01,75969.84,75932,75969.07,4.27399 +1776788400000,75969.06,75969.06,75864.46,75885.67,6.73117 +1776788460000,75885.66,75938.8,75879.7,75912.19,4.80526 +1776788520000,75912.19,75972.83,75912.19,75940.8,15.60581 +1776788580000,75940.79,75940.79,75870.74,75870.89,6.29228 +1776788640000,75870.9,75898.46,75854.87,75891.62,5.97931 +1776788700000,75891.62,75945.82,75891.62,75937.99,16.918 +1776788760000,75938,75986.36,75937.99,75986.36,8.26158 +1776788820000,75986.35,75986.35,75938.66,75938.66,6.08284 +1776788880000,75938.66,75938.67,75881.88,75897.8,4.14812 +1776788940000,75897.8,75899.33,75861.28,75863.67,4.7986 +1776789000000,75863.67,75934.4,75845.22,75922.55,5.34269 +1776789060000,75922.55,75969.69,75905.68,75911.06,4.43801 +1776789120000,75911.07,75966,75911.07,75965.99,2.33772 +1776789180000,75965.99,75988,75965.99,75970.54,2.22263 +1776789240000,75970.54,76087.33,75970.53,76087.33,18.71758 +1776789300000,76087.34,76190.72,76087.33,76140.96,30.50401 +1776789360000,76140.96,76148.94,76106.37,76134.67,16.13442 +1776789420000,76134.67,76134.67,76044,76068.72,9.04179 +1776789480000,76068.71,76076,75997.16,75997.16,7.99048 +1776789540000,75997.16,76029.06,75989.15,76029.05,7.86784 +1776789600000,76029.06,76106.78,76029.06,76091.04,7.12112 +1776789660000,76091.03,76091.03,76048,76064.56,2.63633 +1776789720000,76064.55,76072.92,75981.14,75984.01,4.17868 +1776789780000,75984.57,75984.58,75900.79,75900.79,9.66284 +1776789840000,75900.79,75911.66,75871.36,75891.52,7.85814 +1776789900000,75891.52,75967.11,75889.17,75967.1,8.86366 +1776789960000,75967.1,76000,75951.77,75951.78,4.79914 +1776790020000,75951.77,75956.49,75927.87,75936.23,5.26578 +1776790080000,75936.23,76034.7,75936.22,76023.91,5.06634 +1776790140000,76023.91,76046,75988.56,76046,7.39316 +1776790200000,76045.99,76045.99,75972.73,75978.8,4.7912 +1776790260000,75978.8,75996.7,75950.5,75951.13,11.92793 +1776790320000,75951.12,75962,75921.3,75943.97,4.54453 +1776790380000,75943.96,75980.87,75930.6,75962.57,4.06337 +1776790440000,75962.57,75962.57,75918,75930.43,6.64927 +1776790500000,75930.43,75933.53,75894.88,75925.51,7.89642 +1776790560000,75925.51,75930.25,75895.29,75920.29,3.82838 +1776790620000,75920.3,75920.3,75877.41,75898.37,4.6079 +1776790680000,75898.38,75898.38,75828.04,75828.05,5.76432 +1776790740000,75828.05,75828.05,75760,75781.18,10.30925 +1776790800000,75781.19,75801.35,75724.18,75732.1,12.18583 +1776790860000,75732.1,75822.38,75732.1,75790.61,12.14162 +1776790920000,75790.6,75794,75763.1,75784.99,4.32403 +1776790980000,75785,75807.06,75734.01,75734.01,3.4904 +1776791040000,75734,75745.94,75722.41,75742.38,6.69805 +1776791100000,75742.39,75742.39,75579.27,75655.07,20.97922 +1776791160000,75655.07,75690.04,75593.97,75622,13.9998 +1776791220000,75622,75650.9,75600,75612,13.22903 +1776791280000,75612,75612,75561.26,75598.8,18.44076 +1776791340000,75598.8,75660.17,75551.79,75651,19.90586 +1776791400000,75651,75651,75515.77,75584.58,14.42405 +1776791460000,75584.58,75584.58,75520.14,75537.96,15.27988 +1776791520000,75537.95,75563.05,75453.21,75488.99,36.76387 +1776791580000,75489,75495.83,75441.2,75495.82,18.03141 +1776791640000,75495.82,75540.24,75495.82,75540.23,10.37601 +1776791700000,75540.24,75549.42,75388.32,75425.75,29.00675 +1776791760000,75425.75,75462.37,75279.17,75365.09,40.44525 +1776791820000,75365.09,75372.38,75243.07,75248.48,21.73819 +1776791880000,75248.48,75252.66,75128.79,75142.66,52.40145 +1776791940000,75142.67,75171.46,75097.48,75101.3,29.05772 +1776792000000,75101.29,75253.22,75052.64,75253.21,32.96298 +1776792060000,75253.22,75305.81,75205.37,75278,24.26487 +1776792120000,75278,75291.58,75250.33,75291.58,36.49617 +1776792180000,75291.58,75334.9,75291.57,75318,18.66584 +1776792240000,75317.99,75365.41,75303.61,75303.61,8.79922 +1776792300000,75303.6,75382.1,75291.59,75352.74,8.96633 +1776792360000,75352.74,75378.62,75323.27,75327.91,11.24066 +1776792420000,75327.91,75350,75231.76,75269.53,25.74308 +1776792480000,75269.53,75269.53,75205.82,75247.59,7.18624 +1776792540000,75247.6,75332.73,75245.67,75332.73,9.57572 +1776792600000,75332.73,75355.97,75291.95,75322.9,15.71053 +1776792660000,75322.9,75326.34,75273.66,75293.73,6.46501 +1776792720000,75293.73,75355.42,75293.73,75298.54,14.19822 +1776792780000,75298.54,75352.06,75298.54,75352.05,10.49162 +1776792840000,75352.06,75374.82,75330.01,75334.2,5.79959 +1776792900000,75334.19,75351.98,75293.88,75293.89,8.21601 +1776792960000,75293.89,75351.16,75273.03,75333.09,5.36537 +1776793020000,75333.74,75349.07,75312.46,75312.47,3.04655 +1776793080000,75312.47,75572,75312.46,75526,43.06361 +1776793140000,75526,75692,75469.36,75597.21,70.82743 +1776793200000,75597.51,75788.95,75589.03,75731.73,49.803 +1776793260000,75731.73,75839.1,75731.73,75783.99,24.38557 +1776793320000,75783.99,75788.62,75727.15,75776.33,11.89275 +1776793380000,75776.32,75912.98,75719.49,75793.12,24.72491 +1776793440000,75794.66,75817.02,75768.03,75768.03,12.20358 +1776793500000,75768.02,75793.07,75732.78,75738.14,5.50592 +1776793560000,75738.14,75738.15,75646.01,75667.34,20.60697 +1776793620000,75667.34,75676,75642.85,75654.88,5.88801 +1776793680000,75654.88,75704.66,75645,75664.7,9.21316 +1776793740000,75664.7,75713.47,75650.01,75713.46,7.3128 +1776793800000,75713.46,75745.12,75700,75700,3.37313 +1776793860000,75700,75733.93,75686.34,75732.62,2.22034 +1776793920000,75732.62,75820,75732.61,75777.09,8.69484 +1776793980000,75777.1,75782.01,75664.71,75664.71,5.13528 +1776794040000,75664.71,75667.11,75608.89,75617.57,4.88833 +1776794100000,75617.57,75617.58,75512.1,75548.37,18.42468 +1776794160000,75548.37,75548.38,75506.95,75528.73,10.48422 +1776794220000,75528.73,75569.87,75528.73,75557.27,3.99809 +1776794280000,75557.26,75557.27,75535.48,75535.48,1.49534 +1776794340000,75535.48,75559.43,75517.62,75545.62,4.82945 +1776794400000,75545.62,75577.3,75520,75577.3,11.98823 +1776794460000,75577.31,75639.52,75577.3,75611.77,16.43437 +1776794520000,75611.76,75611.76,75566.67,75605.99,7.11344 +1776794580000,75606,75630.89,75596.93,75599.64,8.38632 +1776794640000,75599.65,75629.05,75570.54,75571.37,4.17119 +1776794700000,75571.37,75637.86,75546.4,75588.25,6.14417 +1776794760000,75588.24,75625.74,75588.24,75603.81,3.8048 +1776794820000,75603.82,75614.76,75594.51,75605.32,3.28908 +1776794880000,75605.33,75610.68,75596,75596,1.39704 +1776794940000,75596.01,75625.74,75581.17,75592.75,3.40476 +1776795000000,75592.74,75592.74,75543.07,75543.08,2.99893 +1776795060000,75543.08,75555.71,75495.55,75555.71,2.95481 +1776795120000,75555.75,75603.82,75555.75,75569.65,7.84412 +1776795180000,75569.64,75569.64,75554.9,75563.49,1.55275 +1776795240000,75563.5,75582.15,75563.5,75582.15,2.14463 +1776795300000,75582.15,75615.6,75573.96,75611.36,7.30626 +1776795360000,75611.36,75668.24,75437.9,75529.46,86.76336 +1776795420000,75529.46,75545.67,75476.01,75545.66,8.57662 +1776795480000,75545.67,75570,75495.77,75534.89,8.77415 +1776795540000,75534.9,75543.41,75456.6,75469.31,8.91018 +1776795600000,75469.32,75469.32,75412.02,75426.46,4.78176 +1776795660000,75426.46,75457.96,75426.46,75432.94,2.79397 +1776795720000,75432.95,75472.88,75412,75472.87,4.84432 +1776795780000,75472.87,75499.51,75471.1,75499.51,2.4973 +1776795840000,75499.52,75513.26,75450,75450.01,5.10587 +1776795900000,75450.01,75485.2,75436.45,75474,5.25625 +1776795960000,75474,75485.19,75450.26,75450.26,6.33032 +1776796020000,75450.26,75468.97,75412,75412,7.88223 +1776796080000,75412,75412.01,75380,75405.5,9.54557 +1776796140000,75405.5,75475.53,75405.5,75475.53,3.55387 +1776796200000,75475.53,75532.9,75475.52,75488.71,5.43638 +1776796260000,75488.71,75535.86,75488.71,75535.86,2.51297 +1776796320000,75535.86,75592.5,75535.86,75556.01,4.90038 +1776796380000,75556,75579.5,75555,75565.29,3.04769 +1776796440000,75565.29,75599.26,75562.2,75576.17,4.09401 +1776796500000,75576.16,75583.13,75543.45,75556.62,8.90215 +1776796560000,75556.61,75556.62,75507.32,75507.33,1.79572 +1776796620000,75507.33,75528.66,75470.93,75489.52,1.88648 +1776796680000,75489.52,75540,75489.52,75540,3.08301 +1776796740000,75540,75542.62,75512.97,75533.72,2.30604 +1776796800000,75533.72,75534.44,75489.03,75489.03,1.91632 +1776796860000,75489.03,75515.18,75470,75515.17,2.69869 +1776796920000,75515.17,75540.2,75515.17,75540.19,2.74286 +1776796980000,75540.2,75540.69,75498.58,75498.58,3.67271 +1776797040000,75498.58,75524.79,75498.58,75524.79,1.77549 +1776797100000,75524.78,75540.55,75489.07,75538.23,6.11317 +1776797160000,75538.22,75560.79,75517.06,75526.84,11.58185 +1776797220000,75526.83,75526.84,75468.14,75472.92,4.49565 +1776797280000,75473.93,75493.56,75410.86,75421.7,7.23676 +1776797340000,75421.7,75430.33,75392.17,75392.17,3.69875 +1776797400000,75392.17,75428.23,75383.1,75421.28,4.80717 +1776797460000,75421.28,75421.28,75376.96,75399.15,6.62167 +1776797520000,75399.36,75409.57,75375,75375,3.24328 +1776797580000,75375.01,75375.01,75312.81,75312.81,6.51995 +1776797640000,75312.82,75545.31,75310.88,75506.9,49.15616 +1776797700000,75506.89,75639.46,75464.49,75521.71,17.49805 +1776797760000,75521.7,75521.7,75474.88,75501.08,4.90486 +1776797820000,75501.08,75630.65,75501.08,75607.58,13.42628 +1776797880000,75607.57,75607.57,75573.01,75589.42,4.93461 +1776797940000,75589.42,75610.21,75570,75610.21,4.91077 +1776798000000,75610.21,75695.59,75607.23,75643.81,9.41104 +1776798060000,75643.8,75742.1,75643.8,75710.07,10.08547 +1776798120000,75710.07,75744.94,75693.4,75722.5,4.94382 +1776798180000,75722.49,75740.52,75700,75712.71,10.94192 +1776798240000,75712.72,75745.12,75709.03,75739.12,3.53471 +1776798300000,75739.11,75795.79,75739.11,75756.82,6.15717 +1776798360000,75756.82,75767.83,75722.41,75743.09,2.39707 +1776798420000,75743.09,75761.42,75724.75,75760.79,4.04029 +1776798480000,75761.2,75763.4,75742.15,75742.15,14.09125 +1776798540000,75742.16,75742.16,75692.03,75692.04,29.47054 +1776798600000,75692.04,75749.2,75675.63,75730.52,31.11379 +1776798660000,75730.52,75766.55,75730.51,75746.38,18.34399 +1776798720000,75746.37,75757.47,75725.55,75739.92,2.89062 +1776798780000,75739.92,75759.27,75735.91,75745.91,1.79325 +1776798840000,75745.91,75745.91,75567.06,75607.58,21.11638 +1776798900000,75607.58,75659.78,75540,75586.72,11.69281 +1776798960000,75586.72,75629.6,75586.72,75625.54,7.02776 +1776799020000,75625.53,75634,75572.19,75591.28,9.10853 +1776799080000,75591.28,75643.92,75574,75639,3.38554 +1776799140000,75638.94,75685.87,75609.63,75609.64,23.71614 +1776799200000,75609.64,75709.04,75609.64,75709.04,11.38076 +1776799260000,75709.03,75826.89,75701.15,75743.51,11.86698 +1776799320000,75743.52,75767.03,75722.42,75736.24,6.61878 +1776799380000,75736.25,75817.01,75736.24,75800,8.54456 +1776799440000,75800.01,75860,75800,75832.43,6.04042 +1776799500000,75832.42,75886.68,75820,75884.8,8.00925 +1776799560000,75884.79,75919.5,75842.96,75862,15.00786 +1776799620000,75862.01,75862.01,75803,75803.01,6.77823 +1776799680000,75803.01,75819.31,75786.77,75786.77,4.2827 +1776799740000,75786.78,75786.78,75762.53,75773.73,1.84258 +1776799800000,75773.74,75786.45,75729.83,75731.48,9.04834 +1776799860000,75731.47,75731.48,75712.02,75722.46,1.76973 +1776799920000,75722.47,75722.47,75692.35,75695.54,4.57946 +1776799980000,75695.53,75695.53,75636.83,75636.83,6.13551 +1776800040000,75636.83,75636.83,75572.84,75572.85,4.78599 +1776800100000,75572.84,75572.84,75485.71,75491.32,7.00761 +1776800160000,75491.32,75506.05,75330.16,75347.21,44.47358 +1776800220000,75347.21,75411.68,75342.18,75411.67,16.54936 +1776800280000,75411.68,75411.68,75209.98,75210.45,30.90432 +1776800340000,75210.45,75268.93,75182,75255.19,22.76379 +1776800400000,75255.2,75255.2,75150.88,75190.45,20.13758 +1776800460000,75190.46,75238.68,75061.53,75073,34.30584 +1776800520000,75073,75073,74905,74936.9,140.07248 +1776800580000,74936.9,74946.89,74829.69,74900,63.50853 +1776800640000,74899.99,74900,74823,74866,16.27151 +1776800700000,74866.01,74956,74855,74939.45,18.87473 +1776800760000,74939.44,74955.6,74821.57,74865.82,17.11023 +1776800820000,74865.82,75032.97,74865.82,74998.01,16.09408 +1776800880000,74998.01,75023.4,74967.62,74967.97,8.93399 +1776800940000,74967.98,75023.76,74951.2,75010.08,14.57678 +1776801000000,75010.08,75093.72,74993.04,74993.05,22.79417 +1776801060000,74993.05,75007.02,74950,74981.08,14.11827 +1776801120000,74981.08,74982.66,74907.38,74920.27,23.26237 +1776801180000,74920.27,74992.77,74920.27,74972.26,9.83922 +1776801240000,74972.27,75000,74946,74955.11,7.43404 +1776801300000,74955.12,75014.5,74947.47,75013.32,18.44675 +1776801360000,75013.32,75020.52,74976.35,74993.85,8.4808 +1776801420000,74993.86,74993.86,74960.13,74980.23,7.76353 +1776801480000,74980.24,74990.88,74956.26,74989.98,19.47654 +1776801540000,74989.98,75039.08,74989.98,75023.43,19.11426 +1776801600000,75023.43,75073.21,74994.04,75073.21,17.45911 +1776801660000,75073.21,75158.04,75073.2,75158,34.2454 +1776801720000,75158.01,75168.34,75099.93,75103.13,19.11764 +1776801780000,75103.13,75135.31,75083.15,75135.31,11.74119 +1776801840000,75135.31,75187.3,75108.3,75108.31,29.505 +1776801900000,75108.3,75130.86,75062.36,75062.36,7.51966 +1776801960000,75062.36,75078,75026.66,75026.69,5.76976 +1776802020000,75026.7,75042.29,74979.92,74979.99,18.52589 +1776802080000,74979.99,75027.09,74967.58,75027.08,18.33747 +1776802140000,75027.08,75423.53,75027.08,75358.75,104.75816 +1776802200000,75358.74,75572.17,75312.01,75571.23,75.59632 +1776802260000,75571.23,75614.29,75528.01,75528.22,45.69084 +1776802320000,75528.21,75531.72,75411.95,75521.63,24.75026 +1776802380000,75521.63,75584.37,75482.6,75565.28,19.17347 +1776802440000,75565.29,75611.65,75482.86,75576.01,30.51659 +1776802500000,75576,75576.01,75467.57,75467.57,18.51816 +1776802560000,75467.57,75544.43,75451.37,75540.86,7.16289 +1776802620000,75540.86,75630.1,75540.86,75604.71,9.42891 +1776802680000,75604.71,75613.76,75524,75529.27,10.04583 +1776802740000,75529.27,75566.17,75516,75516.01,7.51589 +1776802800000,75516.01,75608.88,75516,75608.88,6.25749 +1776802860000,75608.87,75608.87,75525.73,75525.74,10.27353 +1776802920000,75525.73,75589.6,75525.73,75589.6,3.9937 +1776802980000,75590,75605.37,75576.88,75584.95,5.08848 +1776803040000,75584.95,75650,75584.93,75628.32,8.57908 +1776803100000,75628.33,75699.94,75628.33,75691.01,27.0565 +1776803160000,75691.02,75742.81,75668,75734,21.72653 +1776803220000,75734,75779.99,75719.51,75766.69,17.32394 +1776803280000,75766.69,75766.69,75677.57,75677.58,10.97367 +1776803340000,75677.57,75677.58,75638.07,75646.81,3.34823 +1776803400000,75646.8,75696,75646.8,75680.54,4.06891 +1776803460000,75680.55,75782.62,75680.54,75758.72,8.08248 +1776803520000,75758.71,75859.56,75758.71,75785.53,11.25709 +1776803580000,75785.53,75799.65,75773.99,75776.24,5.784 +1776803640000,75776.24,75813.33,75761.07,75797.09,14.16724 +1776803700000,75797.09,75824,75793.34,75823.99,12.88486 +1776803760000,75823.99,75837.22,75774,75780.33,6.95612 +1776803820000,75780.32,75786.77,75679.62,75706.42,11.36313 +1776803880000,75706.43,75729.42,75687.02,75721.3,11.4947 +1776803940000,75721.31,75755.14,75707.73,75755.14,5.32325 +1776804000000,75755.14,75755.14,75718,75718,2.98562 +1776804060000,75718,75718.13,75676,75676,6.84754 +1776804120000,75676,75690.33,75676,75690.33,4.61688 +1776804180000,75690.32,75690.32,75668.96,75683.27,2.67082 +1776804240000,75683.27,75683.27,75666.65,75667.13,3.25058 +1776804300000,75667.12,75667.13,75634,75634,3.47877 +1776804360000,75634,75634.01,75583.3,75583.31,5.93939 +1776804420000,75583.3,75665.6,75583.3,75665.6,5.63453 +1776804480000,75665.96,75713.26,75665.96,75713.25,2.99843 +1776804540000,75713.26,75732.33,75713.25,75732.33,2.22523 +1776804600000,75732.33,75750,75699.69,75699.69,3.51975 +1776804660000,75699.7,75714.85,75699.7,75706.01,1.98112 +1776804720000,75706.02,75706.02,75670.09,75676.24,2.55113 +1776804780000,75676.24,75699.65,75676.24,75690.52,4.54054 +1776804840000,75690.51,75709.87,75690.51,75709.86,1.66638 +1776804900000,75709.87,75716.34,75695.55,75711.16,3.29229 +1776804960000,75711.15,75727.54,75696.53,75714.3,7.18259 +1776805020000,75714.31,75761.96,75702.9,75761.96,3.80069 +1776805080000,75761.96,75771,75746.56,75756.64,4.13639 +1776805140000,75756.63,75756.64,75698.51,75698.51,2.55699 +1776805200000,75698.51,75751.88,75698.51,75751.88,4.88199 +1776805260000,75751.88,75777.38,75751.88,75760.41,5.00046 +1776805320000,75760.4,75760.4,75676.98,75676.99,4.67664 +1776805380000,75676.98,75676.99,75650.02,75676.96,5.73432 +1776805440000,75676.97,75708,75676.96,75707.99,1.0701 +1776805500000,75707.99,75714.83,75686.75,75686.76,2.0744 +1776805560000,75686.76,75686.76,75661.9,75665.6,4.65367 +1776805620000,75665.93,75672.62,75662.56,75663.01,3.02081 +1776805680000,75663,75663.01,75650.4,75650.4,1.26272 +1776805740000,75650.4,75650.41,75624.99,75625,4.27461 +1776805800000,75624.99,75625,75593.99,75593.99,3.61678 +1776805860000,75593.99,75593.99,75550.79,75560.91,7.98947 +1776805920000,75560.91,75582.79,75560.9,75574.62,2.25228 +1776805980000,75574.62,75574.62,75535.47,75545.99,10.81285 +1776806040000,75545.99,75586.19,75545.99,75578,3.16986 +1776806100000,75578.01,75608.88,75567.75,75571.61,5.25678 +1776806160000,75571.61,75578.58,75571.6,75578.58,1.68592 +1776806220000,75578.58,75578.58,75558,75558.01,1.32879 +1776806280000,75558.01,75563.54,75558,75563.54,1.28482 +1776806340000,75563.53,75578.58,75558,75578.58,0.82341 +1776806400000,75578.58,75652,75578.57,75651.99,3.71955 +1776806460000,75651.99,75673.16,75651.99,75659.32,4.53936 +1776806520000,75659.34,75667.6,75641.28,75644.69,1.61118 +1776806580000,75644.69,75647.73,75644.68,75644.69,0.77817 +1776806640000,75644.68,75644.68,75608.62,75608.62,4.84708 +1776806700000,75608.63,75608.63,75591.02,75603.99,7.97724 +1776806760000,75603.99,75607.62,75600.88,75607.61,1.26228 +1776806820000,75607.61,75622.06,75607.61,75622.06,5.95411 +1776806880000,75622.05,75622.06,75563.53,75563.53,4.93247 +1776806940000,75563.54,75577.84,75550.11,75577.84,3.65156 +1776807000000,75577.84,75584.81,75577.83,75577.84,4.08336 +1776807060000,75577.83,75577.84,75577.82,75577.83,2.35062 +1776807120000,75577.83,75580.98,75576.31,75576.32,3.79367 +1776807180000,75576.32,75585,75573.54,75585,4.25164 +1776807240000,75584.99,75585,75584.99,75584.99,1.34821 +1776807300000,75584.99,75628,75584.99,75628,4.21537 +1776807360000,75627.99,75627.99,75600,75600,2.52696 +1776807420000,75600.01,75616.62,75600.01,75601.55,3.04822 +1776807480000,75601.54,75601.54,75573.48,75583.82,3.02577 +1776807540000,75583.82,75605.88,75583.81,75604.56,3.10742 +1776807600000,75604.56,75625.04,75581.86,75598.78,3.37872 +1776807660000,75598.78,75598.78,75567.94,75586.81,2.23913 +1776807720000,75586.8,75586.81,75504.28,75504.28,8.10934 +1776807780000,75504.28,75510.31,75485.08,75485.09,5.59526 +1776807840000,75485.08,75492.88,75449.95,75452.81,17.1809 +1776807900000,75452.8,75500,75431.62,75500,9.93758 +1776807960000,75499.99,75500,75466.65,75495.53,2.94879 +1776808020000,75495.53,75520,75495.53,75515.75,5.87351 +1776808080000,75515.75,75530,75512,75530,13.9738 +1776808140000,75530.7,75533.79,75514,75514.01,1.90057 +1776808200000,75514.01,75536.25,75514,75536.25,1.55633 +1776808260000,75536.25,75536.25,75522.95,75522.95,1.93508 +1776808320000,75522.88,75530,75519.98,75530,2.73915 +1776808380000,75529.99,75530,75529.99,75529.99,1.34031 +1776808440000,75530,75540,75529.99,75539.99,6.13281 +1776808500000,75540,75540,75539.99,75539.99,0.9087 +1776808560000,75540,75572.01,75540,75572,10.90822 +1776808620000,75572.01,75585.88,75572,75572.01,3.02399 +1776808680000,75572,75572.01,75526,75526,2.27915 +1776808740000,75526,75550,75522.93,75549.99,1.52029 +1776808800000,75549.99,75563.52,75510,75540.18,12.51074 +1776808860000,75540.19,75594,75540.18,75547.36,13.97508 +1776808920000,75547.36,75580,75520,75580,9.86637 +1776808980000,75580,75580,75520,75527.43,1.85803 +1776809040000,75527.42,75549.21,75527.42,75534.85,1.70821 +1776809100000,75534.08,75534.08,75497.75,75525.45,22.93214 +1776809160000,75525.45,75530,75508.01,75529.99,9.38851 +1776809220000,75529.99,75570.13,75495.56,75495.56,15.23952 +1776809280000,75495.55,75516.89,75490,75516.89,7.7987 +1776809340000,75516.89,75540.22,75503.31,75503.31,13.66528 +1776809400000,75503.12,75536.77,75500,75520.4,2.83782 +1776809460000,75520,75550,75516.19,75539.61,5.63586 +1776809520000,75539.61,75539.61,75527.99,75529.99,3.95257 +1776809580000,75530,75550,75529.99,75550,2.3224 +1776809640000,75550,75571.45,75549.99,75550.74,12.96443 +1776809700000,75550.74,75550.74,75506.85,75506.85,0.90631 +1776809760000,75506.85,75530,75504.09,75529.99,3.35015 +1776809820000,75529.99,75530,75460.94,75489.61,5.7391 +1776809880000,75489.6,75489.61,75434,75461.9,3.81214 +1776809940000,75461.9,75488,75321.49,75321.5,49.8992 +1776810000000,75321.51,75394,75321.51,75393.99,3.6742 +1776810060000,75394,75414.78,75364,75373.99,18.11063 +1776810120000,75373.99,75374,75331.24,75337.38,6.47591 +1776810180000,75337.38,75337.39,75302.31,75329.98,7.24584 +1776810240000,75329.99,75363.98,75329.98,75363.98,0.79272 +1776810300000,75363.99,75381.99,75363.98,75379.08,5.61902 +1776810360000,75379.07,75382.36,75360.94,75363.54,2.07396 +1776810420000,75363.55,75364.91,75360.94,75363.54,1.08095 +1776810480000,75363.54,75363.54,75341.34,75341.35,4.5667 +1776810540000,75341.35,75368,75341.35,75368,1.34763 +1776810600000,75367.99,75381.97,75356.13,75376.45,2.5349 +1776810660000,75376.45,75402.13,75302.01,75311.54,7.1725 +1776810720000,75311.54,75364,75311.54,75363.87,1.88156 +1776810780000,75363.88,75372.59,75340.8,75349.97,2.48507 +1776810840000,75349.97,75376.84,75340.8,75376.84,4.61617 +1776810900000,75376.83,75379.8,75366.82,75379.79,1.72571 +1776810960000,75379.79,75428,75379.79,75428,4.46562 +1776811020000,75428,75434.88,75382.38,75414,43.12645 +1776811080000,75413.99,75431.7,75412,75431.69,2.98352 +1776811140000,75431.69,75431.7,75386.83,75386.83,2.32008 +1776811200000,75386.83,75413.36,75379.8,75413.35,1.8152 +1776811260000,75413.36,75413.36,75383.85,75383.86,1.59544 +1776811320000,75383.85,75420.81,75382.99,75420.81,2.10793 +1776811380000,75420.8,75540.85,75420.8,75533,7.69745 +1776811440000,75533,75538.37,75527.96,75527.96,2.97114 +1776811500000,75527.43,75529.06,75516,75521.14,1.59433 +1776811560000,75521.15,75526.21,75521.14,75526.21,1.30032 +1776811620000,75526.21,75526.21,75526.2,75526.2,1.37299 +1776811680000,75526.21,75550,75524.61,75524.62,2.61403 +1776811740000,75524.62,75542.82,75489.63,75489.64,6.01805 +1776811800000,75489.63,75518.19,75489.63,75518.19,1.14653 +1776811860000,75518.18,75543.1,75518.18,75543.09,2.53795 +1776811920000,75543.1,75543.1,75526.1,75526.1,2.64005 +1776811980000,75526,75552.56,75522.22,75546.32,1.46027 +1776812040000,75546.33,75576.36,75546.33,75574.41,3.50443 +1776812100000,75574.41,75609.12,75574.41,75601.55,7.14212 +1776812160000,75601.54,75607.51,75587,75607.5,2.62576 +1776812220000,75607.51,75621.28,75598.93,75598.93,6.35841 +1776812280000,75598.93,75623.62,75593.55,75623.62,2.68742 +1776812340000,75623.61,75650.04,75623.61,75650.04,5.44236 +1776812400000,75650.03,75657.27,75622,75657.26,12.63588 +1776812460000,75657.26,75750,75657.26,75736.18,11.51995 +1776812520000,75736.18,75776.27,75726.9,75754.01,9.54322 +1776812580000,75754,75796.7,75745.13,75748.64,5.83047 +1776812640000,75748.64,75779.08,75748.64,75757.37,1.9179 +1776812700000,75757.36,75846.23,75757.36,75824.14,13.74277 +1776812760000,75824.14,75850,75824.07,75824.08,4.37243 +1776812820000,75824.08,75824.65,75804.61,75824.65,3.26543 +1776812880000,75824.64,75857.82,75812.03,75857.82,4.89394 +1776812940000,75857.82,75857.82,75842.83,75850.99,7.70899 +1776813000000,75850.98,75850.98,75794.8,75794.8,3.91029 +1776813060000,75794.81,75803.86,75784.3,75784.31,1.90134 +1776813120000,75784.31,75791.89,75757.64,75757.64,3.33197 +1776813180000,75757.65,75757.65,75726.9,75749.99,3.49961 +1776813240000,75750,75775.05,75749.99,75775.05,1.54717 +1776813300000,75775.05,75783.4,75754.74,75778.57,1.38284 +1776813360000,75778.56,75800,75778.56,75798.94,1.16297 +1776813420000,75798.93,75823.75,75798.93,75808.61,1.7398 +1776813480000,75808.61,75815.26,75790.6,75808.57,2.10153 +1776813540000,75808.57,75868.91,75808.57,75835.06,4.57807 +1776813600000,75835.05,75838.05,75817.14,75817.91,3.91914 +1776813660000,75817.9,75847.17,75814.27,75814.27,3.37258 +1776813720000,75814.27,75831.33,75795.54,75802.73,9.25458 +1776813780000,75802.74,75802.74,75782,75795.01,6.47612 +1776813840000,75795.01,75828.35,75795,75824.14,0.88343 +1776813900000,75824.15,75824.15,75785.22,75785.22,5.14874 +1776813960000,75785.22,75785.22,75764.08,75767.16,2.55181 +1776814020000,75767.16,75776.58,75760,75776.58,1.42107 +1776814080000,75776.58,75790.6,75775.51,75783,4.69734 +1776814140000,75783,75789.66,75775.8,75787.26,0.77113 +1776814200000,75787.25,75823.28,75787.25,75790.61,16.9517 +1776814260000,75790.6,75794.5,75780.96,75794.5,0.81097 +1776814320000,75794.5,75832,75794.5,75815.27,3.40927 +1776814380000,75815.26,75836.08,75815.26,75822.01,1.41815 +1776814440000,75822,75836,75822,75835.99,2.42596 +1776814500000,75836,75850,75835.99,75840.42,2.27315 +1776814560000,75840.43,75870.8,75840.42,75870.8,3.45902 +1776814620000,75870.79,75880,75858.83,75879.99,2.78853 +1776814680000,75879.99,75879.99,75865.58,75876.21,2.21535 +1776814740000,75876.2,75974.23,75876.2,75974.23,12.22459 +1776814800000,75974.22,75993.25,75951.88,75951.89,3.61105 +1776814860000,75951.89,75972.01,75940.18,75940.18,9.19251 +1776814920000,75940.18,76111.88,75931.45,76024.72,45.85171 +1776814980000,76024.72,76069.96,76008.63,76069.95,8.84625 +1776815040000,76069.95,76089.01,76069.95,76083.62,2.87319 +1776815100000,76083.62,76256.08,76077.55,76242.63,50.9667 +1776815160000,76242.64,76393.43,76242.63,76326.79,40.35481 +1776815220000,76326.78,76384,76321.57,76384,11.28572 +1776815280000,76383.99,76406.91,76326.26,76379.99,27.05189 +1776815340000,76380,76380,76306.09,76360.51,18.6801 +1776815400000,76360.51,76365.89,76332.76,76343.46,6.39869 +1776815460000,76343.45,76396.53,76303.27,76396.53,18.28902 +1776815520000,76396.53,76425.37,76330.61,76330.61,13.73509 +1776815580000,76330.61,76330.62,76306.14,76306.14,3.06636 +1776815640000,76306.15,76341.37,76300,76341.37,7.56001 +1776815700000,76341.36,76341.98,76314.26,76341.98,5.3297 +1776815760000,76341.97,76341.98,76327.06,76327.84,8.31208 +1776815820000,76327.85,76338.55,76322.43,76338.55,2.53639 +1776815880000,76338.54,76349.19,76325.02,76349.18,2.33176 +1776815940000,76349.18,76349.19,76320.7,76336.15,3.79874 +1776816000000,76336.14,76367.15,76328.24,76338.35,22.50619 +1776816060000,76338.35,76360,76324,76347.38,15.52549 +1776816120000,76347.37,76390.9,76324,76327.03,6.1308 +1776816180000,76327.04,76414.13,76326.89,76414.13,13.24158 +1776816240000,76414.12,76414.13,76311.99,76311.99,48.99183 +1776816300000,76312,76401.1,76311.99,76374.13,61.94225 +1776816360000,76374.12,76444,76364.8,76443.99,9.37958 +1776816420000,76443.99,76443.99,76372,76399.99,5.39065 +1776816480000,76400,76453.92,76399.99,76453.92,7.71813 +1776816540000,76453.91,76500,76450,76450,14.39182 +1776816600000,76450.01,76450.01,76319.31,76322.97,13.02115 +1776816660000,76322.96,76380,76322.96,76380,8.24867 +1776816720000,76379.99,76387.76,76346.31,76384.69,3.76717 +1776816780000,76384.7,76396.94,76362.57,76396.94,8.99444 +1776816840000,76396.94,76426.27,76396.93,76417.85,4.98759 +1776816900000,76417.85,76417.85,76370.7,76398.48,10.07627 +1776816960000,76398.49,76398.49,76278.53,76278.53,7.3479 +1776817020000,76278.53,76353.13,76278.53,76335.24,9.14817 +1776817080000,76335.24,76410,76335.24,76399.54,13.36008 +1776817140000,76399.55,76399.55,76368.73,76368.74,1.97416 +1776817200000,76368.73,76429.4,76353.31,76429.4,6.53126 +1776817260000,76429.4,76439.29,76388,76415.29,2.97929 +1776817320000,76415.4,76423.27,76361.25,76361.25,3.17143 +1776817380000,76361.25,76361.25,76350.1,76351,1.36738 +1776817440000,76351,76351,76287.31,76287.32,10.53829 +1776817500000,76287.32,76287.32,76242.8,76259.62,16.3403 +1776817560000,76259.63,76312.52,76259.62,76312.52,4.5751 +1776817620000,76312.53,76325.43,76303.85,76303.86,2.69699 +1776817680000,76303.85,76307.19,76282.12,76284.92,2.31956 +1776817740000,76284.93,76300,76274,76274.01,4.73206 +1776817800000,76274,76305.67,76274,76284.36,3.80832 +1776817860000,76284.35,76306.52,76284.35,76306.52,2.87461 +1776817920000,76306.52,76306.52,76277.15,76290.09,3.22613 +1776817980000,76290.1,76310,76286.62,76306.04,3.61406 +1776818040000,76306.03,76306.03,76252.6,76254.16,3.26621 +1776818100000,76254.16,76266,76250.96,76253.15,3.79565 +1776818160000,76253.15,76270,76220.4,76220.4,13.40776 +1776818220000,76220.4,76298.44,76220.4,76298.43,14.3141 +1776818280000,76298.43,76313.97,76286.62,76296.98,7.07051 +1776818340000,76296.99,76338.33,76296.97,76338.33,3.26262 +1776818400000,76338.33,76400,76338.33,76350,3.97452 +1776818460000,76350,76350,76301.76,76305.77,1.80143 +1776818520000,76305.77,76329.07,76304.01,76329.06,3.70988 +1776818580000,76329.06,76350.42,76329.06,76350.42,4.4335 +1776818640000,76350.42,76350.42,76315.44,76338,2.42495 +1776818700000,76337.99,76374.33,76337.99,76363.99,7.50779 +1776818760000,76364,76364,76317.81,76332.36,2.2331 +1776818820000,76332.36,76334.37,76309.7,76334.37,2.89399 +1776818880000,76334.37,76334.37,76302,76310.7,3.39812 +1776818940000,76310.7,76317.6,76284.64,76284.65,2.8552 +1776819000000,76284.64,76284.65,76250,76254.23,3.2328 +1776819060000,76254.23,76291.3,76250,76279.65,4.05074 +1776819120000,76279.65,76281.54,76249.41,76281.53,8.24801 +1776819180000,76281.53,76282.02,76267.47,76277.4,2.88293 +1776819240000,76277.41,76300.59,76258.66,76273.96,5.80567 +1776819300000,76273.97,76288.1,76266.68,76266.68,6.38163 +1776819360000,76266.68,76308.89,76266.68,76308.89,4.50308 +1776819420000,76308.93,76315.43,76288,76296.15,1.9593 +1776819480000,76296.15,76305.6,76282.49,76286.55,1.70443 +1776819540000,76286.56,76370.46,76285.17,76370.45,22.89039 +1776819600000,76370.46,76376.41,76312.41,76329.19,39.85884 +1776819660000,76329.94,76387.64,76322.89,76377.97,4.6703 +1776819720000,76377.98,76412.42,76373.06,76412.41,4.90803 +1776819780000,76412.41,76412.42,76363.57,76383.83,1.89682 +1776819840000,76383.83,76397.12,76350.83,76350.84,8.3797 +1776819900000,76350.83,76369.92,76350,76369.92,2.97054 +1776819960000,76369.91,76369.91,76322.15,76322.15,4.86517 +1776820020000,76322.01,76357.25,76322,76345.62,2.76582 +1776820080000,76345.63,76345.82,76315.52,76338.7,7.21782 +1776820140000,76338.7,76345.63,76323.44,76345.62,3.99149 +1776820200000,76345.62,76355.53,76331.06,76331.07,2.88783 +1776820260000,76331.06,76331.07,76281.73,76309.99,3.62469 +1776820320000,76310,76370.89,76310,76364.86,3.07331 +1776820380000,76364.86,76391.81,76341.33,76384.16,4.26418 +1776820440000,76384.17,76416.24,76384.17,76397.37,3.8594 +1776820500000,76397.37,76397.37,76358.86,76358.87,1.99601 +1776820560000,76358.86,76358.86,76326.02,76337.38,2.52937 +1776820620000,76337.38,76349.99,76331.54,76349.99,3.71308 +1776820680000,76349.98,76349.99,76258.76,76258.77,5.81019 +1776820740000,76258.78,76258.78,76164.81,76184.44,15.67667 +1776820800000,76184.44,76204.12,76169.19,76204.12,11.7223 +1776820860000,76204.11,76219.09,76140.09,76140.1,20.02395 +1776820920000,76140.1,76200,76140.09,76200,9.60051 +1776820980000,76199.99,76247.77,76199.99,76233.23,15.17078 +1776821040000,76233.24,76233.24,76178.18,76178.18,13.1638 +1776821100000,76178.19,76200,76169,76179.15,6.84456 +1776821160000,76179.15,76198,76169.8,76197.99,4.19022 +1776821220000,76198,76214.65,76196.27,76214.64,2.5573 +1776821280000,76214.65,76214.65,76150,76169.38,4.08434 +1776821340000,76169.38,76169.38,76151.88,76160.58,4.73114 +1776821400000,76160.59,76187.72,76132.95,76170.09,6.53803 +1776821460000,76170.09,76203.65,76160.31,76201.31,3.39037 +1776821520000,76201.32,76201.32,76180.32,76181.3,2.40461 +1776821580000,76181.29,76201.34,76181.29,76201.34,4.08765 +1776821640000,76201.33,76206.88,76175.84,76175.84,3.29927 +1776821700000,76175.84,76201.03,76170.65,76201.02,2.04562 +1776821760000,76201.02,76218.89,76197.23,76218.89,1.20011 +1776821820000,76218.88,76271.13,76218.88,76249.99,7.02506 +1776821880000,76249.99,76249.99,76236.4,76238.97,1.45757 +1776821940000,76238.97,76262.19,76238.96,76262.19,4.45044 +1776822000000,76262.18,76262.19,76253.06,76261.33,1.08056 +1776822060000,76261.34,76261.34,76225.1,76231.32,3.05127 +1776822120000,76231.31,76253.25,76218.89,76253.25,4.88449 +1776822180000,76253.25,76271.13,76239.63,76239.64,4.30931 +1776822240000,76239.64,76250.21,76239.63,76250.2,2.05622 +1776822300000,76250.2,76288.1,76243.2,76264.02,6.12048 +1776822360000,76264.03,76269.85,76255.88,76255.88,1.78114 +1776822420000,76255.89,76255.89,76209.2,76215.39,2.98791 +1776822480000,76215.39,76250.1,76215.39,76250.1,2.08129 +1776822540000,76250.1,76291.62,76250.1,76280.03,2.5633 +1776822600000,76280.02,76315.9,76280.02,76301.4,18.18235 +1776822660000,76301.4,76301.4,76270.25,76270.25,2.32631 +1776822720000,76270.26,76350,76270.26,76292.57,22.84611 +1776822780000,76292.56,76292.57,76256.06,76256.06,2.26707 +1776822840000,76256.06,76256.06,76237.83,76244.52,2.59152 +1776822900000,76244.52,76268.71,76237.83,76268.7,2.72543 +1776822960000,76268.71,76315.43,76268.71,76301.7,3.79511 +1776823020000,76301.7,76324.86,76301.7,76316.97,2.20174 +1776823080000,76316.97,76322.47,76306.28,76306.29,4.15335 +1776823140000,76306.28,76306.29,76292.71,76297.99,2.53521 +1776823200000,76297.99,76321.57,76297.99,76308,1.96985 +1776823260000,76308.01,76349.81,76308,76341.64,5.26388 +1776823320000,76341.64,76341.65,76288.31,76289.3,9.06202 +1776823380000,76289.31,76289.31,76223.9,76239.73,7.58353 +1776823440000,76239.73,76290.97,76239.72,76290.96,8.31809 +1776823500000,76290.96,76290.97,76260.41,76269.67,3.96503 +1776823560000,76269.67,76288.67,76235.98,76280.42,12.08973 +1776823620000,76280.42,76312.73,76275.39,76312.73,3.98016 +1776823680000,76312.72,76313.52,76307.38,76313.52,1.76952 +1776823740000,76313.51,76346.55,76313.51,76346.54,6.12991 +1776823800000,76346.54,76576,76346.54,76575.99,61.77633 +1776823860000,76575.99,76821.65,76575.99,76821.64,117.1193 +1776823920000,76821.65,76879.52,76788.16,76844.75,47.06411 +1776823980000,76844.76,76877.78,76697.31,76697.32,17.97364 +1776824040000,76697.31,76784,76697.31,76739.94,30.64449 +1776824100000,76739.93,76813.8,76739.93,76803.97,11.41933 +1776824160000,76805.59,76999,76803.41,76888.01,78.44946 +1776824220000,76888.01,77157.67,76882.57,77083.5,144.63281 +1776824280000,77083.49,77167.24,77039.41,77162.79,39.16786 +1776824340000,77162.8,77162.8,77016.45,77019.46,21.43807 +1776824400000,77019.45,77066.78,76914.93,76931.48,29.51236 +1776824460000,76931.49,76950,76890.67,76890.67,13.47478 +1776824520000,76890.68,76890.68,76840.41,76846.33,12.18614 +1776824580000,76846.32,77003.54,76784.86,76968.99,49.25685 +1776824640000,76968.98,77138.99,76961.92,77015.06,38.22866 +1776824700000,77015.07,77139.92,77015.06,77093.3,23.06937 +1776824760000,77093.29,77160,77092.01,77148.21,12.39899 +1776824820000,77148.22,77160.25,77136.63,77140.21,14.28234 +1776824880000,77140.21,77200,77126.86,77180.58,15.57653 +1776824940000,77180.59,77250,77170.07,77239.56,38.30869 +1776825000000,77239.57,77347.92,77239.56,77241.38,63.69526 +1776825060000,77240.59,77240.59,77108.88,77108.95,27.4584 +1776825120000,77108.95,77137.32,77077.5,77119.01,14.61136 +1776825180000,77119.01,77134.16,77078.6,77091.16,6.94844 +1776825240000,77091.15,77142.05,77083.44,77134.04,8.84233 +1776825300000,77134.05,77237.9,77134.05,77196.55,13.49995 +1776825360000,77196.55,77196.55,77135.01,77149.22,5.39809 +1776825420000,77149.22,77149.23,77125.91,77135.69,4.55956 +1776825480000,77135.69,77135.69,77076.94,77105.15,8.18544 +1776825540000,77105.16,77177.68,77088.44,77102.97,19.80047 +1776825600000,77102.98,77158.66,77067.43,77158.66,14.58228 +1776825660000,77158.65,77213.13,77158.65,77169.95,28.48354 +1776825720000,77169.95,77306.81,77169.94,77263.79,16.6873 +1776825780000,77263.79,77293.31,77234.88,77251.29,12.85565 +1776825840000,77251.29,77279.99,77234.89,77242.46,7.44913 +1776825900000,77242.46,77280.48,77215.69,77215.69,26.40141 +1776825960000,77215.68,77238.79,77184.54,77238.79,9.62224 +1776826020000,77238.78,77238.79,77192.21,77207.9,5.37315 +1776826080000,77207.9,77207.9,77178,77189.67,4.37923 +1776826140000,77189.66,77192.21,77144.24,77192.21,9.15441 +1776826200000,77192.21,77250,77192.2,77228.01,7.2555 +1776826260000,77228.01,77332.65,77217.61,77294.62,20.96176 +1776826320000,77294.63,77320.1,77270.56,77312.36,7.81593 +1776826380000,77312.35,77450,77312.35,77323.15,64.54746 +1776826440000,77323.14,77500,77323.14,77478.97,66.67898 +1776826500000,77478.97,77493.88,77411.52,77417.71,25.84248 +1776826560000,77417.71,77570.09,77417.7,77482.29,132.49771 +1776826620000,77482.29,77612.26,77475.84,77475.85,57.44592 +1776826680000,77475.85,77532,77475.85,77526.4,17.26834 +1776826740000,77526.39,77645.35,77491.56,77604.71,38.44284 +1776826800000,77604.7,77678.67,77466.67,77531.79,67.6987 +1776826860000,77531.79,77571.76,77502.6,77571.31,26.94378 +1776826920000,77571.31,77609.55,77517.14,77594.18,34.7095 +1776826980000,77594.19,77594.19,77555.41,77556,6.87861 +1776827040000,77556,77618,77523.36,77604.42,19.43476 +1776827100000,77604.41,77715.08,77598.4,77598.4,45.301 +1776827160000,77598.4,77733.11,77591.22,77724.84,85.67496 +1776827220000,77724.85,77728.29,77611.2,77611.69,14.31931 +1776827280000,77611.68,77611.68,77507.25,77560.02,56.63769 +1776827340000,77560.02,77610.2,77536.51,77604.84,16.66236 +1776827400000,77604.84,77604.85,77591.03,77600.12,5.83626 +1776827460000,77600.12,77646.01,77600.11,77639.68,5.38839 +1776827520000,77639.67,77658.13,77616.54,77638.89,10.91332 +1776827580000,77638.89,77638.89,77542.43,77542.44,17.06405 +1776827640000,77542.44,77615.67,77542.43,77606.78,18.75515 +1776827700000,77606.78,77606.78,77539.71,77548.08,7.79637 +1776827760000,77548.08,77548.09,77439.02,77447.38,25.43162 +1776827820000,77447.39,77500,77439.03,77472.52,15.33447 +1776827880000,77472.53,77486.31,77439.02,77445.99,11.09899 +1776827940000,77446,77446,77420.11,77429.22,11.03795 +1776828000000,77429.21,77466.72,77402.94,77438.73,26.55072 +1776828060000,77438.74,77482.72,77438.74,77474.99,8.21213 +1776828120000,77474.98,77479.07,77421.04,77459.1,8.80934 +1776828180000,77459.1,77465.57,77422.3,77462.61,8.97308 +1776828240000,77462.62,77500,77462.61,77487.11,4.29092 +1776828300000,77487.12,77544.19,77487.11,77537.45,15.66074 +1776828360000,77537.46,77605.82,77537.46,77558.27,15.4069 +1776828420000,77558.28,77558.28,77521.57,77526.47,6.75508 +1776828480000,77526.48,77554,77515.48,77515.49,4.81893 +1776828540000,77515.49,77533.59,77515.48,77529.09,2.8755 +1776828600000,77529.09,77537.46,77428,77447.3,16.92558 +1776828660000,77447.31,77449.61,77417.35,77429.99,12.84004 +1776828720000,77430,77439.99,77413.24,77425.59,29.84492 +1776828780000,77425.6,77438,77397.88,77437.99,30.26111 +1776828840000,77438,77453.91,77420.56,77420.57,9.30296 +1776828900000,77420.56,77439.43,77405.17,77434.96,6.20666 +1776828960000,77434.96,77446.3,77431.61,77443.56,13.95888 +1776829020000,77443.57,77444,77424.9,77424.9,18.98786 +1776829080000,77424.91,77452.2,77424.9,77452.19,11.78973 +1776829140000,77452.19,77452.2,77424.09,77424.09,4.42946 +1776829200000,77424.09,77453.36,77424.09,77450.92,8.55382 +1776829260000,77450.92,77489.95,77450.92,77489.94,2.87375 +1776829320000,77489.95,77528.95,77489.94,77524.79,8.47091 +1776829380000,77524.8,77572.61,77523.79,77553.16,18.91562 +1776829440000,77553.16,77592.83,77534,77583.32,21.86849 +1776829500000,77583.33,77612.89,77550,77554.96,7.11085 +1776829560000,77554.96,77562,77506.73,77506.81,10.76452 +1776829620000,77506.81,77544.97,77506.81,77533.33,10.31839 +1776829680000,77533.33,77544,77500,77513.54,6.65054 +1776829740000,77513.53,77557.83,77505.36,77557.82,7.98934 +1776829800000,77557.82,77586,77546,77581.97,4.15687 +1776829860000,77581.96,77589.16,77566.96,77589.15,5.42017 +1776829920000,77589.16,77613.71,77575.22,77575.22,3.97127 +1776829980000,77575.22,77595.65,77575.22,77576.52,4.14621 +1776830040000,77576.52,77576.53,77552.19,77552.19,3.57448 +1776830100000,77552.19,77575.55,77552.19,77564.51,3.8236 +1776830160000,77564.5,77592,77538.92,77538.93,9.83834 +1776830220000,77538.93,77596.51,77538.92,77596.51,13.74872 +1776830280000,77596.51,77614.78,77570.83,77570.83,30.97483 +1776830340000,77570.83,77578.27,77521.47,77521.48,13.6643 +1776830400000,77521.47,77587.9,77520.64,77566.41,31.2094 +1776830460000,77566.4,77578.59,77542.79,77558.9,11.09211 +1776830520000,77558.91,77578.59,77528.94,77549.56,20.93078 +1776830580000,77549.56,77549.56,77510.93,77516.01,13.38204 +1776830640000,77516.02,77600,77516.01,77600,18.3891 +1776830700000,77599.99,77600,77579.86,77599.99,5.18773 +1776830760000,77599.99,77599.99,77562.01,77572,9.91173 +1776830820000,77572,77581.35,77562,77571.96,2.61596 +1776830880000,77571.95,77571.96,77545.17,77568.35,2.5302 +1776830940000,77568.35,77583.98,77566.64,77569.16,2.62999 +1776831000000,77569.16,77611.35,77569.16,77611.35,3.46924 +1776831060000,77611.34,77624.4,77600,77600,6.99358 +1776831120000,77600.01,77600.01,77534.1,77539,10.61705 +1776831180000,77538.99,77539,77488.81,77518.52,14.56362 +1776831240000,77518.52,77524.45,77484.11,77484.26,11.07776 +1776831300000,77484.27,77498,77460,77460.01,6.14229 +1776831360000,77460,77465.33,77451.72,77456.05,4.71674 +1776831420000,77456.05,77487.4,77451.72,77454.41,4.42816 +1776831480000,77454.42,77476.5,77450,77458.42,6.60932 +1776831540000,77458.42,77474.78,77439.04,77439.05,7.42894 +1776831600000,77439.05,77439.05,77364.25,77366.11,10.70102 +1776831660000,77366.11,77417.48,77366.11,77417.48,6.85048 +1776831720000,77417.48,77464.25,77417.47,77464.25,6.13318 +1776831780000,77464.25,77487.39,77446.31,77446.31,7.43237 +1776831840000,77446.31,77446.32,77417.07,77417.07,3.564 +1776831900000,77417.07,77446.31,77404.71,77441.6,12.83625 +1776831960000,77441.6,77465.27,77432.75,77465.24,28.16795 +1776832020000,77465.23,77513.6,77465.23,77513.59,4.26735 +1776832080000,77513.59,77515.46,77503.42,77503.43,4.71085 +1776832140000,77503.43,77512.3,77494.21,77507.02,12.13029 +1776832200000,77507.03,77523.2,77498.61,77501.06,5.10208 +1776832260000,77501.06,77534.4,77501.06,77524.4,4.84864 +1776832320000,77524.4,77527.89,77504.91,77504.91,7.7167 +1776832380000,77504.91,77519.84,77483.15,77503.62,5.02013 +1776832440000,77503.63,77503.63,77494.22,77500.01,6.9395 +1776832500000,77500,77507.45,77473.87,77494.53,4.60722 +1776832560000,77494.52,77523.81,77494.52,77515.38,4.26166 +1776832620000,77515.38,77534.4,77515.38,77534.39,2.25342 +1776832680000,77534.39,77556.2,77534.39,77556.2,7.60684 +1776832740000,77556.2,77650,77556.2,77650,12.77612 +1776832800000,77649.99,77700,77649.99,77686.14,20.10025 +1776832860000,77686.14,77686.14,77618.9,77629.89,9.77674 +1776832920000,77629.89,77629.89,77598.16,77628.8,5.40883 +1776832980000,77628.81,77628.81,77585.28,77585.29,5.58547 +1776833040000,77585.28,77585.29,77561.59,77562.02,3.76015 +1776833100000,77562.02,77562.03,77526,77555.02,5.14029 +1776833160000,77555.02,77565.12,77545.49,77565.11,5.16121 +1776833220000,77565.11,77589.71,77557.69,77580,3.29444 +1776833280000,77580.01,77580.01,77571.42,77571.43,1.44953 +1776833340000,77571.42,77576.5,77523.1,77523.1,3.72853 +1776833400000,77523.1,77524.34,77510.55,77523,5.48056 +1776833460000,77522.99,77523,77500,77500.01,5.60164 +1776833520000,77500,77559,77465.63,77526.32,23.67043 +1776833580000,77526.33,77536.18,77479.65,77501.16,6.67764 +1776833640000,77501.15,77501.16,77472,77472.01,2.89613 +1776833700000,77472,77472,77450.33,77450.34,3.47757 +1776833760000,77450.34,77474.4,77450.33,77463.01,3.72948 +1776833820000,77463,77474.4,77452.91,77474.4,4.72544 +1776833880000,77474.4,77474.4,77464.92,77464.93,3.1389 +1776833940000,77464.93,77523.01,77464.92,77523,72.50278 +1776834000000,77523.01,77531.48,77478.12,77482,85.37364 +1776834060000,77482,77482.01,77450,77450.01,3.1509 +1776834120000,77450,77461.6,77450,77450.01,4.63974 +1776834180000,77450.01,77469.51,77450.01,77469.5,4.27969 +1776834240000,77469.5,77497.12,77468.72,77483.61,4.61044 +1776834300000,77483.62,77526,77476.47,77476.47,6.41237 +1776834360000,77476.46,77484.22,77450,77468.32,8.69473 +1776834420000,77468.32,77497.14,77454,77497.14,9.31298 +1776834480000,77497.13,77566.46,77497.13,77565.53,8.35774 +1776834540000,77565.53,77578.65,77548.48,77548.49,2.99494 +1776834600000,77548.48,77568.36,77539.49,77539.5,3.29772 +1776834660000,77539.49,77549.36,77523.62,77523.63,9.56255 +1776834720000,77523.64,77560.6,77523.63,77560.6,1.74389 +1776834780000,77560.6,77589.78,77560.59,77572.56,3.25187 +1776834840000,77572.57,77572.57,77548.61,77548.62,2.03637 +1776834900000,77548.62,77548.62,77525.33,77525.34,1.57977 +1776834960000,77525.33,77891.39,77525.33,77874.17,160.03717 +1776835020000,77874.17,77999.99,77861.14,77912.57,90.25799 +1776835080000,77913.29,78012.55,77857.04,77857.05,141.82075 +1776835140000,77857.05,77978.16,77848.28,77939.67,30.07522 +1776835200000,77939.66,77968.4,77883.41,77922.86,30.55791 +1776835260000,77922.86,78173.15,77890,78012.38,117.08448 +1776835320000,78012.39,78115.57,78012.39,78041.21,56.176 +1776835380000,78041.2,78183.19,78030.39,78143.2,63.10313 +1776835440000,78142.83,78450,78136.56,78225.33,246.65734 +1776835500000,78225.32,78452.18,78225.32,78372.5,120.70751 +1776835560000,78372.51,78381.31,78261.14,78275.53,72.68668 +1776835620000,78275.53,78275.54,78107.56,78142.23,73.31524 +1776835680000,78142.22,78286.99,78129.83,78280.01,106.86127 +1776835740000,78280,78300,78245.41,78258.53,26.66556 +1776835800000,78258.53,78336.7,78238,78238,58.82341 +1776835860000,78238.01,78262.04,78198,78198,22.61368 +1776835920000,78198,78209.94,78122.15,78201.28,33.17013 +1776835980000,78201.27,78300,78196.77,78265.86,28.84603 +1776836040000,78265.86,78276.4,78186.15,78189.25,28.35014 +1776836100000,78189.24,78244.45,78172.74,78234.4,31.12793 +1776836160000,78234.4,78234.41,78128.4,78128.4,17.53262 +1776836220000,78128.4,78130.21,78074.89,78116.68,21.83626 +1776836280000,78116.67,78116.68,78050,78050,21.9347 +1776836340000,78050,78058.22,78027.01,78034.37,17.53172 +1776836400000,78034.37,78244.38,78002.62,78234.11,69.35333 +1776836460000,78234.11,78368.91,78190.28,78196.39,72.83078 +1776836520000,78196.4,78203.6,78139.28,78151.08,21.21005 +1776836580000,78151.07,78168.72,78132.06,78160.89,19.10968 +1776836640000,78160.89,78167.58,78133.51,78133.52,10.80848 +1776836700000,78133.52,78139.76,78101.59,78128.96,26.3898 +1776836760000,78128.6,78150.85,78096,78112.09,19.68197 +1776836820000,78112.09,78147.14,78104.04,78132.5,13.72688 +1776836880000,78132.5,78132.5,78075.17,78088.3,17.02468 +1776836940000,78088.31,78111.36,78088.3,78093.3,11.36096 +1776837000000,78093.3,78093.3,78044.54,78046.02,7.87676 +1776837060000,78046.02,78114.09,78046.02,78070.01,35.18487 +1776837120000,78070,78150,78030.79,78030.8,38.3288 +1776837180000,78030.8,78030.8,77962.42,77995.8,47.11687 +1776837240000,77995.8,78096.09,77968.34,78096.08,45.26862 +1776837300000,78094.25,78211.14,78075.29,78153.73,71.01787 +1776837360000,78153.74,78153.74,78060.75,78060.76,16.55181 +1776837420000,78060.76,78060.76,78010,78028.23,24.71192 +1776837480000,78028.24,78049.86,78001.97,78012.61,21.13675 +1776837540000,78012.62,78013.72,77994.93,77994.93,20.7257 +1776837600000,77994.92,78007.37,77958.18,77969.62,14.67493 +1776837660000,77969.62,77973.71,77920,77936.48,21.28877 +1776837720000,77936.48,77977.99,77932.17,77977.98,6.73174 +1776837780000,77977.98,77983.92,77965.11,77965.12,4.78118 +1776837840000,77965.12,77965.12,77941.8,77959.84,9.30244 +1776837900000,77959.84,77974.65,77939.95,77971.51,5.20235 +1776837960000,77971.5,77971.51,77930,77941.79,68.24108 +1776838020000,77941.8,77967,77941.79,77950.86,36.76616 +1776838080000,77950.86,77953.89,77913.23,77918.76,47.78009 +1776838140000,77918.77,77942,77916.18,77941.99,6.7719 +1776838200000,77941.99,77955.83,77928.18,77928.18,4.87625 +1776838260000,77928.19,77946.52,77919.31,77922.8,7.56386 +1776838320000,77922.8,77964.53,77922.8,77953.33,4.8455 +1776838380000,77953.33,78011.79,77953.32,78011.79,9.15701 +1776838440000,78011.79,78015.16,77925.28,77950.76,32.45016 +1776838500000,77950.76,77989.7,77950.75,77989.7,12.29101 +1776838560000,77989.69,78014.16,77989.69,78000,3.3444 +1776838620000,78000.01,78000.01,77963.09,77984.72,3.87931 +1776838680000,77984.73,78011.82,77984.72,77997.99,11.78267 +1776838740000,77997.98,78001.97,77984.72,77996.42,5.89158 +1776838800000,77996.41,78031.59,77996.41,78031.57,14.24503 +1776838860000,78031.57,78042.83,78018,78042.83,3.3715 +1776838920000,78042.84,78042.84,78025,78028.06,3.48408 +1776838980000,78028.07,78028.07,77972.97,77976.91,3.95475 +1776839040000,77976.92,77976.92,77921.48,77951.06,4.78925 +1776839100000,77951.06,77992.28,77951.06,77974.2,13.34007 +1776839160000,77974.2,77991.33,77960.74,77991.33,2.09196 +1776839220000,77991.33,77991.33,77968.48,77974.37,7.8166 +1776839280000,77974.37,77997.47,77935.05,77935.05,18.00788 +1776839340000,77935.05,77972.86,77924.39,77972.85,7.06066 +1776839400000,77972.86,78012.85,77972.86,77989.74,7.50718 +1776839460000,77989.73,77999.34,77964,77964,5.07382 +1776839520000,77964,77988.18,77955.04,77980.72,5.61132 +1776839580000,77980.72,78012.85,77972,77972,3.45473 +1776839640000,77972.01,77996.86,77939.45,77939.46,10.56449 +1776839700000,77939.45,77947.77,77909.09,77947.77,7.97783 +1776839760000,77947.77,77949.84,77926.14,77941.75,3.00776 +1776839820000,77941.75,77955.46,77910.54,77923.55,7.40475 +1776839880000,77923.55,77933,77900,77933,2.54414 +1776839940000,77933,77945.85,77926,77945.85,2.45603 +1776840000000,77945.85,77987.29,77945.84,77955.84,4.79086 +1776840060000,77955.85,77984.05,77950,77962.83,9.73276 +1776840120000,77962.83,77962.84,77942.91,77953.19,2.49862 +1776840180000,77953.19,77963.48,77931.85,77963.47,1.22457 +1776840240000,77963.47,77976.23,77963.47,77971.26,4.70917 +1776840300000,77971.26,77971.26,77925.06,77961.75,6.42865 +1776840360000,77961.75,77997.6,77958.59,77992.15,6.37741 +1776840420000,77992.15,77992.15,77964.86,77965.16,12.12906 +1776840480000,77965.17,77990.78,77965.16,77969,2.79032 +1776840540000,77969.01,77984.61,77957.48,77959.1,8.50491 +1776840600000,77959.11,78006.12,77959.1,78006.11,13.29418 +1776840660000,78006.11,78018,78006.11,78014.65,2.58621 +1776840720000,78014.66,78014.66,77961.62,77972.86,8.42921 +1776840780000,77972.87,77985.62,77968.12,77973.11,5.67855 +1776840840000,77973.12,78014.65,77973.11,78014.64,10.13912 +1776840900000,78014.64,78017.36,77984,77984,5.14952 +1776840960000,77984.01,78000,77967.11,77977.78,6.27102 +1776841020000,77977.78,77981.32,77964.07,77975.97,5.43304 +1776841080000,77975.96,77993.99,77975.96,77993.99,3.38853 +1776841140000,77993.99,78011.33,77993.98,78010.72,5.94393 +1776841200000,78010.73,78025.97,77988.11,77988.11,6.59179 +1776841260000,77988.12,78023.42,77968,78001.62,7.51179 +1776841320000,78001.62,78017.62,77967.31,78015.93,15.97578 +1776841380000,78015.93,78023.42,78002.36,78006.68,10.49287 +1776841440000,78006.68,78019.54,77993.02,77997.86,7.78821 +1776841500000,77997.87,78023.4,77997.86,78023.39,4.44652 +1776841560000,78023.39,78023.4,78000.01,78023.4,4.86323 +1776841620000,78023.4,78023.4,78000,78010.52,3.88957 +1776841680000,78010.53,78023,78010.52,78023,6.12602 +1776841740000,78022.99,78062.41,78022.99,78039.2,11.92773 +1776841800000,78039.21,78039.21,78004.19,78004.19,8.50098 +1776841860000,78004.19,78023.58,77993.11,78023.57,7.84159 +1776841920000,78023.57,78033.26,78023.57,78033.26,3.59279 +1776841980000,78033.26,78048.57,78017.13,78048.57,6.91227 +1776842040000,78048.56,78111,78044.55,78105.21,29.59513 +1776842100000,78105.22,78105.22,78091.45,78092.19,7.08755 +1776842160000,78092.18,78092.19,78029.44,78068.23,8.85758 +1776842220000,78068.23,78068.24,78018.35,78018.36,4.60039 +1776842280000,78018.36,78027.86,77973.55,77973.55,10.778 +1776842340000,77973.56,77977.53,77952.91,77966.83,5.28332 +1776842400000,77966.83,77970.48,77887.1,77895.49,22.41728 +1776842460000,77895.5,77919.95,77861.88,77861.88,15.39536 +1776842520000,77861.89,77887.01,77825.94,77825.95,16.90132 +1776842580000,77825.95,77891.71,77825,77875.84,13.78983 +1776842640000,77875.84,77918.17,77875.83,77882.03,27.2031 +1776842700000,77882.02,77899.85,77882.02,77889.1,16.77414 +1776842760000,77889.1,77889.11,77834,77839.8,23.60556 +1776842820000,77839.8,77850,77828.91,77846.8,7.65924 +1776842880000,77846.8,77883.73,77846.79,77863.25,7.79405 +1776842940000,77863.24,77893.91,77850.74,77893.9,11.20899 +1776843000000,77893.9,77893.91,77861.18,77861.18,9.30136 +1776843060000,77861.19,77866.85,77837.86,77858.5,18.30734 +1776843120000,77858.5,77899.75,77858.5,77889.22,7.97584 +1776843180000,77889.23,77909.91,77871.06,77880.78,13.64092 +1776843240000,77880.78,77897.56,77880.78,77897.56,9.78805 +1776843300000,77897.56,77970,77897.56,77967.12,11.38431 +1776843360000,77967.12,77967.12,77945,77945.01,13.3363 +1776843420000,77945,77945.01,77923.98,77923.98,11.53404 +1776843480000,77923.98,77923.99,77885.89,77904.85,19.0976 +1776843540000,77904.84,77904.85,77867.83,77894.57,16.80663 +1776843600000,77894.58,77903.31,77875.37,77898.48,13.16252 +1776843660000,77898.48,77936.11,77898.48,77925.71,10.25704 +1776843720000,77925.7,77981,77918.01,77981,14.01599 +1776843780000,77980.99,78066.4,77980.99,78062.24,26.18187 +1776843840000,78062.24,78067.11,78038.75,78062.69,25.13053 +1776843900000,78063.39,78100,78063.39,78077.47,12.15153 +1776843960000,78077.48,78085.3,78042.38,78085.3,32.08055 +1776844020000,78085.29,78110,78074.14,78092.07,20.63292 +1776844080000,78092.06,78092.06,78048.31,78048.32,13.29362 +1776844140000,78048.32,78048.32,77990.51,78000,13.52625 +1776844200000,77999.99,78058.55,77999.99,78041.34,16.02901 +1776844260000,78041.35,78055.78,78030.45,78055.56,23.51729 +1776844320000,78055.56,78055.57,78020.85,78020.86,33.07592 +1776844380000,78020.86,78030.46,77972.57,77983.13,20.05774 +1776844440000,77983.13,78003.97,77978.86,77993.5,13.63719 +1776844500000,77993.49,78016.1,77987.71,78001.77,11.75781 +1776844560000,78001.76,78032.07,78000,78032.07,20.5063 +1776844620000,78032.06,78064.11,78032.06,78064.11,33.01913 +1776844680000,78064.11,78078.04,78064.11,78072.86,18.60213 +1776844740000,78072.85,78078,77994.17,78012.79,43.30669 +1776844800000,78012.78,78058.54,78012.78,78057.49,33.27169 +1776844860000,78057.49,78162.2,78036.6,78149.4,28.56297 +1776844920000,78149.41,78149.41,78122.43,78122.43,6.80912 +1776844980000,78122.44,78140.93,78045.85,78045.86,5.17573 +1776845040000,78045.85,78056.12,78028,78056.12,10.27343 +1776845100000,78056.12,78113.19,78056.11,78089.03,22.00015 +1776845160000,78089.03,78089.03,78062,78073.04,7.81271 +1776845220000,78073.04,78085.31,78073.03,78082.4,14.83826 +1776845280000,78082.4,78110.73,78082.39,78110.73,18.29207 +1776845340000,78110.72,78133.16,78106.12,78106.14,8.2263 +1776845400000,78106.14,78132.86,78094.08,78131.8,16.46804 +1776845460000,78131.81,78157.12,78131.8,78151.31,15.37117 +1776845520000,78151.32,78182,78151.31,78158.39,6.91188 +1776845580000,78158.4,78170.68,78148.08,78148.08,17.32276 +1776845640000,78148.09,78148.09,78109.45,78141.2,8.06767 +1776845700000,78141.2,78158,78141.2,78144.31,3.69843 +1776845760000,78144.31,78144.31,78115.08,78142.16,18.54269 +1776845820000,78142.16,78142.17,78115.6,78142.17,40.27703 +1776845880000,78142.16,78142.17,78128.92,78139.33,5.86078 +1776845940000,78139.33,78142.14,78112.31,78137.15,46.70035 +1776846000000,78137.14,78159.04,78137.14,78159.03,29.69576 +1776846060000,78159.03,78211.13,78145.15,78211.13,46.03287 +1776846120000,78211.13,78219.41,78184.03,78189.14,41.86276 +1776846180000,78189.15,78209.84,78086.22,78090.72,13.20804 +1776846240000,78090.71,78090.72,78020.89,78031.2,49.86847 +1776846300000,78030.95,78065.84,78000.01,78000.02,78.07068 +1776846360000,78000.01,78095.99,77984,78072.12,106.36376 +1776846420000,78072.13,78085.31,78018.79,78018.8,17.66718 +1776846480000,78018.8,78039,78008,78012.29,7.68478 +1776846540000,78012.3,78023.03,77965.76,77965.76,5.85036 +1776846600000,77965.76,78018.82,77955.38,78018.82,15.4401 +1776846660000,78018.81,78018.82,77978.52,77991.99,3.44748 +1776846720000,77991.99,78001.77,77982.53,77992.21,6.34692 +1776846780000,77992.2,77992.21,77957,77957,2.76793 +1776846840000,77957,77976.55,77949.25,77967.2,7.42745 +1776846900000,77967.2,78008.68,77963.04,77976.54,14.12972 +1776846960000,77976.55,77976.55,77958.8,77958.8,3.54258 +1776847020000,77958.8,77989.17,77958.8,77973.09,11.29114 +1776847080000,77973.1,77989.06,77973.09,77988.69,10.07037 +1776847140000,77988.7,78008.17,77979.74,77979.75,10.0993 +1776847200000,77979.74,78007.83,77971.61,78007.83,8.12154 +1776847260000,78007.82,78007.83,77980.13,77980.13,15.39626 +1776847320000,77980.14,77980.14,77974.25,77974.25,5.67717 +1776847380000,77974.26,77974.26,77959.55,77959.56,1.36512 +1776847440000,77959.55,77970.63,77944.2,77944.2,5.26501 +1776847500000,77944.2,77980.5,77941.59,77980.5,4.05903 +1776847560000,77980.49,77988.5,77959.39,77985.58,5.65505 +1776847620000,77985.57,77992.21,77985.06,77985.06,2.99737 +1776847680000,77985.06,77985.07,77956.76,77956.77,8.64972 +1776847740000,77956.76,77985.01,77956.76,77966,7.51618 +1776847800000,77966.01,77985.07,77966,77969.8,9.82787 +1776847860000,77969.79,77992.26,77969.79,77992.25,9.03289 +1776847920000,77992.26,78034.32,77992.25,78034.31,10.22805 +1776847980000,78034.31,78070.94,78034.31,78066.04,6.4769 +1776848040000,78066.04,78066.04,78050.35,78050.36,2.15054 +1776848100000,78050.36,78066.04,78026.89,78035.34,17.22203 +1776848160000,78035.35,78049.91,78019.26,78031.08,17.27949 +1776848220000,78031.07,78066.04,78016.31,78054.83,12.88678 +1776848280000,78054.84,78054.84,78043.57,78054.84,5.74244 +1776848340000,78054.83,78064.84,78010.92,78010.92,16.5478 +1776848400000,78010.92,78057.74,77973.09,77973.09,19.23373 +1776848460000,77973.1,77992.53,77967.39,77984.95,6.76177 +1776848520000,77984.94,77995,77956.76,77989.84,5.0598 +1776848580000,77989.83,77993.49,77976,77978.75,11.22277 +1776848640000,77978.75,77996.39,77978.74,77991.33,8.68379 +1776848700000,77991.33,77991.34,77965.64,77990.16,4.58459 +1776848760000,77990.15,78000.5,77990.15,78000.5,3.26105 +1776848820000,78000.49,78000.49,77958,77975.65,3.78886 +1776848880000,77975.64,78057.74,77975.64,78048.04,13.27165 +1776848940000,78048.04,78077,78042.33,78064.47,7.93619 +1776849000000,78064.46,78096,78062.54,78062.54,5.20512 +1776849060000,78062.55,78062.55,78046,78055.81,4.00666 +1776849120000,78055.81,78055.81,78031.97,78034.33,4.42709 +1776849180000,78034.33,78050,78034.33,78050,3.84679 +1776849240000,78050,78050,78034.33,78039.35,23.95673 +1776849300000,78039.36,78050,78028,78050,6.23507 +1776849360000,78049.99,78050,78031.73,78050,1.94759 +1776849420000,78049.99,78049.99,78004.81,78004.83,5.81969 +1776849480000,78004.83,78004.83,77960.78,77972.93,12.46833 +1776849540000,77972.92,77983.24,77966.14,77983.24,4.33411 +1776849600000,77983.24,78012.56,77982.53,78012.56,3.04785 +1776849660000,78012.55,78020,78003.68,78010.41,7.18585 +1776849720000,78010.41,78034.32,78002.6,78004,6.87176 +1776849780000,78004.01,78034.32,78004,78023.99,4.42596 +1776849840000,78024,78043.14,78023.99,78040.33,1.7101 +1776849900000,78040.34,78040.34,78036.69,78036.7,1.55255 +1776849960000,78036.7,78095.6,78036.69,78095.59,3.68435 +1776850020000,78095.59,78095.59,78074.17,78086.89,3.12487 +1776850080000,78086.89,78148.79,78086.89,78143.93,21.78439 +1776850140000,78143.93,78157.13,78143.92,78157.12,4.12614 +1776850200000,78157.13,78157.13,78123.44,78123.45,4.6484 +1776850260000,78123.44,78135.85,78123.44,78130.73,3.69709 +1776850320000,78130.74,78154.93,78130.74,78154.92,2.16888 +1776850380000,78154.92,78154.93,78126.05,78142.56,5.81897 +1776850440000,78142.56,78142.57,78095.1,78099.3,4.86461 +1776850500000,78099.3,78114.05,78095.34,78095.34,1.5524 +1776850560000,78095.34,78103.28,78088.83,78088.83,4.20297 +1776850620000,78088.84,78102.86,78088.83,78101.96,4.9124 +1776850680000,78101.97,78101.97,78057.19,78082.56,4.82369 +1776850740000,78082.56,78114.04,78082.56,78114.02,5.94299 +1776850800000,78114.02,78183.15,78114.02,78166.35,10.25984 +1776850860000,78166.35,78184.7,78146.17,78146.17,11.05725 +1776850920000,78146.18,78171.5,78146.17,78168,2.7132 +1776850980000,78168,78168,78136.79,78151.13,2.52578 +1776851040000,78151.13,78151.14,78145.72,78145.72,1.67311 +1776851100000,78145.73,78145.73,78113.7,78113.71,2.39217 +1776851160000,78113.71,78119.46,78113.7,78115.13,2.11369 +1776851220000,78115.13,78115.14,78094.95,78094.96,5.10594 +1776851280000,78094.96,78111.88,78094.95,78108.12,5.0628 +1776851340000,78108.11,78113.95,78108.11,78108.11,1.1309 +1776851400000,78108.12,78125.71,78108.11,78123.15,2.53729 +1776851460000,78123.15,78125.7,78080,78098.95,67.14488 +1776851520000,78098.96,78098.96,78089.39,78089.5,3.1268 +1776851580000,78089.5,78089.51,78000,78000,16.64637 +1776851640000,78000,78007.67,77987.56,77999.86,6.4219 +1776851700000,77999.86,78018.27,77982.53,77992.08,3.9228 +1776851760000,77992.07,77994.35,77978.29,77994.34,5.82192 +1776851820000,77994.35,78019.81,77994.34,78013.78,3.64489 +1776851880000,78013.79,78028.01,78010.59,78016.69,1.62546 +1776851940000,78016.69,78028.01,78001.95,78001.95,4.27146 +1776852000000,78001.96,78038.99,78001.95,78038.43,2.0092 +1776852060000,78038.42,78051.56,78030.45,78039.78,2.08904 +1776852120000,78039.79,78039.79,77984.61,77984.62,1.83064 +1776852180000,77984.61,77984.61,77951.17,77971.5,4.70227 +1776852240000,77971.5,77985.17,77964,77981.35,2.79599 +1776852300000,77981.35,77988.01,77978,77983.16,1.87455 +1776852360000,77983.16,78000,77983.15,77998.74,1.34879 +1776852420000,77998.74,78039.79,77998.74,78029.03,3.76601 +1776852480000,78029.02,78029.02,77997.57,78008.67,3.78438 +1776852540000,78008.67,78008.68,77954.28,77954.47,2.3552 +1776852600000,77954.48,77979.25,77954.47,77979.25,1.33907 +1776852660000,77979.24,78029.99,77979.24,78029.99,3.05511 +1776852720000,78029.99,78034.24,78010,78010,3.94266 +1776852780000,78010.01,78026,77993.86,78012.48,34.88275 +1776852840000,78012.47,78039.48,78012.47,78039.48,4.67246 +1776852900000,78039.48,78048.1,78019.57,78027.14,4.04519 +1776852960000,78027.14,78044.12,78017.54,78017.55,4.66227 +1776853020000,78017.54,78017.54,77973.97,77973.98,4.25438 +1776853080000,77973.97,78010.91,77973.97,78008.68,6.49546 +1776853140000,78008.67,78025.44,78008.67,78018.98,2.50031 +1776853200000,78018.97,78018.98,78008.94,78014.54,5.74749 +1776853260000,78014.54,78032.77,78008,78019.22,2.59239 +1776853320000,78019.21,78019.22,78001.3,78001.31,3.24824 +1776853380000,78001.3,78001.31,77990.08,77990.08,2.6852 +1776853440000,77990.08,77990.09,77978.47,77990.08,1.14114 +1776853500000,77990.09,77992.07,77984.85,77984.86,1.18931 +1776853560000,77984.86,78000,77984.85,78000,2.84423 +1776853620000,78000,78029.05,77996.12,78029.05,4.70362 +1776853680000,78029.05,78071.44,78029.04,78069.05,3.60354 +1776853740000,78069.05,78076.99,78061.35,78067.9,2.01151 +1776853800000,78067.9,78098.96,78067.89,78094.65,3.08733 +1776853860000,78094.64,78094.65,78076.67,78084.34,3.60779 +1776853920000,78084.34,78128.55,78073.64,78128.55,11.50637 +1776853980000,78128.55,78148.2,78128.54,78148.2,6.82457 +1776854040000,78148.2,78167.85,78088.48,78167.84,36.85538 +1776854100000,78167.85,78180,78151.87,78162.05,12.05384 +1776854160000,78162,78162,78114.64,78117.12,6.98175 +1776854220000,78117.13,78140.72,78108,78140.71,1.8924 +1776854280000,78140.71,78140.72,78132.89,78137.95,3.27524 +1776854340000,78137.94,78143.99,78137.94,78137.95,2.84304 +1776854400000,78137.95,78157.44,78137.95,78157.44,1.92523 +1776854460000,78157.43,78157.43,78133.82,78143.68,4.00588 +1776854520000,78143.68,78143.69,78100.18,78110.47,8.80403 +1776854580000,78110.47,78126.97,78110.46,78111.76,6.39286 +1776854640000,78111.76,78119.59,78111.76,78119.59,4.02381 +1776854700000,78119.59,78122.02,78110.47,78110.47,2.58356 +1776854760000,78110.47,78110.47,78098,78103.34,6.33776 +1776854820000,78103.34,78110.88,78100.01,78110.88,4.65769 +1776854880000,78110.88,78128.04,78110.86,78114.58,8.21415 +1776854940000,78114.57,78124.65,78106,78122.6,6.48859 +1776855000000,78122.6,78122.6,78102.25,78102.26,6.65852 +1776855060000,78102.26,78119.39,78100,78119.39,3.22599 +1776855120000,78119.39,78125.03,78119.39,78125.03,2.71044 +1776855180000,78125.03,78164.71,78125.02,78145.96,8.69196 +1776855240000,78145.96,78145.96,78120.23,78120.24,3.61206 +1776855300000,78120.24,78120.24,78087,78087.01,6.70282 +1776855360000,78087.01,78101.82,78056.99,78074.94,22.71522 +1776855420000,78074.94,78128.04,78074.93,78123.82,25.03701 +1776855480000,78123.82,78151.48,78123.82,78151.48,1.21318 +1776855540000,78151.48,78171.59,78151.47,78157.41,3.62044 +1776855600000,78157.41,78178,78157.41,78170.91,3.5968 +1776855660000,78170.91,78195.87,78162.35,78195.86,5.86475 +1776855720000,78195.87,78267.83,78195.87,78265.23,23.09206 +1776855780000,78265.23,78280,78263.06,78279.98,13.68941 +1776855840000,78279.98,78279.99,78209.25,78217.09,10.25452 +1776855900000,78217.09,78264,78203.57,78264,36.5057 +1776855960000,78263.99,78276.81,78250,78271.39,14.35928 +1776856020000,78271.38,78271.39,78252,78253.41,2.51008 +1776856080000,78253.4,78253.41,78205.06,78212.88,39.68817 +1776856140000,78212.88,78212.88,78102,78126.04,9.72829 +1776856200000,78126.03,78145.88,78104.97,78119.73,8.34996 +1776856260000,78119.72,78160.83,78119.72,78160.82,2.5438 +1776856320000,78160.83,78209.84,78151,78209.84,5.34313 +1776856380000,78209.83,78209.84,78162.44,78173.9,4.81112 +1776856440000,78173.91,78184.92,78152.33,78152.34,11.14419 +1776856500000,78152.34,78189.05,78152.33,78177.26,2.12791 +1776856560000,78177.25,78207.67,78177.25,78202.21,4.98205 +1776856620000,78202.2,78207.67,78192.6,78192.62,3.27989 +1776856680000,78192.63,78239.99,78192.62,78235.39,5.17883 +1776856740000,78235.39,78235.4,78199.39,78199.99,5.84573 +1776856800000,78200,78215.96,78200,78212.01,8.40476 +1776856860000,78212,78238,78212,78235.91,3.39632 +1776856920000,78235.92,78239.38,78211.29,78211.3,3.59422 +1776856980000,78211.29,78227.33,78204.09,78227.33,5.63257 +1776857040000,78227.33,78240,78224.2,78224.2,25.00571 +1776857100000,78224.2,78229.04,78213.02,78219.42,7.41245 +1776857160000,78219.41,78239.99,78211.11,78239.99,8.43251 +1776857220000,78240,78258.66,78239.99,78258.65,13.984 +1776857280000,78258.65,78300,78258.65,78296.27,10.91182 +1776857340000,78296.26,78314.65,78278.67,78314.64,20.37867 +1776857400000,78314.65,78330.83,78305.05,78321.65,23.45754 +1776857460000,78321.65,78333,78294.36,78294.36,10.39731 +1776857520000,78294.36,78294.36,78272.3,78278.57,5.1072 +1776857580000,78278.57,78293.15,78274,78278.63,4.27858 +1776857640000,78278.63,78312.88,78278.62,78312.87,18.20885 +1776857700000,78312.87,78399,78259.68,78259.68,39.60533 +1776857760000,78259.68,78259.68,78174.02,78204.27,23.24479 +1776857820000,78204.27,78239.28,78184.27,78239.28,11.21243 +1776857880000,78239.27,78247.02,78230.56,78247.02,4.54933 +1776857940000,78247.01,78253.81,78226,78226.01,7.68236 +1776858000000,78226,78227.99,78188.01,78217.23,9.84405 +1776858060000,78217.23,78235.35,78217.23,78235.34,0.89441 +1776858120000,78235.35,78254.17,78186.64,78219.41,12.68094 +1776858180000,78219.41,78219.42,78190.67,78190.67,5.87426 +1776858240000,78190.67,78209.84,78190.67,78209.83,1.47202 +1776858300000,78209.83,78251.4,78209.83,78251.39,2.36367 +1776858360000,78251.39,78311.78,78251.39,78301.06,8.34525 +1776858420000,78301.06,78303.72,78230.6,78230.61,6.46658 +1776858480000,78230.6,78246.91,78227.71,78246.91,2.54356 +1776858540000,78246.9,78312.88,78246.9,78308.98,5.07648 +1776858600000,78308.97,78308.98,78244.25,78245.22,11.98597 +1776858660000,78245.21,78294.67,78245.21,78294.52,4.39527 +1776858720000,78294.52,78316.07,78278.92,78316.06,1.81611 +1776858780000,78316.06,78316.06,78276,78284.14,2.94556 +1776858840000,78284.14,78295.53,78276.01,78284.14,4.80882 +1776858900000,78284.15,78292.2,78266.72,78292.2,2.38111 +1776858960000,78292.19,78292.2,78260.95,78260.95,1.82154 +1776859020000,78260.96,78270,78244.86,78270,3.21713 +1776859080000,78270,78277.49,78269.99,78277.49,2.27566 +1776859140000,78277.49,78300,78277.47,78300,1.88183 +1776859200000,78300,78314.47,78277.47,78277.47,3.26298 +1776859260000,78277.47,78281.95,78244.86,78281.94,3.1349 +1776859320000,78281.95,78334.36,78281.94,78332.87,12.34467 +1776859380000,78332.88,78416.64,78332.88,78369.99,23.01744 +1776859440000,78369.99,78370,78305.08,78313.1,27.07776 +1776859500000,78313.11,78320.14,78228,78230.6,10.01216 +1776859560000,78230.6,78291.93,78230.6,78291.93,3.30421 +1776859620000,78291.92,78314.32,78284.09,78314.31,2.38059 +1776859680000,78314.32,78314.32,78296.03,78310.71,2.35492 +1776859740000,78310.7,78330.04,78286,78330.03,15.26994 +1776859800000,78330.03,78343.38,78324.19,78327.96,7.80261 +1776859860000,78327.97,78453.71,78326.49,78390.93,335.19532 +1776859920000,78390.94,78404.99,78375.69,78386.98,8.64611 +1776859980000,78386.99,78463.31,78386.99,78438.49,18.56467 +1776860040000,78438.5,78438.5,78394.16,78429.85,7.6187 +1776860100000,78429.85,78429.85,78393.52,78416.97,16.96398 +1776860160000,78416.98,78455,78410.28,78445.5,3.85443 +1776860220000,78445.5,78508.18,78360,78390.38,70.56392 +1776860280000,78390.37,78413.12,78370.58,78388.64,5.47584 +1776860340000,78388.64,78410.4,78300,78342,10.96189 +1776860400000,78341.99,78373.67,78330.95,78336.26,5.87273 +1776860460000,78336.26,78359.51,78300,78300,8.87492 +1776860520000,78300,78300,78262,78295.09,10.04579 +1776860580000,78295.09,78295.13,78264,78264,11.85484 +1776860640000,78264.01,78264.01,78231.48,78241.7,6.92355 +1776860700000,78241.7,78287.51,78238.19,78287.5,5.88337 +1776860760000,78287.5,78287.51,78252.69,78252.7,3.60005 +1776860820000,78252.69,78258.05,78161.01,78169.38,11.27159 +1776860880000,78169.37,78190.71,78138.8,78188.8,24.07447 +1776860940000,78188.81,78221.38,78180.66,78185.37,17.39262 +1776861000000,78185.36,78185.36,78114.04,78149.83,8.82863 +1776861060000,78149.82,78160.91,78130.98,78158.26,5.32939 +1776861120000,78158.26,78158.27,78129.99,78143.99,9.56079 +1776861180000,78143.99,78219.42,78140.41,78219.41,8.81032 +1776861240000,78219.42,78243.6,78199.33,78225.82,10.5918 +1776861300000,78225.83,78225.83,78179.49,78199.16,7.28605 +1776861360000,78199.16,78209.84,78199.15,78201.57,3.69116 +1776861420000,78201.58,78247.98,78198.04,78247.97,6.55442 +1776861480000,78247.97,78247.97,78189.16,78202.76,4.61177 +1776861540000,78202.76,78241.81,78198.8,78200.87,22.26069 +1776861600000,78200.88,78235.14,78198.8,78219.51,4.54087 +1776861660000,78219.5,78281.7,78188.79,78228.16,26.8717 +1776861720000,78230.55,78252.99,78196,78198.44,3.91243 +1776861780000,78198.45,78205.05,78188.79,78199.08,2.49249 +1776861840000,78199.09,78204.96,78188.79,78188.79,10.53812 +1776861900000,78188.8,78252.99,78188.8,78252.98,18.33259 +1776861960000,78252.98,78330.23,78248.29,78302.79,21.45148 +1776862020000,78302.8,78309.54,78276.99,78277.38,4.46399 +1776862080000,78277.38,78277.38,78180.03,78199.69,13.91105 +1776862140000,78199.7,78200,78181.71,78181.71,8.29451 +1776862200000,78181.22,78209.84,78178.33,78205.66,7.43977 +1776862260000,78205.66,78225.75,78193.14,78199,3.33937 +1776862320000,78199,78231.6,78196.99,78231.54,7.63792 +1776862380000,78231.54,78249.6,78212.13,78212.14,4.54538 +1776862440000,78212.13,78247.14,78212.13,78244.08,1.92069 +1776862500000,78244.07,78244.07,78227.58,78227.59,3.54828 +1776862560000,78227.59,78241.94,78225.98,78241.93,4.18554 +1776862620000,78241.94,78299.47,78241.93,78296.94,10.79507 +1776862680000,78296.93,78297.26,78243.94,78243.94,4.51564 +1776862740000,78243.95,78260,78228,78236.05,9.0772 +1776862800000,78236.05,78255.83,78203.45,78215.22,3.93142 +1776862860000,78215.22,78227.5,78198,78209.81,2.28044 +1776862920000,78209.81,78254.29,78162.64,78254.29,8.50614 +1776862980000,78254.29,78299.47,78241.89,78297.55,20.71823 +1776863040000,78297.56,78297.56,78278.43,78294.9,4.53113 +1776863100000,78294.91,78317.97,78294.9,78316.48,8.54268 +1776863160000,78316.47,78360.56,78278.31,78278.31,11.39586 +1776863220000,78278.3,78298,78261.64,78261.65,2.89565 +1776863280000,78261.64,78282.88,78254.01,78282.11,2.27476 +1776863340000,78282.1,78445.7,78223.06,78262.75,64.48074 +1776863400000,78262.74,78320.67,78241.42,78320.66,7.95994 +1776863460000,78320.66,78335.97,78307.2,78326.07,7.38523 +1776863520000,78326.08,78363.78,78310,78363.77,8.40153 +1776863580000,78363.77,78363.77,78316.37,78347.4,3.90529 +1776863640000,78347.41,78373.96,78338.18,78373.95,18.48569 +1776863700000,78373.96,78430.16,78373.96,78410.47,6.80526 +1776863760000,78410.46,78439.91,78410.46,78419.84,4.05264 +1776863820000,78419.83,78419.83,78359.05,78386.01,10.05721 +1776863880000,78386.01,78393.75,78345.15,78378.79,8.36845 +1776863940000,78377.98,78500,78358.03,78450.01,32.95088 +1776864000000,78450,78495.49,78392.86,78411.72,35.11784 +1776864060000,78411.72,78434.98,78380,78415.44,6.38009 +1776864120000,78415.44,78431.68,78384.38,78431.68,3.84507 +1776864180000,78431.67,78494,78431.67,78478.65,5.91794 +1776864240000,78478.66,78494,78453.56,78467.79,9.14546 +1776864300000,78467.8,78467.8,78407.72,78412.25,14.3928 +1776864360000,78412.25,78437.11,78406.42,78437.1,3.36107 +1776864420000,78437.1,78470,78437.1,78459.23,2.66472 +1776864480000,78459.22,78470,78443.07,78459.99,5.62425 +1776864540000,78460,78467.85,78439.23,78467.85,9.27607 +1776864600000,78467.85,78470,78408.18,78456.84,16.55617 +1776864660000,78456.84,78672.67,78441.65,78617.37,126.94135 +1776864720000,78617.37,78617.37,78361.26,78389.32,59.72345 +1776864780000,78389.31,78518.43,78387.85,78518.43,22.90514 +1776864840000,78518.42,78533.27,78376.04,78447.39,22.96741 +1776864900000,78447.38,78447.38,78318.82,78318.83,23.22394 +1776864960000,78318.83,78365.36,78309.03,78322.1,19.56098 +1776865020000,78322.1,78487.23,78283.06,78475.86,23.90932 +1776865080000,78475.85,78498.45,78372.13,78414.58,14.02944 +1776865140000,78414.58,78476.33,78414.58,78451.15,10.65892 +1776865200000,78451.15,78495,78426.87,78482.86,20.72481 +1776865260000,78482.85,78593.21,78468,78566.43,38.31659 +1776865320000,78566.43,78649.99,78560,78606.26,33.39595 +1776865380000,78606.26,78622.55,78556,78596.14,9.34327 +1776865440000,78596.13,78616.93,78577.88,78616.93,9.46845 +1776865500000,78616.92,78676,78600,78672.18,35.31795 +1776865560000,78672.19,78770,78632.55,78632.56,88.31084 +1776865620000,78632.56,78742,78627.21,78693.69,39.98234 +1776865680000,78693.69,78693.69,78527.29,78599.99,26.57735 +1776865740000,78600,78663.26,78568.02,78650.39,31.10557 +1776865800000,78650.38,78681.3,78610,78654.88,17.39293 +1776865860000,78654.87,78681.3,78570.73,78681.3,15.46486 +1776865920000,78681.3,78773.6,78660.58,78761.25,26.90618 +1776865980000,78761.24,78765.79,78710,78746.98,35.04363 +1776866040000,78746.98,78773.47,78727.6,78746.27,19.26234 +1776866100000,78747.4,78764,78719.4,78742.8,8.08904 +1776866160000,78742.8,78801.86,78742.8,78801.86,43.02251 +1776866220000,78801.86,78832.12,78780,78821.01,29.27373 +1776866280000,78821.01,78821.02,78785.12,78800.6,36.55154 +1776866340000,78800.6,78850,78800.6,78840.94,15.50676 +1776866400000,78840.94,78880.36,78775,78785.48,44.79308 +1776866460000,78785.49,78888,78775.01,78886.05,21.02852 +1776866520000,78886.04,78900,78832.6,78854.46,52.71552 +1776866580000,78854.47,78881.55,78842.39,78881.54,12.56058 +1776866640000,78881.55,78900,78870.79,78881.8,23.12838 +1776866700000,78881.8,78888.01,78725.74,78737.02,38.36396 +1776866760000,78737.03,78824,78703.13,78823.99,19.15559 +1776866820000,78823.99,78840,78755.38,78809.17,22.96046 +1776866880000,78809.17,78849.5,78795.68,78822.42,16.52857 +1776866940000,78822.42,78850,78797.59,78825.19,24.92778 +1776867000000,78825.19,78952.6,78825.19,78933.84,45.8346 +1776867060000,78933.84,78992.16,78899.99,78969.06,30.90855 +1776867120000,78969.06,78990,78947.07,78976,24.24282 +1776867180000,78975.99,78998.12,78974.14,78995.61,13.66784 +1776867240000,78995.62,79079.25,78943.5,79057.81,155.11993 +1776867300000,79057.81,79072.33,78988.05,79041.48,43.97483 +1776867360000,79041.47,79041.47,78967.46,78967.46,28.51048 +1776867420000,78967.46,78967.47,78900.12,78900.13,15.33247 +1776867480000,78900.12,78900.12,78827.09,78827.09,25.9226 +1776867540000,78827.09,78846.19,78781.83,78804.8,40.45449 +1776867600000,78804.81,78881.69,78778.2,78857.46,26.23698 +1776867660000,78857.46,79061.63,78857.46,79046.73,68.9708 +1776867720000,79046.73,79174.68,79029.64,79098.63,82.59338 +1776867780000,79098.63,79134.3,79007.84,79040.09,46.71209 +1776867840000,79040.09,79081.14,78992.1,79081.14,30.6851 +1776867900000,79081.15,79094.42,79018.13,79071.68,21.85582 +1776867960000,79070.64,79129.56,79058,79085,25.1417 +1776868020000,79085,79113.69,79013.33,79070.8,16.8275 +1776868080000,79070.8,79070.8,79026.26,79030.98,13.08715 +1776868140000,79030.97,79095.35,79000,79008.31,20.64744 +1776868200000,79008.3,79042.72,78823.52,78823.52,31.60516 +1776868260000,78823.53,78871.72,78762.37,78762.37,43.65583 +1776868320000,78762.38,78785.01,78590.3,78649.28,105.26757 +1776868380000,78649.28,78755.65,78577.86,78755.64,47.49983 +1776868440000,78755.64,78794.51,78724,78729.49,30.56416 +1776868500000,78729.5,78740.18,78700,78716.3,19.71439 +1776868560000,78716.29,78772,78701.69,78702.01,28.85616 +1776868620000,78702,78837.57,78702,78799.86,17.33185 +1776868680000,78799.86,78799.86,78736.88,78797.99,14.75552 +1776868740000,78797.99,78860.84,78797.99,78860.84,26.10367 +1776868800000,78860.83,78939.39,78860.83,78939.39,24.69317 +1776868860000,78939.38,78951.47,78910.92,78912.89,19.47454 +1776868920000,78912.88,78922.37,78861.71,78880.9,22.32502 +1776868980000,78880.9,78882,78690,78725.15,29.4664 +1776869040000,78725.15,78750.47,78686.76,78699.54,38.52814 +1776869100000,78699.53,78736.47,78693.8,78701.01,13.10523 +1776869160000,78701.02,78802,78701.02,78801.99,16.61775 +1776869220000,78802,78838.04,78787.9,78803.72,7.66334 +1776869280000,78803.72,78836.7,78803.72,78820.01,8.61642 +1776869340000,78820,78888,78766.25,78888,14.80326 +1776869400000,78888,78967,78887.99,78954.99,23.10381 +1776869460000,78955,78962.46,78893.59,78946.14,18.41577 +1776869520000,78946.14,79007.84,78922.05,78966.18,54.88535 +1776869580000,78966.17,78966.17,78889.56,78901.81,25.63614 +1776869640000,78901.82,78957.77,78865.44,78957.77,21.24132 +1776869700000,78957.77,78957.77,78899.99,78899.99,14.36438 +1776869760000,78899.99,78983.63,78867.32,78971.26,16.59225 +1776869820000,78971.27,79071.42,78948.78,79071.42,14.65948 +1776869880000,79071.41,79092.18,79042.37,79066.97,25.3173 +1776869940000,79066.96,79095.34,79045.74,79045.75,19.94287 +1776870000000,79045.75,79092.87,79000.94,79000.94,54.84576 +1776870060000,79000.94,79012.05,78890,78924.16,19.96447 +1776870120000,78924.16,78972.29,78908.28,78950,20.57876 +1776870180000,78949.99,78993.15,78935.29,78993.14,16.3324 +1776870240000,78993.14,79003,78905.47,78916,24.68015 +1776870300000,78915.99,78952.49,78886.66,78889.73,12.99517 +1776870360000,78889.73,78946.58,78852.02,78946.57,18.1572 +1776870420000,78946.57,78978.18,78909.2,78938.01,22.63582 +1776870480000,78938,79011.76,78938,78971.43,21.81325 +1776870540000,78971.43,78999,78936.75,78954.85,22.44702 +1776870600000,78954.84,79078.18,78954.84,79078.18,22.56824 +1776870660000,79078.18,79123,79068,79090.98,54.9586 +1776870720000,79090.98,79090.98,78946.41,78968.56,14.13023 +1776870780000,78968.56,78997.36,78940.6,78947.88,7.91831 +1776870840000,78947.87,79004.47,78924.35,78947.64,25.50954 +1776870900000,78947.64,78988.09,78925.54,78966.79,7.12117 +1776870960000,78966.8,78968.49,78909.88,78968.49,7.43515 +1776871020000,78968.48,78997,78952.03,78996.99,7.59391 +1776871080000,78996.99,79027.6,78962.14,78962.14,11.10937 +1776871140000,78962.14,79000.52,78886,78982.86,30.00066 +1776871200000,78982.85,79000,78951.33,78991.96,10.02932 +1776871260000,78991.95,79050,78960,79041.82,52.183 +1776871320000,79041.82,79047.42,78990,78999.37,17.20654 +1776871380000,78999.38,79067.24,78930.42,79056.96,22.69764 +1776871440000,79056.96,79071.69,78980.08,78986.37,21.22647 +1776871500000,78986.36,78988.44,78900.01,78904.04,25.09809 +1776871560000,78904.03,78924.99,78837.66,78902,27.71789 +1776871620000,78901.99,78976,78886.56,78959.05,38.44423 +1776871680000,78959.04,79039.72,78959.04,79019.74,18.63393 +1776871740000,79019.73,79127.01,79011.82,79068.15,37.61846 +1776871800000,79068.16,79282.75,79064.87,79249.71,126.38361 +1776871860000,79249.71,79249.71,79156.72,79172.83,51.88081 +1776871920000,79172.82,79191.84,79110.71,79120.01,14.78252 +1776871980000,79120.01,79127.4,79030.11,79056.62,6.51305 +1776872040000,79056.63,79105.89,79010.18,79092.21,21.50257 +1776872100000,79092.22,79099.64,79040.93,79040.93,11.57846 +1776872160000,79040.93,79142.22,79009.99,79142.22,36.15002 +1776872220000,79142.6,79216.97,79111.12,79205.62,45.55858 +1776872280000,79204,79204.01,79159.26,79189,9.99203 +1776872340000,79189,79276,79188.99,79259.99,20.85916 +1776872400000,79260,79267.48,79200,79267.48,23.50267 +1776872460000,79267.48,79317.73,79243.88,79313.35,40.02877 +1776872520000,79313.35,79313.36,79223.36,79224.75,13.30006 +1776872580000,79224.75,79296,79224.75,79255.99,28.64757 +1776872640000,79255.99,79283.81,79232.68,79279.92,23.85355 +1776872700000,79279.92,79310,79266,79309.99,6.6556 +1776872760000,79309.99,79328.65,79235.11,79235.12,13.12117 +1776872820000,79235.12,79300,79235.12,79270.17,7.66244 +1776872880000,79270.17,79325.73,79270.17,79322.16,12.01384 +1776872940000,79322.16,79325.73,79280.89,79280.89,11.08641 +1776873000000,79280.89,79299.68,79218.5,79299.68,12.90909 +1776873060000,79299.67,79314,79294.01,79306.96,12.02813 +1776873120000,79306.95,79371.42,79288.43,79332.46,34.55009 +1776873180000,79332.46,79332.46,79309.07,79323.33,30.11096 +1776873240000,79323.33,79400,79323.33,79399.99,29.58297 +1776873300000,79399.99,79400,79385,79390.01,9.20767 +1776873360000,79390,79395,79348.46,79371.04,31.67939 +1776873420000,79371.04,79376.5,79323.33,79323.34,10.75027 +1776873480000,79323.33,79331.42,79302.16,79308.58,12.97419 +1776873540000,79308.59,79308.59,79272.9,79272.9,9.4876 +1776873600000,79272.91,79324.31,79272.91,79324.3,33.407 +1776873660000,79324.31,79340.92,79294,79313.01,16.96315 +1776873720000,79313.01,79333.78,79286.14,79333.77,22.47808 +1776873780000,79333.76,79381.33,79316.64,79381.32,25.98259 +1776873840000,79381.33,79436.02,79373.41,79426.16,33.51339 +1776873900000,79426.16,79472.82,79380,79380,27.67686 +1776873960000,79380,79423.8,79317.28,79319.25,24.85089 +1776874020000,79319.25,79328,79306.12,79306.13,6.69474 +1776874080000,79306.12,79307.31,79292.51,79307.3,10.78526 +1776874140000,79307.3,79330.03,79283.83,79283.83,7.76115 +1776874200000,79283.83,79283.84,79237.2,79237.21,34.83329 +1776874260000,79237.2,79237.21,79183.35,79188.71,15.64185 +1776874320000,79188.7,79191.88,79114.11,79191.87,22.04635 +1776874380000,79191.88,79196.59,79184.06,79191.67,3.04311 +1776874440000,79191.66,79203.44,79181.74,79201.01,9.71548 +1776874500000,79201,79208,79167.61,79169.19,16.58322 +1776874560000,79169.19,79169.2,79145.16,79152.68,21.37125 +1776874620000,79152.68,79193.33,79152.68,79179.99,20.07521 +1776874680000,79179.99,79188.34,79124,79124.01,18.86074 +1776874740000,79124,79129.34,79100,79127.41,27.52511 +1776874800000,79127.4,79135.5,79108.91,79135.5,9.89223 +1776874860000,79135.5,79174,79135.49,79144.62,8.79719 +1776874920000,79144.63,79144.63,79071.42,79088.12,16.97966 +1776874980000,79088.11,79088.12,78959.67,78959.67,38.74385 +1776875040000,78959.67,79022.4,78944.9,78989.91,9.59286 +1776875100000,78989.9,79011.56,78969.17,78969.18,12.18421 +1776875160000,78969.18,78969.18,78908.67,78931.17,29.80497 +1776875220000,78931.18,78960,78881.13,78959.99,17.11797 +1776875280000,78960,78991.65,78954.97,78958.24,27.53776 +1776875340000,78958.12,78967.46,78925.92,78932,6.05789 +1776875400000,78932,78932,78862.31,78862.31,12.87632 +1776875460000,78862.31,78900,78861,78893.99,10.19802 +1776875520000,78894,78973.7,78894,78956.41,11.70817 +1776875580000,78956.41,78990.94,78945,78984.16,6.74151 +1776875640000,78984.16,79030.23,78980,78980.01,10.48791 +1776875700000,78980,78992.31,78946,78964.69,17.02391 +1776875760000,78964.68,78984.84,78942.62,78942.62,7.76696 +1776875820000,78942.63,79020.16,78936.34,79020.15,4.19443 +1776875880000,79020.16,79022.4,78946.55,78946.56,3.05331 +1776875940000,78946.56,78989.3,78946.55,78965.28,5.17355 +1776876000000,78965.28,78965.28,78885.15,78913.66,5.64773 +1776876060000,78913.66,78925,78898.75,78900,4.44263 +1776876120000,78900.01,78913.7,78790,78840.84,28.6302 +1776876180000,78841.07,78849.97,78777,78777.01,16.77868 +1776876240000,78777,78823.66,78777,78813.9,17.09266 +1776876300000,78813.9,78813.9,78732.87,78745.96,13.02944 +1776876360000,78745.95,78775.52,78738.07,78775.51,16.73411 +1776876420000,78775.51,78809.76,78775.51,78807.99,6.41529 +1776876480000,78807.99,78821.77,78750.2,78771.32,19.0731 +1776876540000,78771.32,78846.75,78735.65,78842.08,41.97903 +1776876600000,78842.07,78842.07,78797.9,78819.86,7.91361 +1776876660000,78819.86,78847.18,78806.78,78811.49,2.30101 +1776876720000,78811.5,78827.26,78742.25,78757.09,19.47215 +1776876780000,78757.08,78772,78743.37,78766.1,5.65155 +1776876840000,78766.1,78772,78702,78705.89,12.11679 +1776876900000,78705.9,78705.9,78632.37,78686,82.26032 +1776876960000,78686,78770,78686,78749.93,15.09844 +1776877020000,78749.93,78764,78745.02,78745.58,4.21032 +1776877080000,78745.58,78745.58,78698.64,78708.56,18.94778 +1776877140000,78708.56,78754,78708.56,78743.59,7.43738 +1776877200000,78743.6,78798.42,78743.59,78787.59,16.32168 +1776877260000,78787.58,78909.32,78787.58,78903.57,32.99319 +1776877320000,78903.58,78911.46,78834.73,78834.74,16.61712 +1776877380000,78834.73,78899.9,78825.46,78891.24,6.43827 +1776877440000,78891.24,78913.7,78877.43,78883.96,14.57723 +1776877500000,78883.97,78912.24,78870.02,78902.56,5.30332 +1776877560000,78902.56,78906.75,78855.78,78855.79,2.33431 +1776877620000,78855.78,78868.67,78827.4,78844.49,4.30134 +1776877680000,78844.49,78890.76,78844.48,78859.7,6.01899 +1776877740000,78859.7,78922.3,78859.69,78922.3,49.88301 +1776877800000,78922.3,79025,78922.3,79017.99,28.06556 +1776877860000,79017.98,79034.73,78995.54,78995.54,10.17935 +1776877920000,78995.54,79012.76,78978.54,78984.99,7.17776 +1776877980000,78984.99,78996.77,78964.13,78980.55,12.98056 +1776878040000,78980.54,78980.54,78958,78980.25,5.24674 +1776878100000,78980.24,79008.14,78963.54,78969.98,25.19609 +1776878160000,78969.98,78974.64,78875.4,78880.95,12.86552 +1776878220000,78880.94,78880.95,78805.54,78822.43,7.98571 +1776878280000,78822.43,78822.43,78789.22,78792.16,18.76467 +1776878340000,78792.16,78841.63,78768,78841.62,5.91303 +1776878400000,78841.62,78841.63,78792.51,78818.4,7.16109 +1776878460000,78818.41,78856.92,78818.4,78856.92,5.09301 +1776878520000,78856.91,78856.91,78817.71,78842.47,5.67884 +1776878580000,78842.46,78842.47,78777.15,78785.03,3.87494 +1776878640000,78785.03,78785.04,78709.47,78723.21,18.30764 +1776878700000,78723.2,78785.03,78705.71,78785.03,9.52691 +1776878760000,78785.03,78824.69,78785.03,78817.85,3.09961 +1776878820000,78817.85,78895.06,78817.84,78886.64,4.57255 +1776878880000,78886.64,78913.53,78882.44,78896.44,4.58164 +1776878940000,78896.44,78896.44,78827.92,78832.18,2.71322 +1776879000000,78832.19,78860,78822.26,78851.23,2.19778 +1776879060000,78851.22,78861.34,78774.09,78857.38,4.93223 +1776879120000,78857.39,78890.15,78857.38,78870.68,2.9115 +1776879180000,78870.68,78882.02,78860.02,78876.55,2.78306 +1776879240000,78876.55,78886.69,78805.58,78805.59,2.98911 +1776879300000,78805.58,78805.58,78776,78797.1,1.56859 +1776879360000,78797.1,78797.1,78763.66,78772.56,5.61226 +1776879420000,78772.55,78822.93,78772.55,78813.68,3.3374 +1776879480000,78813.67,78840,78813.67,78839,1.95115 +1776879540000,78839.01,78863.11,78835.26,78835.27,7.80112 +1776879600000,78835.27,78879.32,78835.27,78879.31,4.57568 +1776879660000,78879.31,78889.49,78826.69,78826.69,4.77662 +1776879720000,78826.68,78847.38,78798.31,78847.38,4.29598 +1776879780000,78847.37,78847.38,78830.56,78836.06,4.13405 +1776879840000,78836.06,78862.05,78815.98,78815.99,2.22119 +1776879900000,78815.98,78815.99,78736.76,78736.77,5.13527 +1776879960000,78736.76,78782,78708.31,78781.6,5.01288 +1776880020000,78782,78928,78782,78897.92,10.48097 +1776880080000,78897.92,78909.91,78846,78846,3.56625 +1776880140000,78846.01,78890.45,78843.75,78879.05,1.93615 +1776880200000,78879.12,78879.52,78861.5,78866.78,1.12274 +1776880260000,78866.79,78935.26,78866.78,78935.26,8.53137 +1776880320000,78935.4,78980,78932,78957.83,21.09067 +1776880380000,78957.83,78957.83,78935.07,78950.78,2.73199 +1776880440000,78950.78,78994.4,78950.78,78994.4,9.05379 +1776880500000,78994.39,78994.4,78952.35,78969.3,7.6783 +1776880560000,78969.3,78990,78937.53,78937.53,4.5108 +1776880620000,78937.53,78943.19,78900.54,78908.65,6.60411 +1776880680000,78908.64,78919.92,78900,78914.72,2.75466 +1776880740000,78914.71,78914.72,78900,78900,2.24331 +1776880800000,78900.01,78958.42,78900.01,78951.99,3.93232 +1776880860000,78952,78976.59,78951.99,78970.42,3.76291 +1776880920000,78970.41,78981.31,78922.75,78922.76,2.09753 +1776880980000,78922.76,78935.5,78912.68,78935.1,2.38932 +1776881040000,78935.1,78946.6,78920,78920,3.18654 +1776881100000,78920.01,78932.99,78896.73,78896.73,3.12248 +1776881160000,78896.73,78896.73,78828.76,78852.07,5.24745 +1776881220000,78852.08,78867.86,78849.23,78856,2.05302 +1776881280000,78856,78922,78856,78908.02,4.76619 +1776881340000,78908.01,78920.15,78882.68,78920.15,2.71175 +1776881400000,78920.14,78920.15,78901.37,78901.37,9.60017 +1776881460000,78901.38,78901.38,78886.49,78899.43,2.20722 +1776881520000,78899.44,78972.95,78899.44,78972.94,3.58581 +1776881580000,78972.95,78989.71,78972.94,78977.83,5.98238 +1776881640000,78977.83,78977.84,78956.89,78958.51,7.87073 +1776881700000,78958.51,78977.84,78958.51,78971.41,4.81621 +1776881760000,78971.41,78971.42,78930.01,78960.21,11.93076 +1776881820000,78960.2,78960.2,78943.02,78951.44,3.50425 +1776881880000,78951.43,78978.47,78951.43,78978.47,2.58737 +1776881940000,78978.47,78986.8,78976.11,78976.11,2.38012 +1776882000000,78976.12,78976.12,78912.78,78940.37,5.39517 +1776882060000,78940.37,78949.97,78935.04,78949.96,1.74246 +1776882120000,78949.96,78949.97,78885.84,78926,4.4504 +1776882180000,78925.99,78950,78925.99,78932.2,2.94738 +1776882240000,78932.21,78991.81,78932.21,78991.8,4.44675 +1776882300000,78991.8,78991.81,78959.96,78959.96,2.92488 +1776882360000,78959.96,78959.97,78932.53,78942.63,8.13256 +1776882420000,78942.64,78942.64,78915.55,78940.04,2.54813 +1776882480000,78940.05,78940.05,78933.37,78933.37,3.07997 +1776882540000,78933.37,78940.99,78903.2,78905.02,16.27847 +1776882600000,78905.02,78905.02,78857.16,78876.7,7.64729 +1776882660000,78876.7,78929.02,78876.7,78929.02,2.82348 +1776882720000,78929.02,78957.02,78914.81,78914.81,7.3866 +1776882780000,78914.81,78926.7,78904,78920.67,1.44305 +1776882840000,78920.67,78936.43,78895.17,78899.17,1.7321 +1776882900000,78899.17,78931.29,78896.08,78930.67,1.72638 +1776882960000,78930.68,78966.69,78921.2,78966.65,4.88808 +1776883020000,78966.65,78968.71,78952,78959.9,2.44834 +1776883080000,78959.89,78959.9,78933.31,78955.99,4.0544 +1776883140000,78955.99,78964.81,78945.35,78960.21,3.14702 +1776883200000,78960.2,78994.32,78960.2,78989.78,2.71923 +1776883260000,78989.28,78989.28,78972,78972.01,1.62103 +1776883320000,78972,79031.56,78971.88,79009.39,32.37705 +1776883380000,79009.38,79014.94,79001.6,79014.93,6.22879 +1776883440000,79014.94,79014.94,78960.96,78960.97,12.29849 +1776883500000,78960.97,78998.7,78957.72,78998.7,4.62221 +1776883560000,78998.69,78998.7,78990.33,78990.33,1.88573 +1776883620000,78990.32,79013.91,78990.32,79013.9,2.8582 +1776883680000,79013.9,79069.82,79013.9,79046.81,5.5355 +1776883740000,79046.81,79108,79046.81,79108,18.28887 +1776883800000,79107.99,79107.99,79072.48,79103.08,4.45825 +1776883860000,79103.09,79103.09,79073.8,79090.92,2.76079 +1776883920000,79090.91,79144.62,79090.91,79144.62,7.63567 +1776883980000,79144.62,79163.66,79094,79094,6.67722 +1776884040000,79094,79099.84,79075.78,79079.59,3.85933 +1776884100000,79079.59,79079.59,79033.6,79055,5.01034 +1776884160000,79054.99,79054.99,79011.35,79011.35,3.9267 +1776884220000,79011.36,79031.27,79002.51,79022.52,6.48234 +1776884280000,79023.99,79035,79008,79008,3.84519 +1776884340000,79008,79022.4,78990.76,79022.39,12.87185 +1776884400000,79022.4,79050.51,78865,78876.48,14.7524 +1776884460000,78876.48,78876.49,78806.81,78839.4,14.89192 +1776884520000,78839.4,78927.3,78839.4,78927.3,5.71063 +1776884580000,78927.3,78942.27,78779.9,78789.57,18.28874 +1776884640000,78789.57,78795.72,78742.48,78785.89,17.19705 +1776884700000,78785.41,78845.74,78706.81,78812.27,31.25861 +1776884760000,78812.27,78823.89,78785.63,78801.38,10.35555 +1776884820000,78801.37,78801.37,78736.67,78772.67,15.24692 +1776884880000,78772.67,78778.81,78726.17,78726.17,3.49145 +1776884940000,78726.18,78761.18,78726.17,78761.17,4.03261 +1776885000000,78761.17,78787.85,78761.17,78778.83,4.89021 +1776885060000,78778.84,78803.48,78772,78794.25,8.30938 +1776885120000,78794.25,78823.4,78788.85,78795.59,38.12884 +1776885180000,78795.59,78837.59,78795.59,78837.58,7.49413 +1776885240000,78837.59,78855.73,78825.22,78855.72,7.35909 +1776885300000,78855.72,78893.33,78828.67,78893.33,6.64373 +1776885360000,78893.34,78895.72,78874.03,78890,4.83076 +1776885420000,78890.01,78913.67,78847.16,78861.39,14.51818 +1776885480000,78861.39,78900,78858.63,78883.02,11.66756 +1776885540000,78883.02,78945.25,78883.02,78932.9,10.02426 +1776885600000,78932.89,78986,78930.9,78937.73,9.1503 +1776885660000,78937.72,78969.89,78934.35,78969.88,4.62804 +1776885720000,78969.89,78977.77,78929.83,78931.28,13.57095 +1776885780000,78931.29,78966,78918.86,78964.19,7.85544 +1776885840000,78964.2,78982.79,78950,78982.78,16.09243 +1776885900000,78982.78,79028,78982.78,79027.99,4.88451 +1776885960000,79028,79067.6,79007.87,79024,12.36884 +1776886020000,79024,79024,79007.85,79022.39,2.00781 +1776886080000,79022.4,79029.39,78987.73,79029.39,12.49922 +1776886140000,79029.38,79029.38,79002,79027.6,2.75854 +1776886200000,79027.59,79050,79016.21,79040.01,13.0458 +1776886260000,79040.02,79062,79004.09,79061.99,8.39728 +1776886320000,79061.99,79062,79019.84,79036.08,7.80453 +1776886380000,79036.08,79036.09,78950,78953.5,11.89115 +1776886440000,78953.49,78959.46,78923.17,78936.7,7.92765 +1776886500000,78936.7,78936.7,78837.9,78838.25,16.86825 +1776886560000,78838.25,78838.25,78762.9,78789.22,13.71835 +1776886620000,78789.22,78866.11,78789.21,78866.11,4.766 +1776886680000,78866.11,78882.33,78854.15,78873.67,3.97623 +1776886740000,78873.67,78877.61,78873.67,78875.64,1.01241 +1776886800000,78875.64,78875.64,78835.24,78857.77,10.53401 +1776886860000,78857.78,78864.33,78842.45,78843.59,7.406 +1776886920000,78843.17,78866.94,78826.94,78836,6.69762 +1776886980000,78836,78861.35,78836,78861.35,7.13274 +1776887040000,78861.36,78874.87,78860.09,78860.1,3.49871 +1776887100000,78860.1,78860.1,78817.19,78834.04,5.92823 +1776887160000,78834.04,78843.29,78805.64,78827.05,3.84682 +1776887220000,78827.04,78888,78827.04,78887.61,6.17595 +1776887280000,78887.6,78887.61,78854,78860.07,2.21422 +1776887340000,78860.07,78886.55,78842.96,78884.19,3.46127 +1776887400000,78884.2,78913.7,78832.19,78861.43,9.95181 +1776887460000,78861.44,78868,78826.45,78840.11,6.19267 +1776887520000,78840.11,78840.11,78782.59,78782.69,4.05062 +1776887580000,78782.7,78819.44,78782.7,78819.43,3.56272 +1776887640000,78819.43,78890,78819.43,78889.99,3.36531 +1776887700000,78890,78890.96,78838.12,78889.99,3.83912 +1776887760000,78889.98,78936.99,78889.98,78936.98,4.27667 +1776887820000,78936.98,78967.34,78936.98,78946.64,8.25502 +1776887880000,78946.63,78952.8,78923.95,78925.73,10.98231 +1776887940000,78925.73,78939.55,78827.18,78846.62,21.61911 +1776888000000,78846.62,78893.48,78808.51,78842.9,16.58444 +1776888060000,78844.12,78875,78826.55,78856.87,5.0276 +1776888120000,78856.88,78915.84,78856.88,78892.54,7.69006 +1776888180000,78892.54,78897.53,78880.06,78894.94,3.32446 +1776888240000,78894.94,78913.7,78881.76,78897.88,4.54022 +1776888300000,78897.88,78909.9,78868.25,78870.52,3.295 +1776888360000,78870.53,78878.9,78836.7,78836.7,3.56184 +1776888420000,78836.69,78836.69,78806.29,78814.17,7.81483 +1776888480000,78814.17,78832.38,78805,78805,3.95304 +1776888540000,78805.01,78826.8,78779.84,78779.85,5.17173 +1776888600000,78779.84,78779.85,78747.25,78751.79,5.39153 +1776888660000,78751.78,78789.14,78751.78,78778.01,3.65993 +1776888720000,78778.01,78800,78778,78794.57,7.23963 +1776888780000,78794.57,78794.57,78775.43,78775.43,2.87516 +1776888840000,78775.44,78780.02,78748.46,78748.46,3.46175 +1776888900000,78748.46,78750,78735.03,78750,6.63357 +1776888960000,78750,78750.5,78738.27,78750.49,2.40873 +1776889020000,78750.49,78758,78729.38,78729.38,2.20234 +1776889080000,78729.39,78758,78726,78734.78,4.37841 +1776889140000,78734.78,78734.78,78632.37,78667.15,32.82375 +1776889200000,78667.15,78667.15,78581.91,78592.47,36.66403 +1776889260000,78592.47,78592.47,78516.62,78533.92,20.92713 +1776889320000,78533.92,78550,78484.42,78549.99,25.2696 +1776889380000,78549.99,78580.2,78542.37,78580.19,9.78354 +1776889440000,78580.2,78581.02,78534.96,78556,7.04156 +1776889500000,78556.77,78587.43,78556.77,78587.43,0.71636 +1776889560000,78587.42,78599.99,78574.01,78599.99,6.12737 +1776889620000,78599.98,78599.98,78586.82,78595.52,1.90844 +1776889680000,78595.53,78610.25,78595.52,78610.25,3.97042 +1776889740000,78610.25,78610.25,78594,78595.14,9.51353 +1776889800000,78595.13,78595.14,78573.77,78593.43,3.74505 +1776889860000,78593.42,78600,78590.71,78590.72,5.42079 +1776889920000,78590.71,78617.87,78590.71,78617.86,4.99469 +1776889980000,78617.86,78617.87,78573.07,78573.07,5.29941 +1776890040000,78573.08,78573.08,78549.58,78549.59,1.12304 +1776890100000,78549.58,78549.59,78539.68,78539.68,1.8325 +1776890160000,78539.69,78549.59,78487.56,78547.2,27.49393 +1776890220000,78547.21,78547.23,78506.12,78533.99,4.19613 +1776890280000,78533.99,78534,78530.15,78530.16,2.30341 +1776890340000,78530.16,78530.16,78514.81,78522.81,4.22506 +1776890400000,78522.81,78567.12,78522.81,78546.33,4.93519 +1776890460000,78546.32,78546.32,78524.01,78535.99,2.21043 +1776890520000,78535.99,78536,78530.8,78535,1.4654 +1776890580000,78535,78535,78526.01,78535,5.21233 +1776890640000,78534.99,78535,78513.37,78513.37,6.59647 +1776890700000,78513.37,78521.26,78496.97,78496.97,2.9622 +1776890760000,78496.97,78512.77,78470.58,78470.59,6.68801 +1776890820000,78470.59,78502.31,78470.59,78502.3,4.12897 +1776890880000,78502.3,78517.6,78502.22,78502.22,2.77093 +1776890940000,78502.22,78502.23,78495.84,78495.85,1.44867 +1776891000000,78495.85,78512,78488,78488.01,13.97801 +1776891060000,78488,78488.01,78483.16,78483.16,2.10595 +1776891120000,78483.16,78483.17,78444,78468.22,12.10598 +1776891180000,78468.22,78468.23,78442.62,78442.63,8.74988 +1776891240000,78442.62,78442.63,78440.78,78440.79,2.19541 +1776891300000,78440.79,78440.79,78432.54,78432.55,1.67911 +1776891360000,78432.55,78432.55,78410,78422.82,16.00475 +1776891420000,78422.83,78468.19,78422.82,78468.19,7.10327 +1776891480000,78468.2,78482.63,78414.98,78414.98,14.23435 +1776891540000,78414.97,78436.68,78414.97,78436.68,5.49611 +1776891600000,78436.69,78478.22,78425,78473.79,11.19074 +1776891660000,78473.79,78486.27,78448.17,78486.27,1.82331 +1776891720000,78486.85,78534.87,78486.85,78534.87,5.03635 +1776891780000,78534.86,78534.87,78522.2,78522.2,0.92317 +1776891840000,78522.2,78550,78520.5,78549.99,1.37319 +1776891900000,78549.99,78549.99,78545.99,78545.99,0.52263 +1776891960000,78545.99,78582.24,78545.99,78572.12,4.71833 +1776892020000,78572.13,78572.13,78549.07,78553.13,2.09771 +1776892080000,78553.13,78553.13,78553.12,78553.12,0.6658 +1776892140000,78553.12,78577.86,78553.12,78577.86,1.62734 +1776892200000,78577.85,78577.85,78572.13,78576.8,2.78346 +1776892260000,78576.79,78599.99,78572.86,78599.99,5.60212 +1776892320000,78599.98,78599.99,78583.57,78583.57,2.45175 +1776892380000,78583.57,78583.57,78555.75,78569.81,6.45554 +1776892440000,78569.81,78584,78569.8,78583.99,1.89205 +1776892500000,78584,78599.01,78583.99,78593.57,1.97442 +1776892560000,78593.56,78593.57,78586.04,78593.32,0.73074 +1776892620000,78593.31,78599.92,78593.31,78599.92,0.82473 +1776892680000,78599.92,78599.92,78565.35,78575.78,3.45494 +1776892740000,78575.78,78575.78,78575.77,78575.77,1.02356 +1776892800000,78575.78,78593.94,78571.26,78593.93,1.87658 +1776892860000,78593.93,78599.92,78550,78568.45,78.03969 +1776892920000,78568.71,78585.43,78568.71,78580.93,2.10867 +1776892980000,78580.93,78580.94,78568.71,78568.71,7.00838 +1776893040000,78568.72,78568.72,78568.71,78568.71,1.61676 +1776893100000,78568.71,78575,78568.71,78574.99,1.62721 +1776893160000,78574.99,78574.99,78566.77,78566.77,2.31689 +1776893220000,78566.78,78585.16,78566.77,78585.15,1.5665 +1776893280000,78585.16,78585.16,78580.08,78580.08,2.00048 +1776893340000,78580.09,78580.09,78580.08,78580.09,0.83213 +1776893400000,78580.08,78613.28,78580.08,78613.27,5.43808 +1776893460000,78613.27,78647.88,78613.27,78624.53,9.06702 +1776893520000,78624.54,78650,78624.53,78649.99,2.52343 +1776893580000,78649.99,78653.83,78649.99,78653.83,3.42576 +1776893640000,78653.82,78700,78653.82,78700,6.27999 +1776893700000,78700,78706.45,78700,78700.63,5.28987 +1776893760000,78700.63,78700.64,78678.69,78686.54,4.62755 +1776893820000,78686.54,78716.06,78686.54,78716.05,2.12655 +1776893880000,78716.06,78723.78,78712.81,78723.78,5.38638 +1776893940000,78723.78,78749.33,78723.77,78749.32,1.47809 +1776894000000,78749.33,78753.51,78704,78718,23.51711 +1776894060000,78717.99,78736.46,78717.99,78736.45,0.90538 +1776894120000,78736.46,78745.23,78736.45,78745.22,0.57102 +1776894180000,78745.22,78752.51,78723.16,78723.16,6.2624 +1776894240000,78722.12,78750,78711.38,78749.99,4.89195 +1776894300000,78750,78757.74,78742.87,78742.88,5.90647 +1776894360000,78742.87,78788,78742.87,78788,3.19994 +1776894420000,78788,78788,78779.85,78779.86,2.88878 +1776894480000,78779.85,78799.99,78779.85,78799.99,1.77545 +1776894540000,78800,78816.36,78796,78796,7.1912 +1776894600000,78796,78796,78778.95,78779,8.15215 +1776894660000,78779,78779.01,78721.03,78741.96,5.54114 +1776894720000,78741.97,78741.97,78712.73,78715.29,6.12637 +1776894780000,78715.29,78737.34,78715.28,78737.34,1.92493 +1776894840000,78737.33,78763.81,78737.33,78755.7,2.70556 +1776894900000,78755.7,78779,78744.46,78779,4.30509 +1776894960000,78778.99,78803.2,78778.99,78803.2,0.90465 +1776895020000,78803.19,78821.86,78803.19,78815.24,4.51038 +1776895080000,78815.23,78815.24,78744,78761.48,5.33662 +1776895140000,78761.48,78772.9,78761.48,78762.69,0.92097 +1776895200000,78762.68,78810.83,78736,78810.83,7.74738 +1776895260000,78810.83,78810.83,78776.67,78800,4.01596 +1776895320000,78799.99,78800,78728,78728.01,3.53564 +1776895380000,78728,78735.49,78701.16,78701.16,8.32776 +1776895440000,78701.16,78754.99,78701.15,78750.3,18.84492 +1776895500000,78750.29,78779.46,78732,78732,4.60278 +1776895560000,78732,78785.14,78732,78781.6,4.25817 +1776895620000,78781.6,78782.95,78760,78771.96,3.68501 +1776895680000,78771.96,78815,78766.72,78814.99,4.45654 +1776895740000,78815,78819.3,78802.55,78819.3,5.38396 +1776895800000,78819.3,78819.3,78783.74,78796.01,6.81726 +1776895860000,78796.01,78799.79,78777.02,78789.21,2.03832 +1776895920000,78789.21,78818.33,78789.2,78816.96,1.30416 +1776895980000,78816.96,78824,78809.98,78813.92,4.68936 +1776896040000,78813.92,78817.08,78762.6,78762.61,6.28569 +1776896100000,78762.62,78766.29,78746.85,78747.39,3.10619 +1776896160000,78747.4,78747.4,78739.49,78739.5,1.78018 +1776896220000,78739.49,78739.5,78692.08,78732.01,6.84465 +1776896280000,78732.01,78732.02,78687.75,78691.64,3.49804 +1776896340000,78691.64,78691.65,78622.28,78635.99,7.1801 +1776896400000,78635.99,78636,78587.6,78590.92,4.40509 +1776896460000,78590.93,78640,78590.92,78627.07,5.45685 +1776896520000,78627.07,78633.25,78587.6,78633.24,4.9549 +1776896580000,78633.23,78633.24,78609.99,78614.99,4.93248 +1776896640000,78615,78633.24,78614.99,78625.36,2.29291 +1776896700000,78625.36,78625.37,78597.28,78597.29,0.84273 +1776896760000,78597.28,78597.29,78564.68,78566.11,2.66957 +1776896820000,78566.1,78566.11,78537.01,78537.02,2.22086 +1776896880000,78537.02,78545.74,78530,78530.01,5.22569 +1776896940000,78530,78557.87,78530,78541.59,5.02682 +1776897000000,78541.6,78587.6,78530.01,78587.6,8.03488 +1776897060000,78587.59,78599.06,78566.99,78580.7,4.90644 +1776897120000,78580.7,78580.7,78530,78543.69,3.45823 +1776897180000,78543.68,78543.69,78523.19,78542,3.6985 +1776897240000,78542,78543.43,78480.16,78499.3,30.07387 +1776897300000,78499.31,78545.67,78480,78542.72,4.37419 +1776897360000,78542.72,78542.72,78516.36,78530.69,1.72959 +1776897420000,78530.7,78530.7,78491.39,78505.79,2.76292 +1776897480000,78505.79,78530,78497.33,78529.99,2.01601 +1776897540000,78529.99,78542.2,78529.99,78536.3,4.11718 +1776897600000,78536.29,78547.97,78533.75,78547.97,1.44903 +1776897660000,78547.97,78547.97,78533.75,78533.76,1.59475 +1776897720000,78533.75,78566.84,78533.75,78566.84,2.31716 +1776897780000,78566.84,78566.84,78538.37,78538.38,2.21978 +1776897840000,78538.38,78538.38,78499.86,78499.86,2.27634 +1776897900000,78499.86,78525.32,78470.74,78525.32,2.3063 +1776897960000,78525.32,78546.31,78525.32,78536.45,1.69826 +1776898020000,78536.45,78536.45,78516.79,78516.79,1.08772 +1776898080000,78516.79,78516.79,78456.15,78456.53,5.4751 +1776898140000,78456.53,78495.41,78456.52,78495.41,2.32422 +1776898200000,78495.41,78504,78487.38,78498.25,1.78622 +1776898260000,78498.25,78519.1,78498.25,78519.1,0.74491 +1776898320000,78519.1,78562.53,78519.09,78562.53,1.73898 +1776898380000,78562.52,78562.53,78506.17,78515.01,3.2956 +1776898440000,78515.02,78553.85,78512.8,78553.85,8.82544 +1776898500000,78553.86,78561.12,78538.02,78538.02,1.89877 +1776898560000,78538.02,78553.84,78538.01,78546.49,0.9627 +1776898620000,78546.5,78565.21,78546.49,78562.43,9.37497 +1776898680000,78562.44,78598.82,78562.43,78598.03,21.21405 +1776898740000,78598.02,78630,78598.02,78607.95,10.44932 +1776898800000,78607.95,78607.95,78549.49,78566.76,7.24465 +1776898860000,78566.77,78566.77,78500,78500,4.57602 +1776898920000,78500.01,78530.58,78500,78520.28,2.99887 +1776898980000,78520.28,78520.29,78474.95,78474.96,2.12438 +1776899040000,78474.96,78508.22,78474.95,78507.1,2.28873 +1776899100000,78507.1,78507.1,78478.42,78486.27,1.58025 +1776899160000,78486.28,78486.28,78454,78475.26,6.20593 +1776899220000,78475.26,78487.85,78475.26,78483.91,11.08263 +1776899280000,78483.92,78518,78483.91,78517.99,1.31176 +1776899340000,78517.99,78546.87,78517.98,78546.86,2.90751 +1776899400000,78546.86,78573.45,78546.86,78573.44,1.96383 +1776899460000,78573.45,78598,78573.44,78584.89,1.50817 +1776899520000,78584.89,78584.89,78558,78564.25,1.53628 +1776899580000,78564.25,78584,78563.83,78563.83,14.77999 +1776899640000,78563.83,78563.84,78562.58,78562.58,0.88375 +1776899700000,78562.59,78584.88,78554.5,78584.87,5.49177 +1776899760000,78584.88,78584.88,78564.42,78564.43,2.09862 +1776899820000,78564.42,78564.42,78551.09,78563.16,1.44589 +1776899880000,78563.16,78563.16,78538.95,78538.96,2.33731 +1776899940000,78538.95,78538.96,78534.81,78534.82,1.70658 +1776900000000,78534.81,78534.81,78499.99,78499.99,2.05209 +1776900060000,78500,78500,78355,78355,27.61695 +1776900120000,78355.01,78430,78355,78429.99,16.39574 +1776900180000,78430,78430,78372.67,78372.68,11.05478 +1776900240000,78372.67,78372.67,78237.07,78240.89,159.80223 +1776900300000,78240.9,78293.14,78155.83,78283.38,204.4541 +1776900360000,78283.38,78289.58,78267.84,78288.24,11.16245 +1776900420000,78288.25,78289.93,78210.24,78289.93,16.73893 +1776900480000,78289.93,78340.35,78289.93,78340.35,5.69755 +1776900540000,78340.35,78348,78323.2,78331.01,6.63845 +1776900600000,78331.01,78331.01,78282.57,78299.1,6.82305 +1776900660000,78299.09,78299.1,78224.73,78224.73,5.62947 +1776900720000,78224.73,78258,78189.86,78257.99,13.6744 +1776900780000,78258,78277.83,78258,78270,3.99084 +1776900840000,78270,78270,78241.75,78247.74,2.89536 +1776900900000,78247.74,78293.05,78238.92,78288.05,9.52963 +1776900960000,78288.06,78292.67,78272.8,78292.67,1.80439 +1776901020000,78292.66,78299.1,78275.42,78275.42,1.76312 +1776901080000,78275.42,78294.97,78231.58,78231.58,14.10425 +1776901140000,78231.59,78262,78231.58,78262,2.70326 +1776901200000,78261.99,78276.9,78246.43,78276.89,16.29164 +1776901260000,78276.89,78286.1,78254.26,78254.26,2.55939 +1776901320000,78254.26,78254.26,78221.11,78228.17,5.95691 +1776901380000,78228.16,78251.93,78228.16,78251.93,1.3786 +1776901440000,78251.92,78278.83,78251.92,78254.9,2.84976 +1776901500000,78254.9,78272.65,78243.53,78272.65,2.39903 +1776901560000,78272.64,78297.04,78272.64,78297.04,5.15163 +1776901620000,78297.04,78305.04,78285.28,78297.2,1.55643 +1776901680000,78297.2,78303.25,78287.99,78303.25,1.65587 +1776901740000,78303.25,78303.25,78269.67,78272.88,1.98474 +1776901800000,78272.88,78288,78272.88,78288,1.44945 +1776901860000,78287.99,78288,78255.41,78255.42,4.52569 +1776901920000,78255.42,78255.42,78197.41,78236,9.93748 +1776901980000,78236,78251.84,78215.43,78251.83,2.87067 +1776902040000,78251.83,78251.83,78203.45,78203.46,3.2475 +1776902100000,78203.45,78238.52,78186.91,78238.51,12.76948 +1776902160000,78238.51,78238.52,78208.62,78215.4,4.02204 +1776902220000,78215.39,78215.39,78190.71,78190.71,3.08277 +1776902280000,78190.72,78202.81,78157.13,78202.8,12.06783 +1776902340000,78202.8,78202.8,78178.21,78178.23,15.70806 +1776902400000,78178.22,78334.63,78178.22,78304.61,118.19718 +1776902460000,78304.61,78346.68,78278.03,78306.82,12.68728 +1776902520000,78306.83,78346.67,78290.58,78346.67,14.07102 +1776902580000,78346.66,78400,78345.85,78393.53,17.64152 +1776902640000,78393.52,78403.02,78349.23,78349.23,13.40932 +1776902700000,78349.23,78349.23,78302.16,78321.97,20.68246 +1776902760000,78321.98,78352.92,78321.97,78342.69,8.48127 +1776902820000,78342.68,78357.32,78300,78300.01,12.17668 +1776902880000,78300,78337.28,78232.71,78270,63.07296 +1776902940000,78270,78270,78150,78150.01,17.40792 +1776903000000,78150,78150.01,78042.64,78094.12,51.31593 +1776903060000,78094.13,78100,78034.44,78056.45,26.8027 +1776903120000,78056.45,78056.45,77949.46,77949.47,38.06736 +1776903180000,77949.47,77972.2,77914.21,77924.65,57.53747 +1776903240000,77924.66,77964,77888,77888.01,27.18878 +1776903300000,77888.01,77888.01,77752.24,77770.42,98.2565 +1776903360000,77770.43,77770.43,77582.17,77625.54,200.35611 +1776903420000,77625.53,77914.8,77603.78,77869.61,52.49066 +1776903480000,77869.61,78038,77824,78032.52,43.69098 +1776903540000,78032.51,78430,78032.51,78392.01,81.35798 +1776903600000,78392,78399.85,78186.1,78224.01,42.39462 +1776903660000,78224.01,78244.97,78138.4,78157.37,14.45639 +1776903720000,78157.37,78284.72,78157.37,78219.99,15.1835 +1776903780000,78220,78245.1,78153.26,78217.12,106.69196 +1776903840000,78217.12,78286.48,78199.01,78247.8,29.29395 +1776903900000,78247.8,78300,78196.97,78293.31,57.29057 +1776903960000,78293.3,78400,78281.59,78400,60.62813 +1776904020000,78400,78415.12,78200.6,78242.73,61.22336 +1776904080000,78242.73,78358.45,78224.93,78358.45,54.8279 +1776904140000,78358.45,78480,78327.53,78443.42,102.83073 +1776904200000,78443.41,78560,78409.99,78450.01,18.43448 +1776904260000,78450.01,78493.8,78380.79,78380.79,11.44829 +1776904320000,78380.79,78394,78330.67,78340.8,21.24317 +1776904380000,78340.79,78349.11,78311.99,78314.52,22.81739 +1776904440000,78314.52,78430.01,78314.45,78426.76,18.9832 +1776904500000,78426.03,78435.21,78390,78408.18,4.60193 +1776904560000,78408.18,78445,78388.44,78441.74,2.83465 +1776904620000,78441.74,78574.44,78433.3,78473.26,15.40922 +1776904680000,78473.25,78493.69,78423.47,78423.48,4.8288 +1776904740000,78423.48,78522.53,78414.72,78479.7,13.56662 +1776904800000,78479.7,78479.7,78450.98,78458.59,5.07609 +1776904860000,78457.44,78491.81,78445.92,78470,6.91321 +1776904920000,78470.01,78470.01,78415.18,78415.96,6.24775 +1776904980000,78415.96,78415.97,78386,78393.48,3.23759 +1776905040000,78393.49,78421.97,78393.48,78421.96,11.5331 +1776905100000,78421.96,78455.92,78421.96,78449.24,4.11693 +1776905160000,78449.23,78455.92,78349.81,78365.45,18.80023 +1776905220000,78365.46,78391.28,78346.69,78366.41,5.77183 +1776905280000,78366.42,78366.42,78271.99,78289.81,8.34989 +1776905340000,78289.82,78369.51,78280,78369.5,6.67939 +1776905400000,78369.5,78369.51,78306.19,78322.68,5.63197 +1776905460000,78322.68,78396.77,78312.89,78396.77,6.06865 +1776905520000,78396.77,78458.03,78396.75,78418.49,8.55224 +1776905580000,78418.5,78437.42,78410.37,78410.37,2.6201 +1776905640000,78410.38,78411.2,78360.81,78360.81,3.06762 +1776905700000,78360.81,78393.71,78355.88,78381.42,7.04175 +1776905760000,78381.42,78421.24,78366.43,78413.12,3.17143 +1776905820000,78413.13,78418.73,78382,78397.67,4.04374 +1776905880000,78397.68,78400.01,78386.78,78388,1.41435 +1776905940000,78388.01,78424.29,78380.2,78424.29,6.36147 +1776906000000,78424.3,78435.79,78382.6,78401.17,6.48434 +1776906060000,78401.17,78401.17,78353.18,78377.42,2.43785 +1776906120000,78377.42,78377.42,78338.85,78377.42,2.70388 +1776906180000,78377.41,78392.25,78300,78311.68,12.58028 +1776906240000,78311.68,78334.88,78304.49,78310.73,5.11424 +1776906300000,78310.73,78356.97,78310.73,78337.56,3.26667 +1776906360000,78337.57,78393.34,78334.64,78380.54,6.5326 +1776906420000,78380.53,78472.95,78360,78360,7.47741 +1776906480000,78360.01,78362.18,78326.86,78345.61,18.70999 +1776906540000,78345.61,78370.19,78334.11,78347.21,2.74852 +1776906600000,78347.2,78362.21,78330,78330.01,4.00992 +1776906660000,78330.01,78330.01,78234.59,78245.85,11.40406 +1776906720000,78245.86,78289.1,78245.86,78254,4.4449 +1776906780000,78254,78265.12,78239.99,78243.81,4.09136 +1776906840000,78243.81,78265.12,78243.75,78265.12,4.0374 +1776906900000,78265.12,78275.75,78255.28,78262.89,3.17008 +1776906960000,78262.89,78262.89,78167.05,78205.75,10.42827 +1776907020000,78205.76,78213.14,78164.09,78184.56,8.57018 +1776907080000,78184.56,78184.57,78150,78152.18,7.14778 +1776907140000,78152.17,78164.1,78150,78150,2.30727 +1776907200000,78150,78164.1,78108.23,78154,9.8243 +1776907260000,78154.01,78197.04,78154,78169.72,4.7254 +1776907320000,78169.68,78169.68,78101.99,78101.99,3.23231 +1776907380000,78101.99,78113.96,78090,78090.01,3.42424 +1776907440000,78090,78100,78058.08,78068.08,10.84881 +1776907500000,78068.08,78111.94,78068.07,78081.89,17.06905 +1776907560000,78081.89,78202.64,78081.89,78187.01,14.91535 +1776907620000,78187,78270.76,78187,78270.75,8.0856 +1776907680000,78270.76,78270.76,78188.05,78190,5.06615 +1776907740000,78190,78190,78057.5,78087.43,105.93916 +1776907800000,78087.43,78140.78,78066.41,78140.77,118.82134 +1776907860000,78140.78,78220.95,78140.78,78178.31,6.47528 +1776907920000,78178.32,78178.32,78136,78136,3.91002 +1776907980000,78136.01,78142.1,78110.19,78110.2,2.30532 +1776908040000,78110.2,78135.39,78091.16,78135.39,5.76388 +1776908100000,78135.38,78205.75,78135.38,78185.44,5.66598 +1776908160000,78185.45,78188,78160.05,78188,2.23793 +1776908220000,78187.99,78230.6,78187.99,78193.25,4.71976 +1776908280000,78193.24,78246.93,78174.99,78234.4,2.97753 +1776908340000,78234.95,78250,78228.65,78228.66,1.68093 +1776908400000,78228.65,78295.76,78228.65,78295.76,3.3875 +1776908460000,78295.75,78365.25,78295.75,78340.79,9.30855 +1776908520000,78340.8,78393.6,78340.79,78366.44,2.94307 +1776908580000,78366.43,78366.43,78323.19,78323.2,3.54154 +1776908640000,78323.19,78323.19,78260.92,78291.84,13.85895 +1776908700000,78291.85,78294.9,78279.32,78282.01,11.08445 +1776908760000,78282.01,78300,78282.01,78287.6,6.34396 +1776908820000,78287.59,78287.6,78256,78256,1.37387 +1776908880000,78256,78281.34,78230,78281.03,8.13285 +1776908940000,78281.03,78382.63,78281.02,78382.63,11.46824 +1776909000000,78382.62,78396.27,78338.9,78345.7,4.79909 +1776909060000,78345.7,78345.86,78296.93,78345.85,2.57421 +1776909120000,78345.85,78427.26,78338.15,78427.26,6.70324 +1776909180000,78427.27,78430.23,78395.29,78395.29,6.54695 +1776909240000,78395.29,78395.3,78332.43,78344,4.34277 +1776909300000,78344,78381.23,78335.09,78344.01,2.62777 +1776909360000,78344.01,78357.75,78344,78352.16,1.38178 +1776909420000,78352.16,78368,78323.84,78323.85,3.8106 +1776909480000,78323.84,78357.2,78323.19,78347.43,9.29647 +1776909540000,78347.43,78364.67,78347.42,78359.23,7.9873 +1776909600000,78359.71,78359.72,78342.25,78355.32,18.58416 +1776909660000,78355.32,78355.33,78300,78300.01,5.73608 +1776909720000,78300,78306.91,78270.75,78290.04,2.95242 +1776909780000,78290.04,78290.04,78250.23,78253.7,2.97964 +1776909840000,78253.71,78276.1,78252,78252.01,3.79878 +1776909900000,78252.01,78267.16,78219.21,78232.44,4.73356 +1776909960000,78232.43,78285.69,78226.28,78274.76,6.29476 +1776910020000,78274.76,78278.23,78217.42,78230.35,7.88463 +1776910080000,78230.35,78270.76,78209.21,78270.76,8.87932 +1776910140000,78270.75,78281.67,78248,78252.73,4.80164 +1776910200000,78252.73,78290.05,78252.73,78276.81,3.26486 +1776910260000,78276.81,78276.81,78254.07,78268.3,4.95843 +1776910320000,78268.3,78276.79,78254,78276.79,0.91025 +1776910380000,78276.78,78276.78,78209.54,78235.95,13.29326 +1776910440000,78235.96,78235.96,78164.09,78164.09,2.75027 +1776910500000,78164.09,78164.09,78073.67,78146.1,17.161 +1776910560000,78146.1,78186,78146.1,78172.36,4.16527 +1776910620000,78172.37,78214,78162.64,78162.65,2.99864 +1776910680000,78162.64,78198.26,78150.84,78177.41,3.51581 +1776910740000,78177.41,78217.99,78106,78106.01,13.83978 +1776910800000,78106,78171.92,78102.03,78171.92,12.12555 +1776910860000,78171.92,78207.07,78169.32,78189.2,4.65468 +1776910920000,78189.2,78204.36,78141.92,78151.64,5.96314 +1776910980000,78151.64,78151.64,78102.04,78132.92,2.7224 +1776911040000,78132.93,78132.93,78082.15,78082.52,7.23422 +1776911100000,78082.52,78100,77987.42,78080.72,38.631 +1776911160000,78080.72,78113.44,78050.27,78066.24,8.50167 +1776911220000,78066.23,78069.9,78043.64,78049.19,5.02676 +1776911280000,78049.2,78071.34,77987.54,78021.26,26.77774 +1776911340000,78021.26,78056.47,78021.26,78036,7.43361 +1776911400000,78035.99,78056.47,77969.99,77969.99,9.56441 +1776911460000,77970,78018.26,77966.11,78009.53,8.42523 +1776911520000,78009.52,78046.19,78009.52,78025.07,3.61077 +1776911580000,78025.07,78052.27,78003.6,78003.61,5.56557 +1776911640000,78003.61,78034.04,77998.83,78014.52,4.01858 +1776911700000,78014.53,78067.83,78006.66,78067.83,2.77141 +1776911760000,78067.82,78112.35,78037.9,78037.91,5.56645 +1776911820000,78037.91,78037.91,77906.38,77925.99,14.77655 +1776911880000,77925.98,77963.73,77844.11,77844.11,19.68699 +1776911940000,77844.12,77897.64,77819.24,77871.34,10.50041 +1776912000000,77871.35,77895.12,77800.04,77807.5,18.84839 +1776912060000,77807.5,77846.33,77783.87,77783.88,30.24164 +1776912120000,77783.88,77818.02,77761.2,77771.07,19.47612 +1776912180000,77771.07,77851.79,77771.07,77851.79,5.8687 +1776912240000,77851.79,77903.18,77851.78,77872.01,5.94086 +1776912300000,77872.01,77903.18,77865.77,77888.09,4.0494 +1776912360000,77888.08,77921.07,77878,77921.07,4.28831 +1776912420000,77921.07,77921.07,77825.03,77825.33,8.26192 +1776912480000,77825.33,77825.34,77765.53,77801.3,11.04927 +1776912540000,77801.31,77831.15,77800,77826.66,2.42623 +1776912600000,77826.67,77937.06,77826.66,77935.58,4.95779 +1776912660000,77935.57,77990.44,77934.71,77990.44,11.54991 +1776912720000,77990.43,77998.5,77958.01,77983.85,10.41668 +1776912780000,77983.85,78018,77983.85,78005.2,8.0845 +1776912840000,78005.2,78005.2,77950.4,77958.09,2.96568 +1776912900000,77958.08,77977.75,77929.54,77952.81,5.84041 +1776912960000,77952.8,77952.8,77920.76,77939.9,1.13193 +1776913020000,77939.9,77939.9,77916,77921.41,3.7173 +1776913080000,77921.41,78007.12,77921.41,77986.38,7.91088 +1776913140000,77986.37,77986.37,77939.91,77939.92,4.23765 +1776913200000,77939.91,77939.92,77903.11,77929.03,2.22378 +1776913260000,77929.03,77959.55,77900.01,77939.11,5.11529 +1776913320000,77939.12,78018.27,77933.25,78010.83,8.40135 +1776913380000,78010.83,78025.99,77976,78000.59,4.6643 +1776913440000,78000.58,78000.58,77954,77973.87,3.33098 +1776913500000,77973.87,77973.87,77891.83,77898.52,5.52032 +1776913560000,77898.52,77914,77872.43,77872.43,3.5493 +1776913620000,77872.44,77890.12,77850,77877.06,3.89566 +1776913680000,77877.07,77885,77838.81,77838.81,5.81731 +1776913740000,77838.81,77883.45,77806.51,77815.15,8.66239 +1776913800000,77815.15,77849.99,77815.14,77849.98,1.88246 +1776913860000,77849.99,77850.01,77830.45,77841.17,1.89028 +1776913920000,77841.17,77841.18,77813.35,77813.36,1.40141 +1776913980000,77813.36,77831.63,77802.73,77802.74,10.47301 +1776914040000,77802.74,77814,77725.09,77725.09,7.18947 +1776914100000,77725.17,77748.74,77684.03,77715.23,15.5403 +1776914160000,77715.24,77737.86,77687.44,77699.99,5.1923 +1776914220000,77699.99,77714.54,77687.85,77702,8.11261 +1776914280000,77702,77720,77683.7,77691.01,7.67753 +1776914340000,77691.01,77691.01,77640.59,77666.38,12.27616 +1776914400000,77666.38,77672.49,77633,77646.01,15.27852 +1776914460000,77646.02,77727.72,77646.01,77701.54,9.25419 +1776914520000,77701.53,77703.99,77629.69,77675.84,96.9634 +1776914580000,77675.84,77703.75,77657.86,77681.52,4.17029 +1776914640000,77681.52,77685.82,77662.37,77683.5,4.20591 +1776914700000,77683.51,77724.67,77677.72,77677.73,3.83476 +1776914760000,77677.72,77685.45,77636.92,77656.07,8.13317 +1776914820000,77656.07,77672,77623.34,77626.3,14.82742 +1776914880000,77626.3,77697.8,77626.3,77686.62,9.69863 +1776914940000,77686.61,77716.53,77680.31,77687.86,2.60041 +1776915000000,77687.98,77687.98,77628,77628.01,10.40855 +1776915060000,77628.01,77687.56,77607.09,77687.55,13.63813 +1776915120000,77687.56,77714.54,77675.74,77675.74,12.6447 +1776915180000,77675.74,77675.75,77611.12,77624.9,7.87031 +1776915240000,77624.9,77657.08,77615.19,77615.19,6.72591 +1776915300000,77615.04,77667.92,77600,77663.93,8.74615 +1776915360000,77662.07,77669.79,77620.81,77634.29,2.78237 +1776915420000,77634.28,77653.75,77628.49,77628.5,2.11547 +1776915480000,77628.5,77628.5,77592.77,77597.81,22.62169 +1776915540000,77597.8,77629.78,77514.74,77629.77,33.59897 +1776915600000,77629.78,77642.16,77453.43,77522.63,48.02206 +1776915660000,77522.63,77615.84,77506.69,77615.83,11.7277 +1776915720000,77615.84,77615.84,77582.02,77586.04,3.13728 +1776915780000,77586.04,77597.28,77538.49,77538.49,5.80553 +1776915840000,77538.49,77627.05,77538.49,77627.04,3.66827 +1776915900000,77627.05,77660,77623.59,77655.51,8.98853 +1776915960000,77655.52,77699.83,77652.7,77692.48,6.84521 +1776916020000,77692.48,77692.48,77658.89,77658.89,5.04613 +1776916080000,77658.88,77658.88,77561.63,77569.4,12.17953 +1776916140000,77569.4,77595.59,77542.57,77586.66,14.9573 +1776916200000,77586.66,77644.59,77586.66,77642.69,2.9455 +1776916260000,77642.69,77642.69,77609.55,77625.16,2.13921 +1776916320000,77625.17,77688.4,77625.16,77688.4,3.97264 +1776916380000,77688.4,77695.65,77666,77693.38,17.05525 +1776916440000,77693.37,77727.16,77693.37,77727.15,5.36801 +1776916500000,77727.15,77727.16,77670,77670.01,4.29618 +1776916560000,77670,77682.01,77648.63,77682.01,5.08922 +1776916620000,77682.01,77729.07,77682.01,77729.06,17.61309 +1776916680000,77729.07,77761.63,77718.73,77729.33,13.72488 +1776916740000,77729.33,77757.88,77720.08,77746.46,3.68692 +1776916800000,77746.47,77746.47,77712.42,77736.16,4.84693 +1776916860000,77736.17,77736.17,77675.8,77676.03,3.04928 +1776916920000,77676.04,77729.71,77676.03,77695.28,10.00932 +1776916980000,77695.28,77710,77695.28,77710,1.65572 +1776917040000,77710,77759.51,77708.64,77759.5,19.78722 +1776917100000,77759.5,77759.5,77696.36,77703.05,11.95833 +1776917160000,77703.05,77710,77680,77690.02,2.5372 +1776917220000,77690.02,77719.77,77690.02,77719.77,3.57753 +1776917280000,77719.77,77770.53,77711.27,77769.46,3.76326 +1776917340000,77769.45,77783.56,77762.91,77783.56,7.12135 +1776917400000,77783.57,77838.61,77783.57,77823.13,10.19982 +1776917460000,77823.13,77870.91,77807.89,77851.64,4.48194 +1776917520000,77851.65,77873.86,77851.64,77853.51,5.2333 +1776917580000,77853.5,77853.51,77808.13,77820.01,3.47222 +1776917640000,77820.01,77854.57,77820.01,77854.57,3.82006 +1776917700000,77854.56,77854.57,77808.14,77813.42,1.77687 +1776917760000,77813.41,77817.35,77788.63,77797.28,3.07313 +1776917820000,77797.28,77884.66,77792.2,77852,14.72867 +1776917880000,77852,77885.14,77852,77877.27,10.35034 +1776917940000,77877.27,77928.48,77840.31,77840.31,28.99799 +1776918000000,77840.31,77905.6,77840.31,77890.5,8.51727 +1776918060000,77890.49,77898.61,77868,77893.95,2.99588 +1776918120000,77893.95,77893.95,77854.58,77864.74,3.64325 +1776918180000,77864.75,77876.42,77831.23,77831.23,3.86406 +1776918240000,77831.23,77831.24,77784.53,77784.54,5.50677 +1776918300000,77784.53,77788.81,77752.14,77768.17,4.27899 +1776918360000,77765.74,77778.32,77746.26,77767.73,9.24981 +1776918420000,77767.74,77783.63,77755.57,77765.63,6.63255 +1776918480000,77765.64,77807,77765.41,77807,3.25852 +1776918540000,77807,77807,77789.8,77795.85,1.96259 +1776918600000,77795.86,77828.71,77795.85,77824.1,3.90096 +1776918660000,77824.1,77885.46,77824.1,77864,2.74435 +1776918720000,77864.01,77880,77864,77877.6,1.13668 +1776918780000,77877.6,77905.48,77874.19,77905.47,3.65191 +1776918840000,77905.48,77914.41,77892.26,77905.47,2.55412 +1776918900000,77905.48,77909.95,77900.02,77909,2.64814 +1776918960000,77909.01,77909.01,77898.91,77898.92,2.05308 +1776919020000,77898.91,77908.72,77870,77870.01,7.30767 +1776919080000,77870.01,77873.29,77865,77873.29,6.19142 +1776919140000,77873.29,77898.78,77873.28,77884.01,1.82603 +1776919200000,77884,77884.01,77871.05,77880.36,1.3416 +1776919260000,77880.36,77907.85,77873.19,77907.84,1.95078 +1776919320000,77907.84,77907.84,77885.13,77889.42,3.01115 +1776919380000,77889.42,77894.8,77889.41,77894.79,2.08612 +1776919440000,77894.8,77894.8,77876.25,77876.25,4.73525 +1776919500000,77876.26,77917.61,77868.11,77883.96,2.79377 +1776919560000,77883.95,77883.96,77864.8,77864.8,1.46918 +1776919620000,77864.81,77864.81,77848.89,77848.9,1.0119 +1776919680000,77848.9,77861.39,77848.89,77861.38,2.33531 +1776919740000,77861.38,77881.69,77844,77881.69,7.49922 +1776919800000,77881.68,77881.68,77839.35,77850.68,6.15284 +1776919860000,77850.67,77877.42,77850.67,77873.58,3.10544 +1776919920000,77873.59,77873.59,77855.01,77868.79,1.81297 +1776919980000,77868.8,77901.31,77868.79,77901.31,2.09346 +1776920040000,77901.31,77923.95,77901.3,77923.51,3.40384 +1776920100000,77923.51,77923.51,77909.07,77909.69,3.00346 +1776920160000,77909.69,77914.51,77904.8,77914.51,4.10056 +1776920220000,77914.51,77924.53,77914.5,77924.52,1.41284 +1776920280000,77924.52,77935.19,77920,77920.2,9.73797 +1776920340000,77920.2,77949.09,77920.08,77920.09,3.62771 +1776920400000,77920.09,77946.44,77901.51,77946.43,3.98113 +1776920460000,77946.44,77964.83,77946.43,77955.17,4.2815 +1776920520000,77955.18,78050.26,77955.17,77990.26,96.79675 +1776920580000,77990.26,78001.14,77990.26,77992.13,3.87495 +1776920640000,77992.13,78014.01,77967.2,78014.01,2.66056 +1776920700000,78014,78014.01,77982.15,77982.15,3.24957 +1776920760000,77982.15,77994.5,77971.48,77976.75,5.20591 +1776920820000,77976.75,77994,77976.75,77986.65,2.96321 +1776920880000,77986.65,77990.26,77986.52,77986.52,3.59429 +1776920940000,77986.52,78018.09,77963.39,78014.12,53.51366 +1776921000000,78014.12,78014.12,77980.22,77985.68,6.07717 +1776921060000,77985.67,78009.84,77985.67,77985.67,3.09118 +1776921120000,77985.68,77999.99,77985.67,77999.98,3.43003 +1776921180000,77999.99,77999.99,77990.12,77990.12,7.94856 +1776921240000,77990.13,77998.4,77990,77990,2.08493 +1776921300000,77990,77990.01,77990,77990.01,3.11979 +1776921360000,77990.01,77990.01,77929,77929,6.32798 +1776921420000,77929.01,77936.69,77921.68,77921.69,3.97469 +1776921480000,77921.68,77946.32,77921.68,77941.54,2.79167 +1776921540000,77941.54,77999.08,77909.86,77996.75,25.94307 +1776921600000,77996.75,78014.4,77987.18,77987.19,5.77015 +1776921660000,77987.18,77987.19,77973.19,77986.35,3.33518 +1776921720000,77986.35,77986.35,77943.85,77943.86,3.20763 +1776921780000,77943.86,77948.92,77943.85,77948.92,2.75196 +1776921840000,77948.91,77950.24,77938,77938.01,2.89317 +1776921900000,77938,77938.01,77888,77894.75,3.14475 +1776921960000,77894.76,77894.76,77888,77894.5,3.16069 +1776922020000,77894.5,77912.05,77888,77902.5,5.09898 +1776922080000,77902.5,77905.53,77902.49,77905.52,1.62515 +1776922140000,77905.52,77905.53,77905.52,77905.52,2.6467 +1776922200000,77905.53,77905.53,77831.23,77877.59,10.68982 +1776922260000,77877.58,77905.51,77858.36,77858.37,4.2491 +1776922320000,77858.36,77877.47,77809.99,77810,9.87168 +1776922380000,77809.99,77810,77750,77774.32,100.60753 +1776922440000,77774.32,77836.76,77774.32,77836.76,5.52578 +1776922500000,77836.75,77846.9,77787.19,77815.65,4.59072 +1776922560000,77815.66,77818.77,77784.54,77796.99,2.90632 +1776922620000,77797,77839.67,77796.99,77839.67,5.56399 +1776922680000,77839.67,77882.08,77839.66,77846.77,5.29439 +1776922740000,77846.77,77853.61,77794.12,77794.13,67.48352 +1776922800000,77794.13,77819.56,77785.37,77819.56,3.48743 +1776922860000,77819.56,77825.02,77819.56,77825.01,1.18415 +1776922920000,77825.01,77842.61,77825,77842.6,1.1227 +1776922980000,77842.61,77850.77,77842.6,77850.77,2.00414 +1776923040000,77850.77,77862.68,77850.76,77862.68,1.95178 +1776923100000,77862.68,77894.22,77862.67,77894.22,3.25509 +1776923160000,77894.22,77939.92,77894.21,77929.76,2.0071 +1776923220000,77928.37,77928.37,77919.53,77924.47,1.27883 +1776923280000,77924.47,77942.56,77919.53,77942.56,1.3558 +1776923340000,77942.56,77985.13,77942.56,77985.13,4.88491 +1776923400000,77985.12,78012.99,77981.96,78012.99,3.87582 +1776923460000,78012.98,78043.61,78012.98,78029.5,8.16311 +1776923520000,78029.49,78110.01,78003.7,78055.55,96.98317 +1776923580000,78055.55,78060,78044.4,78060,5.80364 +1776923640000,78059.99,78060,77968.02,77986.42,26.41894 +1776923700000,77986.43,78029.19,77986.42,78029.18,5.47388 +1776923760000,78029.19,78064.54,78020.79,78020.8,10.22121 +1776923820000,78020.79,78027.58,78020.79,78027.57,1.96156 +1776923880000,78027.58,78027.58,78008.48,78010.35,2.28736 +1776923940000,78010.35,78033.87,78002.16,78033.87,1.84455 +1776924000000,78034,78075.53,78034,78063.43,7.88031 +1776924060000,78063.43,78074.55,78048.96,78069.09,6.10018 +1776924120000,78069.1,78075.53,78055.2,78075.52,6.65058 +1776924180000,78075.52,78100,78070.37,78099.99,6.70512 +1776924240000,78099.99,78137.21,78099.98,78127.3,16.88064 +1776924300000,78127.3,78212.5,78127.3,78208.46,24.53629 +1776924360000,78208.46,78250,78187.17,78246.65,12.25821 +1776924420000,78246.64,78246.65,78202.22,78202.23,5.91322 +1776924480000,78202.22,78238.13,78185.43,78238.13,7.48715 +1776924540000,78238.13,78280.23,78229.24,78229.25,8.13166 +1776924600000,78229.24,78286.47,78229.24,78245.58,38.75815 +1776924660000,78245.58,78262.59,78216.25,78243.99,12.09761 +1776924720000,78243.99,78243.99,78217.62,78217.62,4.12539 +1776924780000,78217.15,78217.15,78188,78196.56,4.81359 +1776924840000,78196.57,78196.63,78184,78196.63,4.03713 +1776924900000,78196.63,78249.82,78185.3,78237.11,4.81045 +1776924960000,78237.11,78244,78232.77,78236.33,2.21905 +1776925020000,78236.34,78250.98,78218.56,78245.81,3.72379 +1776925080000,78245.81,78245.81,78230.62,78230.62,1.38706 +1776925140000,78230.63,78239.6,78175.68,78175.69,18.3371 +1776925200000,78175.68,78216,78160,78196.05,10.92217 +1776925260000,78196.05,78196.06,78177.18,78191.71,5.92581 +1776925320000,78191.71,78235.6,78191.71,78212.17,9.12271 +1776925380000,78212.17,78337.93,78212.16,78326.2,40.07801 +1776925440000,78326.2,78335.88,78305.6,78305.61,2.7621 +1776925500000,78305.6,78305.61,78291.64,78291.64,4.04433 +1776925560000,78291.64,78328.99,78282,78323.39,5.67267 +1776925620000,78323.39,78323.39,78287.8,78287.8,3.31074 +1776925680000,78287.8,78296.03,78287.8,78288.01,4.20371 +1776925740000,78288.01,78296.03,78282.36,78282.37,6.54176 +1776925800000,78282.36,78299.68,78275.31,78299.67,3.57664 +1776925860000,78299.68,78339.35,78299.68,78339.35,8.69595 +1776925920000,78339.34,78339.35,78337.21,78337.21,1.59124 +1776925980000,78337.21,78337.22,78295.28,78303.16,6.61602 +1776926040000,78303.17,78310.15,78275.32,78275.33,6.55315 +1776926100000,78275.33,78275.33,78229.24,78264.56,7.25521 +1776926160000,78264.55,78264.56,78236.07,78238.8,3.70378 +1776926220000,78238.81,78255.64,78231.44,78238.2,3.80858 +1776926280000,78238.2,78252.74,78229.83,78245.84,6.91704 +1776926340000,78245.83,78245.84,78219.44,78219.44,2.70801 +1776926400000,78219.44,78229.42,78219.44,78221.96,2.25437 +1776926460000,78221.96,78221.96,78211.49,78211.62,4.81577 +1776926520000,78211.61,78211.62,78209.96,78209.97,3.70654 +1776926580000,78209.97,78209.97,78180.85,78180.85,4.93248 +1776926640000,78180.86,78180.86,78137.17,78178.39,16.02723 +1776926700000,78178.39,78178.4,78156.49,78160.24,2.13139 +1776926760000,78160.25,78177.11,78160.24,78177.1,2.07012 +1776926820000,78177.1,78177.1,78162.65,78174.03,3.24871 +1776926880000,78174.02,78174.03,78157.71,78157.71,1.67687 +1776926940000,78157.72,78157.72,78100.07,78100.08,5.82927 +1776927000000,78100.08,78158.85,78100.07,78151.09,2.20764 +1776927060000,78151.08,78180.96,78151.08,78180.95,1.09878 +1776927120000,78180.96,78243.72,78180.95,78237.34,4.71539 +1776927180000,78237.34,78237.34,78208.42,78214.62,2.60482 +1776927240000,78214.61,78214.62,78188.22,78196.78,5.16072 +1776927300000,78196.78,78207.64,78170.68,78207.64,4.06537 +1776927360000,78207.64,78214,78193.55,78198.01,6.90212 +1776927420000,78198.01,78209.38,78167.51,78209.37,6.37952 +1776927480000,78209.37,78214.61,78209.37,78214.6,10.47171 +1776927540000,78214.59,78214.6,78211.42,78211.43,1.96846 +1776927600000,78211.43,78248.39,78211.43,78227.49,5.78025 +1776927660000,78227.49,78227.5,78166.93,78166.94,5.64468 +1776927720000,78166.93,78196.55,78143.24,78187.5,8.60815 +1776927780000,78187.5,78223.24,78187.5,78223.24,12.86562 +1776927840000,78223.23,78223.24,78193.07,78193.07,2.88492 +1776927900000,78193.07,78220.41,78193.07,78216.49,3.83893 +1776927960000,78216.48,78238.46,78216.48,78232.15,8.25525 +1776928020000,78232.14,78232.14,78214.95,78214.96,2.92441 +1776928080000,78214.95,78247.68,78196.45,78232.09,2.73799 +1776928140000,78232.09,78232.1,78160.69,78168.57,8.64342 +1776928200000,78168.57,78215.8,78168.57,78215.8,6.35563 +1776928260000,78215.81,78225.32,78185.4,78185.4,5.72204 +1776928320000,78185.4,78185.41,78135.41,78135.42,3.34691 +1776928380000,78135.41,78147.83,78135.41,78147.83,2.335 +1776928440000,78147.82,78147.82,78132,78142.26,3.92331 +1776928500000,78142.26,78156,78120.94,78124.26,4.79833 +1776928560000,78124.27,78161.01,78122.18,78152.04,3.53602 +1776928620000,78152.05,78152.05,78130.27,78130.28,5.67096 +1776928680000,78130.27,78130.28,78112.83,78112.83,2.92995 +1776928740000,78112.84,78143.49,78112.83,78142.98,5.21944 +1776928800000,78142.98,78161.19,78121.49,78148,7.0957 +1776928860000,78148,78148.01,78130.2,78144.11,2.52166 +1776928920000,78144.11,78155.16,78137.43,78137.43,5.98417 +1776928980000,78137.44,78187.35,78137.43,78156.3,2.18685 +1776929040000,78156.3,78171.84,78153.77,78164.02,2.61307 +1776929100000,78164.01,78164.01,78135.41,78135.42,1.10549 +1776929160000,78135.42,78159.94,78132.84,78148.74,7.58219 +1776929220000,78148.74,78153.68,78138.57,78148.74,0.95155 +1776929280000,78148.75,78167.97,78148.74,78167.96,0.96841 +1776929340000,78167.97,78191.78,78149.98,78149.99,1.51614 +1776929400000,78149.99,78159.93,78123.24,78159.93,3.25507 +1776929460000,78159.92,78172.76,78141.38,78169.55,2.1742 +1776929520000,78169.55,78169.56,78143.91,78143.92,2.88658 +1776929580000,78143.91,78153.23,78135.41,78151.74,4.1302 +1776929640000,78151.74,78160,78148.51,78159.99,2.97058 +1776929700000,78159.99,78166,78148.76,78159.01,3.53579 +1776929760000,78159,78159.01,78109.45,78109.45,3.51691 +1776929820000,78109.45,78109.46,78036.07,78074.76,8.85484 +1776929880000,78074.75,78097.55,78068.75,78097.54,1.65769 +1776929940000,78097.54,78128.07,78097.54,78123.65,3.7624 +1776930000000,78123.64,78123.65,78110.42,78110.42,1.51596 +1776930060000,78110.42,78115,78082,78115,3.38703 +1776930120000,78114.99,78121.08,78085.99,78121.08,4.75803 +1776930180000,78121.07,78144.11,78118.78,78118.79,6.93818 +1776930240000,78118.78,78118.78,78099.53,78099.54,1.97427 +1776930300000,78099.53,78120,78099.53,78103.41,3.4062 +1776930360000,78103.41,78103.41,78054.27,78078,2.91385 +1776930420000,78077.99,78090.83,78034.53,78034.54,4.17407 +1776930480000,78034.53,78100,78014.19,78080.2,6.54983 +1776930540000,78080.19,78115.85,78070.91,78115.84,7.26281 +1776930600000,78115.84,78147.14,78100,78107.67,11.17054 +1776930660000,78107.67,78107.68,78030.53,78030.55,5.69431 +1776930720000,78030.54,78046.01,77981.88,77981.88,19.18808 +1776930780000,77981.89,78001,77981.88,77994.03,4.94114 +1776930840000,77994.03,78006.98,77981.88,77992.17,9.91693 +1776930900000,77992.16,78033.2,77992.16,78033.2,2.77518 +1776930960000,78033.19,78033.2,78019.38,78025.61,2.44299 +1776931020000,78025.61,78025.62,77998.2,78017.58,8.89765 +1776931080000,78017.57,78019.33,78006.65,78019.32,3.69667 +1776931140000,78019.32,78048.62,78019.32,78048.62,5.46042 +1776931200000,78048.61,78048.62,78032.07,78039.59,5.34531 +1776931260000,78039.58,78039.59,78014,78014,3.15549 +1776931320000,78014,78014.01,77977.38,77986.34,8.23191 +1776931380000,77986.34,78033.87,77986.34,78016,3.89883 +1776931440000,78015.99,78016,77985.61,77985.62,5.04618 +1776931500000,77985.63,78006.83,77985.63,77992.7,3.03465 +1776931560000,77992.69,77992.7,77982.22,77984.32,2.68819 +1776931620000,77984.33,77989.46,77983.42,77985.96,2.97837 +1776931680000,77985.96,78050,77920.58,78033.6,20.45675 +1776931740000,78033.6,78070,78012.78,78069.99,5.7675 +1776931800000,78069.99,78099.97,78053.47,78053.48,4.84481 +1776931860000,78053.48,78068,78044.37,78058.04,2.25061 +1776931920000,78058.04,78125.61,78058.03,78125.61,3.71094 +1776931980000,78125.62,78175.52,78125.62,78157.41,9.01941 +1776932040000,78157.41,78157.41,78109,78109,1.90428 +1776932100000,78109.01,78109.01,78066,78066,1.58008 +1776932160000,78066.01,78109.64,78066.01,78086.85,2.64425 +1776932220000,78086.85,78104.37,78075.75,78092.85,6.06341 +1776932280000,78092.85,78105.76,78054.72,78056.17,6.33399 +1776932340000,78056.16,78100.46,78034.67,78100.46,5.00773 +1776932400000,78100.46,78121.4,78100.46,78121.39,1.73275 +1776932460000,78121.4,78121.4,78078.12,78078.13,1.78251 +1776932520000,78078.13,78078.13,78036.32,78036.32,11.35849 +1776932580000,78036.32,78036.33,78000,78000,5.81112 +1776932640000,78000.01,78038.47,77977.51,77982.83,10.42428 +1776932700000,77982.83,77994.88,77963.31,77994.88,5.49434 +1776932760000,77994.87,78030.38,77994.87,78021.98,3.13147 +1776932820000,78021.98,78030.38,77998,77998.47,2.72045 +1776932880000,77998.47,78002.94,77991.43,77991.43,1.70826 +1776932940000,77991.43,77991.43,77957.12,77983.91,5.31361 +1776933000000,77983.53,77983.53,77952.95,77964.4,4.61701 +1776933060000,77964.39,77964.4,77913.45,77913.45,4.80418 +1776933120000,77913.46,77927.96,77904.21,77918.25,3.54042 +1776933180000,77918.24,77918.24,77842.65,77860.62,28.39747 +1776933240000,77860.62,77888.01,77860.61,77861.38,4.39989 +1776933300000,77861.38,77895,77860.6,77874.78,15.12964 +1776933360000,77874.78,77882.54,77825.02,77825.02,4.16861 +1776933420000,77825.02,77831.58,77800,77831.57,4.92205 +1776933480000,77831.58,77869.26,77831.58,77834.76,21.00013 +1776933540000,77834.76,77845.72,77810.23,77810.24,22.5893 +1776933600000,77810.24,77810.24,77761.17,77768.14,41.09104 +1776933660000,77768.14,77791.21,77738.64,77784.43,31.22981 +1776933720000,77784.43,77797.31,77772.06,77791.9,24.94732 +1776933780000,77791.9,77798.91,77719.86,77750.85,115.24764 +1776933840000,77750.84,77750.84,77715.9,77734.68,75.58741 +1776933900000,77734.68,77755.79,77714.86,77729.97,89.05206 +1776933960000,77729.96,77755.78,77729.96,77753.33,85.27107 +1776934020000,77753.32,77824.52,77753.32,77824.51,43.44217 +1776934080000,77824.52,77839.93,77788.58,77811.96,12.00666 +1776934140000,77811.96,77818.62,77787.45,77818.6,34.45274 +1776934200000,77818.6,77858.84,77813.32,77855.87,15.13629 +1776934260000,77855.87,77855.87,77826.66,77837.06,14.30085 +1776934320000,77837.06,77877.92,77837.06,77877.91,6.19829 +1776934380000,77877.91,77877.92,77856.43,77856.44,11.91497 +1776934440000,77856.43,77866,77828.33,77853.28,76.00599 +1776934500000,77853.28,77870.57,77846.88,77861.28,79.79765 +1776934560000,77861.27,77870.56,77847.7,77859.59,71.21522 +1776934620000,77859.59,77870.36,77848.43,77869.7,31.37277 +1776934680000,77869.7,77885.56,77869.7,77885.56,6.64352 +1776934740000,77885.55,77891.32,77858.34,77858.35,3.34661 +1776934800000,77858.34,77858.35,77826.46,77835.41,3.91425 +1776934860000,77835.42,77860.8,77835.42,77835.86,6.41154 +1776934920000,77835.87,77835.87,77809.45,77817.09,9.2935 +1776934980000,77817.1,77821.44,77745.54,77748.47,7.39601 +1776935040000,77748.47,77748.47,77633.33,77642.77,21.70319 +1776935100000,77642.78,77691.23,77637.1,77691.22,22.92644 +1776935160000,77691.23,77691.23,77600,77625.51,54.47916 +1776935220000,77625.51,77636,77600,77622.61,7.98655 +1776935280000,77622.61,77622.61,77542.85,77543.74,21.78333 +1776935340000,77543.75,77583.77,77440.85,77549.99,121.45531 +1776935400000,77549.99,77557.55,77476,77476,17.78273 +1776935460000,77475.07,77535.74,77464.67,77523.65,14.72122 +1776935520000,77523.64,77569.99,77500.33,77554.77,9.17756 +1776935580000,77554.76,77583.65,77554.76,77570.59,7.04983 +1776935640000,77570.59,77583.65,77565.13,77580.17,9.8306 +1776935700000,77580.17,77603.59,77570.34,77601.61,12.66416 +1776935760000,77600.84,77609.27,77574.77,77575.99,14.1103 +1776935820000,77576,77584,77573.27,77575.03,16.22015 +1776935880000,77575.03,77679.28,77575.03,77653.76,58.14232 +1776935940000,77653.75,77704.96,77652.21,77674.5,9.76708 +1776936000000,77674.3,77674.31,77632.38,77632.38,5.23667 +1776936060000,77632.38,77655.34,77632.38,77655.34,10.28957 +1776936120000,77655.34,77667.74,77611.06,77614,15.78956 +1776936180000,77614,77614,77526.94,77562.01,16.04271 +1776936240000,77562,77562.01,77513.48,77523.6,9.7409 +1776936300000,77523.6,77564.88,77523.6,77564.88,19.54495 +1776936360000,77564.88,77592.93,77564.87,77572,18.0253 +1776936420000,77572.01,77610.99,77572,77610.98,4.338 +1776936480000,77610.98,77610.99,77583.83,77597.98,7.26533 +1776936540000,77597.97,77620.34,77575.56,77620.34,5.96773 +1776936600000,77620.34,77661.73,77620.34,77661.73,8.15974 +1776936660000,77661.73,77674,77661.42,77666.01,10.85873 +1776936720000,77666,77668,77661.83,77661.83,5.49888 +1776936780000,77661.83,77672.21,77660.24,77672.2,5.87792 +1776936840000,77672.21,77672.21,77654.99,77668.72,5.9319 +1776936900000,77668.72,77668.72,77632.23,77632.23,6.33141 +1776936960000,77632.24,77685.41,77632.24,77674.17,13.89627 +1776937020000,77674.17,77674.18,77661.41,77661.41,5.37703 +1776937080000,77661.42,77661.42,77661.41,77661.41,1.28846 +1776937140000,77661.42,77688.63,77661.41,77688.63,6.73978 +1776937200000,77688.63,77744.08,77688.62,77744.08,7.48714 +1776937260000,77744.08,77761.94,77730.36,77750.01,5.38523 +1776937320000,77750.02,77759.77,77740.17,77750.44,12.16044 +1776937380000,77750.44,77757.97,77740.17,77740.18,3.05929 +1776937440000,77740.17,77740.18,77725.99,77726,3.5806 +1776937500000,77726,77741.67,77676.1,77676.11,10.87526 +1776937560000,77676.1,77677.85,77650,77650,3.44154 +1776937620000,77650,77650,77582.96,77582.97,8.04061 +1776937680000,77582.97,77619.73,77544.71,77619.73,10.94639 +1776937740000,77619.72,77644.35,77613.63,77616.14,5.38965 +1776937800000,77616.14,77616.14,77592,77599.23,3.90989 +1776937860000,77599.24,77610,77592,77609.38,14.20679 +1776937920000,77609.38,77640.02,77605.83,77639.9,8.42168 +1776937980000,77639.91,77648.19,77634.72,77634.73,1.63831 +1776938040000,77634.73,77634.73,77616.38,77616.38,1.70928 +1776938100000,77616.39,77650,77614.52,77621.89,9.68082 +1776938160000,77621.89,77631.58,77612.17,77624.73,11.88211 +1776938220000,77624.74,77624.75,77624.73,77624.75,3.18993 +1776938280000,77624.74,77650,77624.74,77628.49,3.36484 +1776938340000,77628.49,77655.35,77622,77655.34,14.66674 +1776938400000,77655.35,77655.35,77621.33,77654.88,5.12094 +1776938460000,77654.87,77662.51,77635.55,77635.56,6.14097 +1776938520000,77635.55,77707.02,77635.55,77707.01,7.4734 +1776938580000,77707.01,77709.16,77663.11,77663.11,6.14316 +1776938640000,77663.11,77682.87,77622.01,77622.01,4.83969 +1776938700000,77622,77622.01,77215.01,77378.99,234.26041 +1776938760000,77379,77447.48,77332.9,77379.32,42.99758 +1776938820000,77379.32,77448.17,77363.8,77410.61,23.58465 +1776938880000,77410.6,77448.17,77287.74,77287.74,128.34622 +1776938940000,77287.74,77322.42,77271.12,77300,57.32572 +1776939000000,77300,77300.01,77261.96,77274.62,33.40713 +1776939060000,77274.62,77300,77252.58,77272.77,25.45808 +1776939120000,77272.78,77272.78,77200,77227.99,49.48783 +1776939180000,77227.99,77238,77200,77208,13.46256 +1776939240000,77208,77226.19,77174.01,77217.46,23.631 +1776939300000,77217.47,77290.46,77204.96,77290.46,30.81799 +1776939360000,77290.46,77290.46,77251.65,77281.77,4.95907 +1776939420000,77281.77,77320.79,77261.19,77302.8,41.87249 +1776939480000,77302.79,77302.8,77264.57,77294.06,11.72424 +1776939540000,77294.06,77350,77294.05,77314.29,14.3066 +1776939600000,77314.28,77395.92,77314.28,77358.46,26.77842 +1776939660000,77358.47,77388,77333.28,77388,48.60729 +1776939720000,77388.14,77388.15,77350.1,77350.1,52.64773 +1776939780000,77350.11,77350.11,77294.94,77317.19,7.70414 +1776939840000,77317.19,77330.28,77309.44,77327.23,6.23534 +1776939900000,77327.24,77371.25,77327.23,77371.25,7.93602 +1776939960000,77371.24,77371.25,77359.44,77367.21,3.88242 +1776940020000,77367.21,77378.48,77344.33,77373.12,8.40817 +1776940080000,77373.12,77390.14,77373.11,77390.13,5.2236 +1776940140000,77390.14,77390.14,77384.66,77387.52,3.10071 +1776940200000,77387.52,77420.12,77379.77,77419.15,9.26792 +1776940260000,77419.16,77433.62,77408.09,77433.62,4.07912 +1776940320000,77433.62,77441.01,77371.7,77371.71,7.13727 +1776940380000,77371.7,77394.21,77352,77352,9.66137 +1776940440000,77352.01,77409.91,77352.01,77409.9,8.54807 +1776940500000,77409.91,77419.84,77398.54,77418.07,5.37656 +1776940560000,77418.07,77418.07,77368.58,77368.58,3.5912 +1776940620000,77368.58,77414.34,77366,77406.56,7.32613 +1776940680000,77406.34,77444.68,77396.12,77429.16,5.69403 +1776940740000,77429.17,77429.17,77413.04,77427.31,3.29726 +1776940800000,77427.32,77429.16,77406.19,77406.19,8.07692 +1776940860000,77406.11,77413.6,77378,77378,4.1181 +1776940920000,77378,77408.08,77378,77408.07,6.52513 +1776940980000,77408.08,77408.08,77384.68,77407.54,3.65333 +1776941040000,77407.55,77407.55,77376.03,77376.04,3.22184 +1776941100000,77376.03,77468,77376.03,77468,10.18192 +1776941160000,77468,77469.63,77410.72,77410.72,4.56342 +1776941220000,77410.73,77410.73,77356.15,77356.16,19.21058 +1776941280000,77356.15,77393.56,77356.15,77389.06,10.368 +1776941340000,77389.07,77389.07,77367.59,77367.6,2.5568 +1776941400000,77367.6,77381.17,77339.88,77381.17,11.38656 +1776941460000,77381.26,77393.56,77366,77380,3.52815 +1776941520000,77380,77380,77336.9,77336.91,1.91159 +1776941580000,77336.91,77336.91,77322.17,77322.18,2.14134 +1776941640000,77322.17,77322.18,77319.7,77319.71,3.10364 +1776941700000,77319.71,77358.72,77300,77346.44,11.29199 +1776941760000,77346.45,77379.95,77346.44,77370.7,3.44825 +1776941820000,77370.71,77408,77370.71,77408,5.90967 +1776941880000,77408,77423.59,77396.5,77423.58,9.82829 +1776941940000,77423.59,77423.59,77383.65,77403.63,4.60107 +1776942000000,77403.63,77489.56,77403.63,77489.56,7.34083 +1776942060000,77489.55,77489.56,77423.79,77423.8,5.53134 +1776942120000,77423.8,77445.76,77423.79,77438.85,6.46953 +1776942180000,77438.85,77476,77438.84,77476,29.66612 +1776942240000,77476.22,77495.3,77476.21,77495.3,2.85375 +1776942300000,77495.3,77495.3,77442.12,77442.13,3.84475 +1776942360000,77442.12,77447.19,77435.24,77435.24,5.06108 +1776942420000,77435.25,77456.96,77400.62,77444.98,10.57184 +1776942480000,77444.98,77473.86,77444.98,77469.34,5.05112 +1776942540000,77469.34,77469.35,77444.97,77444.97,4.74408 +1776942600000,77444.97,77460.37,77438.39,77460.36,5.54827 +1776942660000,77460.36,77460.37,77460.36,77460.36,1.89496 +1776942720000,77460.36,77460.36,77413.15,77413.15,1.44713 +1776942780000,77413.16,77413.16,77413.15,77413.15,3.10331 +1776942840000,77413.16,77430.47,77365.57,77398.55,15.85627 +1776942900000,77398.55,77412,77384.45,77411.84,5.15383 +1776942960000,77411.85,77440.91,77406,77406.01,3.09237 +1776943020000,77406,77422.67,77393.99,77422.66,6.73348 +1776943080000,77422.67,77469.61,77422.66,77466.16,4.42083 +1776943140000,77466.15,77466.16,77440,77442.15,2.88305 +1776943200000,77442.15,77484.79,77442.15,77484.79,5.56677 +1776943260000,77484.79,77484.79,77463.33,77463.34,3.9135 +1776943320000,77463.34,77488.84,77463.33,77488.83,4.56042 +1776943380000,77488.84,77488.84,77474.4,77474.4,2.12022 +1776943440000,77474.4,77484.49,77463.33,77484.49,4.76786 +1776943500000,77484.49,77501.61,77484.48,77493.08,12.05768 +1776943560000,77493.09,77501.61,77475,77475,26.60776 +1776943620000,77475,77497.49,77459.6,77497.49,4.59848 +1776943680000,77497.48,77497.48,77471.42,77471.43,4.75019 +1776943740000,77471.42,77471.43,77432.12,77460.6,5.76716 +1776943800000,77460.6,77492.88,77437.43,77462.93,13.68899 +1776943860000,77462.92,77462.93,77424,77435.6,4.35096 +1776943920000,77435.6,77462.16,77435.59,77437.5,4.09651 +1776943980000,77437.5,77441.04,77407.64,77430.99,6.73008 +1776944040000,77430.99,77430.99,77384.44,77384.45,4.08836 +1776944100000,77384.44,77481.59,77384.44,77481.58,10.56292 +1776944160000,77481.58,77520.87,77481.58,77511.99,5.83165 +1776944220000,77512,77570.12,77488,77513.49,14.28439 +1776944280000,77513.49,77565.99,77497.09,77497.1,16.14502 +1776944340000,77497.09,77535.38,77497.09,77521.08,5.85898 +1776944400000,77521.09,77535.14,77513.23,77513.23,4.53548 +1776944460000,77513.24,77548.24,77513.24,77548.24,4.98017 +1776944520000,77548.23,77570,77529.16,77552.41,5.43815 +1776944580000,77552.42,77574.14,77545.35,77545.35,4.99402 +1776944640000,77545.36,77588.21,77545.35,77588.2,2.85421 +1776944700000,77588.2,77630.6,77583.33,77626.97,16.41667 +1776944760000,77626.97,77634.28,77615.06,77626.97,5.40681 +1776944820000,77626.96,77677.63,77620,77672.21,6.21138 +1776944880000,77672.2,77689.32,77652.84,77652.98,3.95601 +1776944940000,77652.98,77658.45,77606,77606,5.17084 +1776945000000,77606.01,77619.94,77603.12,77603.12,3.19141 +1776945060000,77603.11,77636.73,77603.11,77614.72,10.75335 +1776945120000,77614.71,77667.86,77614.71,77667.85,4.18548 +1776945180000,77667.86,77667.86,77640.64,77640.64,4.16909 +1776945240000,77640.65,77700,77640.64,77699.99,4.51968 +1776945300000,77699.99,77734.06,77674.23,77726.08,11.27563 +1776945360000,77726.07,77726.08,77715.01,77724.16,2.98493 +1776945420000,77724.16,77743.31,77720.42,77727.76,7.56077 +1776945480000,77727.77,77727.77,77702.31,77706.05,7.81838 +1776945540000,77706.05,77757.31,77700,77704.62,117.38841 +1776945600000,77704.61,77736.76,77698.15,77736.76,15.6972 +1776945660000,77736.76,77766.33,77728.94,77766.32,11.25004 +1776945720000,77766.32,77789.47,77766.32,77780.6,8.22324 +1776945780000,77780.61,77780.61,77716,77733.99,9.94376 +1776945840000,77734,77772.07,77730.96,77768.87,4.86499 +1776945900000,77768.86,77796.92,77751.04,77764.38,7.24292 +1776945960000,77764.38,77865.41,77747.5,77798.34,23.40422 +1776946020000,77798.34,77834.97,77750,77810.03,8.62887 +1776946080000,77810.03,77838.89,77798.23,77824.2,11.61257 +1776946140000,77824.21,77824.21,77760.74,77762.49,36.60807 +1776946200000,77762.48,77800.18,77760.72,77788.13,5.21208 +1776946260000,77788.12,77807.96,77750.66,77764.6,24.88251 +1776946320000,77764.59,77776,77732,77758.24,4.68236 +1776946380000,77758.24,77799.89,77713.98,77799.89,6.0857 +1776946440000,77799.88,77805.41,77712.14,77714.64,22.04919 +1776946500000,77714.64,77729.82,77650,77650.01,18.19395 +1776946560000,77650.01,77673.77,77650.01,77662.07,4.0811 +1776946620000,77662.08,77705.4,77656.46,77683.98,11.45048 +1776946680000,77683.98,77708.9,77670.78,77683.33,4.39349 +1776946740000,77683.34,77693.82,77680.74,77680.74,2.66234 +1776946800000,77680.74,77695.84,77679.98,77680,2.6899 +1776946860000,77680.01,77680.01,77622.2,77646.67,5.40991 +1776946920000,77646.67,77675.5,77646.24,77646.25,4.28088 +1776946980000,77646.25,77676.24,77631.89,77676.23,3.63808 +1776947040000,77676.23,77739.18,77676.23,77739.18,3.30532 +1776947100000,77739.94,77764.71,77738.01,77751.27,4.57349 +1776947160000,77751.28,77756,77739.59,77756,3.29302 +1776947220000,77755.99,77755.99,77716.49,77718.65,2.29336 +1776947280000,77718.66,77731.76,77703.2,77731.76,7.28906 +1776947340000,77731.76,77766.62,77731.75,77766.2,7.4865 +1776947400000,77766.19,77778.44,77763.09,77776.94,4.73186 +1776947460000,77776.94,77821.74,77766.2,77766.2,5.80359 +1776947520000,77766.21,77766.21,77733.57,77734.42,8.27475 +1776947580000,77734.41,77769.08,77720.26,77750.08,8.89428 +1776947640000,77750.08,77782.04,77750.08,77761.34,1.97093 +1776947700000,77761.35,77794.06,77751.4,77790.37,3.29927 +1776947760000,77790.37,77790.38,77764.23,77764.24,9.12438 +1776947820000,77764.23,77794.56,77761.21,77794.55,14.0227 +1776947880000,77794.55,77794.56,77761.2,77761.88,2.37325 +1776947940000,77764,77788.46,77764,77780.85,5.17952 +1776948000000,77780.86,77790.55,77780.86,77790.55,2.23986 +1776948060000,77790.54,77835.96,77790.54,77835.95,10.1985 +1776948120000,77835.95,77868.6,77814.78,77856.07,6.59135 +1776948180000,77856.07,77856.07,77814.28,77815.03,21.24826 +1776948240000,77815.02,77817.14,77764.48,77764.49,7.89201 +1776948300000,77764.48,77830,77630.63,77630.63,35.43139 +1776948360000,77633.33,77702.38,77491.18,77688.99,92.04229 +1776948420000,77688.99,77727.27,77640,77651.08,14.6111 +1776948480000,77651.08,77709.99,77616,77673.79,41.22253 +1776948540000,77673.79,77685.51,77658.1,77680.01,3.50405 +1776948600000,77680.01,77691.16,77602.01,77639.24,7.95193 +1776948660000,77639.24,77688.03,77634.44,77688.02,1.14317 +1776948720000,77688.03,77734.78,77687.63,77695.78,8.01449 +1776948780000,77695.79,77695.79,77676,77676.01,2.17865 +1776948840000,77676.01,77689.39,77650,77689.35,3.85365 +1776948900000,77689.35,77774.96,77689.35,77771.13,7.01859 +1776948960000,77771.13,77778.3,77750.39,77778.29,2.04357 +1776949020000,77778.3,77778.3,77774.6,77778.3,2.70592 +1776949080000,77778.3,77836.9,77778.29,77819.86,4.94681 +1776949140000,77819.87,77870.54,77819.86,77870.53,12.27441 +1776949200000,77870.54,77900,77780,77810.3,18.61627 +1776949260000,77810.3,77810.3,77786,77786.01,4.09162 +1776949320000,77786,77820.13,77786,77811.97,3.0325 +1776949380000,77811.98,77904.37,77811.98,77876.18,9.11551 +1776949440000,77876.18,77891.79,77825.04,77825.05,3.90416 +1776949500000,77825.05,77825.05,77767.41,77767.42,7.6946 +1776949560000,77767.42,77802.46,77760,77790.93,4.06537 +1776949620000,77790.94,77809.77,77784.54,77784.54,2.34605 +1776949680000,77784.53,77784.82,77764.77,77777.98,2.26216 +1776949740000,77777.98,77825.05,77777.98,77816.01,2.57751 +1776949800000,77816.01,77822.76,77799.18,77822.75,4.08886 +1776949860000,77822.75,77822.75,77764.77,77764.77,3.06917 +1776949920000,77764.78,77767.2,77749.93,77749.93,5.28725 +1776949980000,77749.93,77749.94,77714.1,77714.1,4.29526 +1776950040000,77714.1,77714.11,77630,77661.49,24.71127 +1776950100000,77661.5,77707.77,77659.62,77686.15,12.32037 +1776950160000,77686.15,77714.11,77686.15,77714.1,12.2598 +1776950220000,77714.1,77714.11,77659.96,77659.96,2.41587 +1776950280000,77659.05,77659.05,77620,77624.94,7.12035 +1776950340000,77624.95,77671.83,77606.29,77671.82,9.3525 +1776950400000,77671.82,77705.86,77668.24,77686.03,9.47679 +1776950460000,77686.04,77686.04,77662.17,77680.67,4.3512 +1776950520000,77680.66,77683.84,77658,77680,3.18036 +1776950580000,77680,77700.7,77661.04,77700.7,1.31435 +1776950640000,77700.69,77700.7,77663.86,77682.52,8.33036 +1776950700000,77682.53,77687.25,77667.3,77674.01,2.47635 +1776950760000,77674,77674.01,77638.3,77654.7,7.78652 +1776950820000,77654.7,77654.7,77576.84,77587.99,7.82531 +1776950880000,77588,77634.77,77588,77592,5.53222 +1776950940000,77592,77602.92,77592,77595.82,3.2868 +1776951000000,77595.81,77627.73,77555.41,77626.06,15.48842 +1776951060000,77626.06,77675.01,77593.83,77633.3,9.62312 +1776951120000,77634.33,77669.83,77559.25,77668.45,7.91933 +1776951180000,77668.45,77668.45,77553.85,77606.22,6.19239 +1776951240000,77606.22,77618,77539.16,77617.99,67.61519 +1776951300000,77617.99,77660.7,77601.58,77629.8,6.0645 +1776951360000,77629.79,77692.57,77610,77646.92,5.69746 +1776951420000,77646.92,77646.92,77534.04,77560.43,16.54787 +1776951480000,77560.43,77667.92,77559.87,77656.21,5.99066 +1776951540000,77656.21,77656.21,77573.21,77582.01,4.01536 +1776951600000,77582.02,77617.98,77525.84,77617.98,15.46772 +1776951660000,77617.98,77640.51,77566,77602.5,7.28325 +1776951720000,77602.51,77607.5,77534.68,77537.78,3.66339 +1776951780000,77537.79,77558.17,77528.66,77528.67,3.08202 +1776951840000,77528.66,77541.3,77521.2,77541.29,3.03347 +1776951900000,77541.29,77541.29,77473.16,77529.08,60.52306 +1776951960000,77529.09,77665.27,77529.09,77634.98,9.26784 +1776952020000,77634.99,77651.22,77552.66,77585.76,10.01532 +1776952080000,77585.76,77644.6,77576.8,77628,7.10326 +1776952140000,77628,77650,77561.43,77614.66,10.51655 +1776952200000,77614.66,77614.66,77474.78,77507.98,21.89994 +1776952260000,77507.98,77574.76,77500.8,77538.11,6.31349 +1776952320000,77538.11,77544.67,77488.72,77488.73,7.95828 +1776952380000,77488.72,77488.72,77426.08,77458.47,12.63662 +1776952440000,77458.47,77458.47,77379.92,77421.42,18.55222 +1776952500000,77421.42,77428.51,77408,77412.51,14.57604 +1776952560000,77412.24,77481.71,77412.24,77460,9.36349 +1776952620000,77460.01,77535.82,77450.14,77535.81,11.55775 +1776952680000,77535.81,77565.3,77484.13,77497.38,10.04323 +1776952740000,77497.38,77541.22,77497.38,77532.23,8.5032 +1776952800000,77532.23,77536.7,77456.64,77456.64,16.16468 +1776952860000,77456.65,77474.58,77444.09,77468.29,4.24287 +1776952920000,77468.29,77524.79,77414,77524.78,17.87644 +1776952980000,77524.79,77562.71,77504.35,77562,8.13512 +1776953040000,77562.55,77621.32,77558.06,77590.97,3.77449 +1776953100000,77590.96,77649.8,77569.98,77633.06,23.18742 +1776953160000,77633.05,77633.05,77523.01,77543.25,25.60064 +1776953220000,77543.24,77543.99,77472.75,77543.99,7.39885 +1776953280000,77543.99,77623,77522.68,77615.2,12.70539 +1776953340000,77615.2,77623.99,77595.2,77602.01,7.82146 +1776953400000,77602.97,77607.99,77492.56,77537.96,19.99723 +1776953460000,77537.95,77549.99,77502.2,77542.6,6.23608 +1776953520000,77542.6,77563.49,77510.25,77544.96,11.309 +1776953580000,77544.96,77544.96,77500,77516,6.89636 +1776953640000,77516,77523.54,77474.28,77523.53,4.66393 +1776953700000,77523.53,77574.68,77523.53,77556,6.81482 +1776953760000,77556,77597.65,77521.32,77552.65,5.68362 +1776953820000,77552.65,77594.29,77552.65,77573.24,3.4321 +1776953880000,77573.23,77573.24,77487.9,77498.22,4.2722 +1776953940000,77498.21,77524.42,77487.9,77487.9,2.90525 +1776954000000,77487.9,77531.42,77476,77512.95,4.10376 +1776954060000,77512.95,77600,77512.95,77545.16,6.83546 +1776954120000,77545.16,77545.16,77510.34,77529.15,5.86833 +1776954180000,77529.15,77667.9,77529.15,77667.9,5.83074 +1776954240000,77667.92,77763.22,77655.25,77732.9,11.96547 +1776954300000,77732.9,77762.02,77708.79,77739.99,6.68709 +1776954360000,77739.99,77837.48,77736.24,77837.48,25.3124 +1776954420000,77837.49,77954.94,77826,77936.94,29.67683 +1776954480000,77936.94,77936.95,77763.25,77862,39.1809 +1776954540000,77862.38,77867.18,77724.76,77727.98,14.18231 +1776954600000,77727.98,77870.15,77727.98,77834.01,13.01558 +1776954660000,77834.01,77907.99,77814.92,77814.93,9.46316 +1776954720000,77814.93,77894.19,77814.93,77860.01,4.13562 +1776954780000,77860.01,77869.92,77838.21,77855.99,5.64743 +1776954840000,77855.99,77855.99,77814.27,77822,5.41504 +1776954900000,77822,77863.86,77790.49,77863.86,8.57613 +1776954960000,77863.87,77955.26,77860,77924.68,13.62745 +1776955020000,77924.69,77960,77897.07,77959.49,22.76293 +1776955080000,77959.49,77973.68,77826.87,77839.98,17.51212 +1776955140000,77839.98,77881.91,77792.28,77834.26,25.39818 +1776955200000,77834.26,77857,77807.88,77823.68,3.99795 +1776955260000,77823.68,77847.2,77800,77800,20.48907 +1776955320000,77800,77831.22,77773.39,77831.22,30.3288 +1776955380000,77831.22,77868,77810.74,77866.01,29.57248 +1776955440000,77866.01,77924.52,77866,77902,12.16782 +1776955500000,77902,77975,77902,77974,12.61149 +1776955560000,77974,77995,77956.8,77964.17,44.57692 +1776955620000,77964.17,77973.89,77920.76,77930.89,19.59775 +1776955680000,77930.88,77977.33,77906.75,77957.92,20.16939 +1776955740000,77957.92,77957.92,77861.52,77861.53,12.13679 +1776955800000,77861.53,77911.15,77850,77911.14,9.97061 +1776955860000,77911.14,77953.18,77902.52,77914.56,8.23085 +1776955920000,77914.56,78023.81,77904.29,78003.85,18.57895 +1776955980000,78003.85,78066.66,77993.63,78038,11.6336 +1776956040000,78038,78070,77993.64,78048.97,26.03194 +1776956100000,78048.96,78101.01,78048.96,78100,11.0346 +1776956160000,78100,78189.5,78074,78166.04,111.33396 +1776956220000,78166.05,78199.93,78132.81,78199.93,22.46362 +1776956280000,78199.92,78201.53,78142.18,78199.98,18.92226 +1776956340000,78199.99,78199.99,78166.53,78180.77,8.35709 +1776956400000,78180.78,78199.99,78160.01,78160.02,26.07078 +1776956460000,78160.01,78160.01,78100,78120.01,25.57488 +1776956520000,78120.01,78140,78098.35,78108.77,13.34383 +1776956580000,78108.76,78122.77,78064.33,78064.53,13.6352 +1776956640000,78064.52,78070,78000,78012.43,9.48353 +1776956700000,78012.42,78075.02,78012.42,78072.35,8.07163 +1776956760000,78072.35,78072.35,78021.52,78021.53,4.1845 +1776956820000,78021.52,78047.53,78000,78000,13.36915 +1776956880000,78000,78002.97,77983.25,77986.07,5.81011 +1776956940000,77986.07,78045.32,77986.06,78020.15,23.36007 +1776957000000,78020.14,78090,78020.14,78052.95,12.96757 +1776957060000,78052.95,78115.26,78052.94,78115.26,9.62532 +1776957120000,78115.27,78139.46,78078.01,78078.01,5.68042 +1776957180000,78078,78089.75,78060.95,78088.51,4.92591 +1776957240000,78088.51,78110,78072.5,78109.99,4.46199 +1776957300000,78109.99,78110,78067.49,78099.99,9.45418 +1776957360000,78100,78281.36,78099.99,78275.69,28.30065 +1776957420000,78275.68,78479.13,78264.03,78408.32,64.7583 +1776957480000,78408.32,78475.68,78382.58,78382.58,17.22053 +1776957540000,78382.59,78437.43,78375.26,78402.5,50.59934 +1776957600000,78402.5,78431.35,78380.39,78419.99,9.57582 +1776957660000,78419.99,78452.69,78404.21,78450.17,10.71282 +1776957720000,78450.17,78500,78426.46,78458.84,15.27664 +1776957780000,78458.84,78657.14,78448.05,78634,59.5557 +1776957840000,78634.01,78662.5,78573.84,78573.84,25.57278 +1776957900000,78573.84,78574,78528.57,78528.57,32.7439 +1776957960000,78528.57,78528.58,78449.68,78478.24,16.26815 +1776958020000,78478.24,78493.71,78469.65,78493.7,11.84131 +1776958080000,78493.7,78510,78465.19,78472.62,25.96079 +1776958140000,78472.62,78473.54,78382.42,78386.89,20.53583 +1776958200000,78386.88,78386.88,78310.13,78362.17,16.1796 +1776958260000,78362.18,78445.73,78354.07,78445.73,14.48628 +1776958320000,78445.73,78467.3,78442.87,78446.89,8.3451 +1776958380000,78446.89,78490,78446.88,78489.99,15.30236 +1776958440000,78490,78500,78461.27,78499.99,9.78162 +1776958500000,78499.99,78506.92,78470.18,78506.91,19.82373 +1776958560000,78506.92,78524.21,78501.34,78524.2,8.27515 +1776958620000,78524.2,78524.21,78427.64,78452.44,15.25459 +1776958680000,78452.44,78508.38,78452.44,78481.64,15.33293 +1776958740000,78481.64,78550,78481.63,78549.99,9.39284 +1776958800000,78549.99,78568.84,78499.99,78568.84,29.44699 +1776958860000,78568.84,78600.01,78521.77,78529.1,20.4655 +1776958920000,78529.64,78562,78507.06,78562,10.5665 +1776958980000,78561.99,78596.68,78542.05,78542.06,5.83978 +1776959040000,78542.05,78550.58,78483.68,78488,12.734 +1776959100000,78487.99,78488,78374.72,78374.73,17.72586 +1776959160000,78374.73,78388.15,78265.38,78287.99,32.4975 +1776959220000,78288,78346.72,78287.99,78342.73,19.8414 +1776959280000,78342.73,78355.98,78317.3,78350,9.20109 +1776959340000,78349.99,78380,78334.84,78378.11,8.85748 +1776959400000,78378.12,78380,78312.48,78326.02,7.44543 +1776959460000,78326.01,78370,78298.48,78310.73,16.08004 +1776959520000,78310.73,78321.74,78282.41,78305.71,13.03031 +1776959580000,78305.71,78330,78287.8,78290.24,27.20261 +1776959640000,78290.25,78320,78284.5,78286.24,12.27578 +1776959700000,78286.24,78377.25,78282.1,78363.89,10.80143 +1776959760000,78363.89,78428.25,78363.88,78388.36,10.64043 +1776959820000,78388.37,78388.37,78313.01,78332.92,14.24 +1776959880000,78332.93,78400,78332.92,78388.13,9.0682 +1776959940000,78388.14,78394.65,78366.17,78376.76,9.37646 +1776960000000,78376.77,78429.12,78376.77,78380.54,20.37507 +1776960060000,78380.55,78426,78356.83,78426,12.00574 +1776960120000,78426,78450,78407.67,78444,16.46411 +1776960180000,78444,78444,78393.72,78409.9,11.93831 +1776960240000,78409.91,78418.32,78325.15,78325.16,8.85307 +1776960300000,78325.16,78433.99,78318.15,78426.14,12.22696 +1776960360000,78426.14,78497.97,78426.13,78497.97,5.16121 +1776960420000,78497.97,78509.82,78446.64,78472.98,15.37779 +1776960480000,78472.98,78491.93,78405.15,78405.15,4.19552 +1776960540000,78405.14,78420.67,78377.33,78403.03,7.18803 +1776960600000,78403.03,78443.18,78390.17,78420.94,5.40013 +1776960660000,78420.94,78458.87,78350,78350,14.91388 +1776960720000,78350.01,78408.77,78338.34,78392.69,6.50519 +1776960780000,78392.68,78400.7,78354,78361.23,9.59601 +1776960840000,78361.24,78361.24,78302.65,78302.65,7.45466 +1776960900000,78302.65,78341.85,78300,78315.86,6.66533 +1776960960000,78315.85,78346.68,78308,78346.67,6.66366 +1776961020000,78346.68,78346.68,78300.01,78309.15,2.28445 +1776961080000,78309.16,78392,78309.15,78375.72,5.30338 +1776961140000,78375.73,78416.31,78359.8,78416.31,3.5935 +1776961200000,78416.31,78424,78300.01,78314.53,34.05203 +1776961260000,78314.53,78325.93,78236.84,78308.94,13.05998 +1776961320000,78308.95,78331.74,78289.17,78315.99,6.04135 +1776961380000,78315.99,78377.97,78315.98,78377.96,3.63382 +1776961440000,78377.97,78386,78364.48,78386,6.45009 +1776961500000,78385.99,78436.75,78385.99,78436.75,13.05033 +1776961560000,78436.75,78441.24,78400.02,78403.56,8.74159 +1776961620000,78403.56,78437.31,78395.7,78397.99,4.83768 +1776961680000,78398,78398,78339.81,78344.59,7.59842 +1776961740000,78344.59,78344.6,78300,78300.01,4.59611 +1776961800000,78300,78338,78278.38,78338,6.40325 +1776961860000,78337.99,78396.64,78337.99,78387.57,4.66172 +1776961920000,78387.58,78387.58,78344.24,78357.75,5.07781 +1776961980000,78357.75,78407.98,78357.75,78407.06,3.47967 +1776962040000,78407.07,78424.23,78407.06,78424.23,1.62937 +1776962100000,78424.23,78458.5,78424.22,78436.77,3.02621 +1776962160000,78436.78,78443.78,78387.15,78387.16,3.856 +1776962220000,78387.15,78387.15,78348.27,78376.68,5.2645 +1776962280000,78377.26,78427.78,78371.11,78372.73,21.84629 +1776962340000,78372.72,78372.73,78317.29,78317.29,6.09816 +1776962400000,78317.3,78365.38,78317.3,78365.38,6.15048 +1776962460000,78365.39,78365.39,78327.77,78335.33,2.54701 +1776962520000,78335.32,78359.39,78306.27,78306.27,16.26319 +1776962580000,78306.27,78345.41,78306.27,78345.4,9.55398 +1776962640000,78345.41,78369.58,78335,78335.01,55.7135 +1776962700000,78335,78361.65,78323.19,78338.58,6.78157 +1776962760000,78338.58,78342.65,78329.62,78340.69,3.01682 +1776962820000,78340.69,78345.7,78300,78322,3.58053 +1776962880000,78322,78342.65,78322,78339.14,4.03119 +1776962940000,78339.14,78359.19,78339.13,78340,18.99755 +1776963000000,78340,78340.01,78290.98,78332,67.86515 +1776963060000,78332.01,78375.54,78302.84,78302.84,9.8174 +1776963120000,78302.85,78302.85,78257.77,78257.77,3.65988 +1776963180000,78257.76,78257.77,78163.4,78169.44,13.19632 +1776963240000,78169.45,78169.45,78100.07,78100.78,33.2211 +1776963300000,78100.79,78160.19,78100.79,78130.08,13.21859 +1776963360000,78130.08,78130.08,78030,78091.67,15.45277 +1776963420000,78091.68,78125.68,78074.3,78074.31,6.16922 +1776963480000,78074.3,78149.99,78059.23,78084.21,9.35739 +1776963540000,78084.22,78112,78071.17,78103.72,17.77216 +1776963600000,78103.72,78169.08,78103.72,78166.81,10.49875 +1776963660000,78166.81,78184.85,77952.16,77978.2,79.2457 +1776963720000,77978.19,77978.66,77901,77965.03,37.36306 +1776963780000,77965.02,78032.2,77965.02,78009.6,8.83546 +1776963840000,78009.6,78030.44,77901.33,77917.21,10.6063 +1776963900000,77917.22,77934,77797.75,77899.99,27.68903 +1776963960000,77900,77908.92,77846.68,77899.57,7.4811 +1776964020000,77899.57,77908.19,77823.75,77835.01,17.36352 +1776964080000,77836.88,77847.99,77784.53,77799.36,12.41809 +1776964140000,77799.35,77826.85,77708.33,77727.14,18.55743 +1776964200000,77727.13,77788.97,77672.23,77788.97,9.74524 +1776964260000,77788.97,77846.73,77788.97,77846.73,13.54589 +1776964320000,77846.73,77910.3,77796.15,77830,15.18366 +1776964380000,77830,77839.51,77764.65,77795.97,2.89312 +1776964440000,77795.97,77850.57,77795.96,77841.95,7.44016 +1776964500000,77841.95,77849.54,77794.21,77794.21,4.65074 +1776964560000,77794.22,77850.79,77702.4,77758.22,18.24087 +1776964620000,77758.21,77758.22,77565.39,77672.76,42.53356 +1776964680000,77672.76,77672.77,77596.18,77660.12,15.61876 +1776964740000,77660.12,77668.16,77560.76,77631.57,17.65783 +1776964800000,77631.58,77631.58,77559.89,77582.41,12.92521 +1776964860000,77582.42,77707.56,77582.42,77668.55,13.46494 +1776964920000,77668.55,77668.56,77631.54,77665.29,12.2197 +1776964980000,77665.3,77747.19,77661.05,77723.68,14.50791 +1776965040000,77723.68,77723.68,77636.65,77647.72,9.78884 +1776965100000,77647.72,77682,77626,77664.91,4.41508 +1776965160000,77664.91,77841.06,77664.91,77815.12,11.58195 +1776965220000,77815.13,77815.13,77737.87,77741.18,4.12216 +1776965280000,77741.17,77741.18,77612.62,77666.89,16.08531 +1776965340000,77666.88,77673.9,77588.23,77588.24,11.77255 +1776965400000,77588.23,77652,77572.28,77613.27,18.33521 +1776965460000,77613.28,77639.9,77500.23,77588.51,19.59298 +1776965520000,77588.51,77683.69,77588.5,77662,14.62946 +1776965580000,77662.01,77668,77580.55,77592.12,8.217 +1776965640000,77592.11,77688,77592.11,77662.99,15.93118 +1776965700000,77662.99,77725.56,77650.59,77650.59,9.87649 +1776965760000,77650.59,77650.6,77421.3,77507.44,48.65441 +1776965820000,77507.44,77507.44,77418,77455.21,29.87644 +1776965880000,77454.48,77493.13,77425.52,77443.68,17.01185 +1776965940000,77443.68,77459.8,77200,77262.5,76.43329 +1776966000000,77262.49,77265.43,76982.25,77017.54,210.57323 +1776966060000,77018,77089.1,77003.68,77074.58,51.27269 +1776966120000,77074.57,77209.82,77000,77152.39,41.2515 +1776966180000,77152.39,77237.78,77116,77211.44,23.63428 +1776966240000,77211.44,77231.53,77123.11,77191.88,12.06426 +1776966300000,77191.87,77191.87,77020,77138.69,107.0502 +1776966360000,77138.7,77138.7,76996.74,77010.81,27.71319 +1776966420000,77010.81,77190,76960,77176.37,50.79338 +1776966480000,77176.36,77317.71,77148.01,77314.21,49.52357 +1776966540000,77314.21,77369.44,77272.77,77301.98,39.94957 +1776966600000,77301.97,77377.37,77234.72,77368.71,45.51992 +1776966660000,77368.72,77421.44,77354.38,77381.11,72.54585 +1776966720000,77381.11,77401.04,77330.74,77401.04,12.42201 +1776966780000,77401.03,77792,77401.03,77637.99,104.53545 +1776966840000,77636.62,77674,77525.85,77663.76,31.8393 +1776966900000,77663.77,77783.33,77618.11,77783.33,24.84335 +1776966960000,77783.33,77812.64,77745.76,77760.16,22.64852 +1776967020000,77760.17,77782.99,77655.9,77655.9,24.43433 +1776967080000,77655.89,77797.32,77655.89,77786.84,14.93745 +1776967140000,77786.83,77797.31,77732.95,77769.21,9.97638 +1776967200000,77769.2,77874.74,77742.87,77860.01,23.99885 +1776967260000,77860.01,77983.48,77803.17,77865.47,27.00176 +1776967320000,77865.48,78000,77822.89,77943.6,35.73918 +1776967380000,77943.61,78010.96,77869.35,77875.3,27.24432 +1776967440000,77875.07,77900.32,77778.55,77793.93,14.64958 +1776967500000,77793.94,77924.06,77744.59,77906.65,19.82916 +1776967560000,77906.65,78081.24,77894.52,78006.87,38.33017 +1776967620000,78006.87,78114.63,77982.71,78043.12,18.05405 +1776967680000,78043.11,78043.11,77928.04,77939.83,15.41776 +1776967740000,77939.83,77994.21,77939.82,77961.94,6.86654 +1776967800000,77961.94,78146.75,77961.94,78141.84,31.85211 +1776967860000,78141.84,78141.84,78066,78066.01,17.96644 +1776967920000,78066.01,78086.09,78020.15,78020.89,14.04976 +1776967980000,78020.88,78049.15,77996.72,78021.81,9.10412 +1776968040000,78021.8,78039.07,77978,77978.01,39.57035 +1776968100000,77978,78007.82,77972.52,77991.65,12.48087 +1776968160000,77991.66,78018.26,77991.63,78004.01,8.69444 +1776968220000,78004,78063.6,77946.36,77946.36,16.3376 +1776968280000,77946.37,78001.26,77890.9,77900.01,25.46264 +1776968340000,77900.01,77935.56,77900,77904.3,6.16377 +1776968400000,77904.3,77939.26,77900,77916.41,7.86283 +1776968460000,77916.42,77948,77837.5,77870.45,19.44513 +1776968520000,77870.46,77949.41,77870.46,77934.82,16.0193 +1776968580000,77934.82,77970,77913,77940.25,12.9722 +1776968640000,77940.26,77940.26,77914.8,77927.19,2.95336 +1776968700000,77927.2,77927.2,77864,77884.09,2.64122 +1776968760000,77884.08,77897.73,77867.78,77895.82,2.65786 +1776968820000,77895.83,77938.25,77895.83,77906.06,3.21538 +1776968880000,77906.06,77909.63,77881.86,77881.99,1.86493 +1776968940000,77882,77924.69,77871.41,77907.85,6.25384 +1776969000000,77907.85,78026.44,77907.84,78013.98,9.36966 +1776969060000,78013.99,78050,77997.28,77997.29,5.99127 +1776969120000,77997.28,78019.72,77959.48,77959.48,5.14684 +1776969180000,77959.49,78016.39,77952.82,78009.78,2.58449 +1776969240000,78009.78,78049.9,77980,77980.01,7.16883 +1776969300000,77980,78005.62,77971.47,77991.99,5.29555 +1776969360000,77992,78070,77992,78070,20.61533 +1776969420000,78069.99,78107.42,78054.93,78096.01,13.44846 +1776969480000,78096,78122.72,78068.64,78068.65,7.37934 +1776969540000,78068.64,78085.26,78019.21,78062.52,4.70764 +1776969600000,78062.51,78092.01,78032,78050.28,7.30129 +1776969660000,78050.28,78079.32,78022.9,78069.02,3.69019 +1776969720000,78069.03,78084.55,78001.32,78037.3,8.0467 +1776969780000,78037.29,78095.01,78004.2,78048.1,13.28719 +1776969840000,78048.1,78065.87,78026.05,78026.05,4.99225 +1776969900000,78026.05,78054.82,77989.45,77989.45,5.80335 +1776969960000,77989.46,78018.24,77964.21,78014.58,6.7218 +1776970020000,78014.58,78035.67,77964.55,77964.55,8.12544 +1776970080000,77964.55,77972.55,77927.73,77955.15,6.73621 +1776970140000,77955.15,77955.15,77868.71,77868.71,6.89889 +1776970200000,77868.71,77868.71,77797.61,77811.42,16.48347 +1776970260000,77811.43,77870.91,77792.75,77870.91,8.63571 +1776970320000,77870.91,77912.25,77870.91,77900,3.17567 +1776970380000,77900.01,77906,77854.6,77869.84,5.00146 +1776970440000,77869.83,77885.51,77854.61,77885.51,4.63854 +1776970500000,77885.5,77885.5,77835.57,77852.09,9.2101 +1776970560000,77852.1,77852.1,77792.89,77792.9,3.95866 +1776970620000,77792.89,77792.89,77761.2,77776,6.57802 +1776970680000,77776,77788.15,77755.98,77767.8,14.04475 +1776970740000,77767.79,77793.22,77678.65,77678.65,21.33176 +1776970800000,77678.65,77740.64,77669.28,77712.94,9.45457 +1776970860000,77712.94,77739.31,77620,77643.82,11.30191 +1776970920000,77643.83,77657.29,77592.92,77637.99,9.65701 +1776970980000,77637.99,77709.38,77637.99,77660.57,7.45342 +1776971040000,77660.56,77667.42,77624,77625.72,4.17723 +1776971100000,77625.73,77705.43,77625.07,77705.42,9.24443 +1776971160000,77705.43,77761.19,77683.03,77691.82,15.39904 +1776971220000,77691.83,77767.59,77691.82,77764.26,4.20868 +1776971280000,77764.26,77764.26,77704.28,77708.84,3.28663 +1776971340000,77708.85,77750.77,77695.79,77695.79,11.20808 +1776971400000,77695.79,77708.55,77693.85,77697.57,3.07161 +1776971460000,77697.56,77725.01,77674,77725,3.43443 +1776971520000,77725.01,77735.31,77671.18,77671.18,13.67126 +1776971580000,77671.19,77718.53,77671.19,77718.52,6.37141 +1776971640000,77718.52,77739.87,77674.01,77697.2,17.75316 +1776971700000,77697.2,77734,77697.2,77724.25,4.17486 +1776971760000,77724.24,77827.6,77717.72,77827.59,6.42533 +1776971820000,77827.59,77880.9,77807.88,77871.73,11.1159 +1776971880000,77871.73,77871.73,77824.42,77824.42,13.63646 +1776971940000,77824.42,77839.04,77822.03,77828.58,5.1588 +1776972000000,77828.58,77858,77814.66,77857.99,7.92353 +1776972060000,77858,77884.61,77826.07,77827.86,9.43375 +1776972120000,77827.87,77847.86,77807.07,77830.69,12.76283 +1776972180000,77830.68,77830.68,77794.4,77822,4.82947 +1776972240000,77822,77857.3,77796.06,77796.07,13.81039 +1776972300000,77796.06,77850.14,77796.06,77850.14,1.96563 +1776972360000,77850.13,77876.94,77848,77872.25,4.92771 +1776972420000,77872.25,77872.26,77807.22,77816.24,15.05175 +1776972480000,77816.24,77869.48,77816.24,77858.3,2.59203 +1776972540000,77858.3,77869.48,77852.61,77852.61,2.92024 +1776972600000,77852.62,77869.01,77835.7,77869.01,3.49502 +1776972660000,77869,77886.88,77846.12,77858.5,14.00495 +1776972720000,77858.49,77858.5,77794.55,77794.56,4.08898 +1776972780000,77794.55,77794.56,77711.3,77711.3,3.51282 +1776972840000,77711.31,77721.9,77678.14,77704.58,11.46505 +1776972900000,77704.57,77704.57,77639.53,77689.95,16.67665 +1776972960000,77689.95,77743.55,77689.95,77743.54,2.09921 +1776973020000,77743.54,77746,77723.29,77733.95,1.29787 +1776973080000,77733.96,77766.46,77677.36,77766.45,9.23296 +1776973140000,77766.46,77766.46,77667.94,77683.84,15.33305 +1776973200000,77683.84,77702.75,77683.84,77702.74,3.59458 +1776973260000,77702.75,77722,77667.93,77678.59,6.78916 +1776973320000,77679.02,77704,77659.99,77702.73,4.14661 +1776973380000,77702.74,77706.23,77659.99,77672.8,2.99418 +1776973440000,77673.66,77681.49,77638.36,77643.45,4.85181 +1776973500000,77643.46,77691.08,77643.46,77687.4,5.99313 +1776973560000,77687.4,77694.17,77678.27,77681.8,2.12536 +1776973620000,77681.79,77696.09,77675.52,77686.95,2.75966 +1776973680000,77686.94,77741.48,77684,77738.54,6.3322 +1776973740000,77738.54,77793.52,77738.54,77773.71,6.13372 +1776973800000,77773.7,77773.7,77593.83,77714.55,109.66795 +1776973860000,77714.56,77747.99,77701.25,77747.99,12.26668 +1776973920000,77747.99,77787.25,77747.99,77782.01,4.82503 +1776973980000,77782.01,77812,77766.19,77766.19,4.28874 +1776974040000,77766.19,77766.19,77702.75,77712.3,16.84542 +1776974100000,77712.3,77735.78,77702.81,77710.61,8.55238 +1776974160000,77711.01,77743.99,77698.02,77743.99,9.39667 +1776974220000,77744,77777.84,77728.69,77777.83,8.40742 +1776974280000,77777.83,77777.83,77725,77746.76,21.47445 +1776974340000,77746.76,77765.25,77724,77727.26,261.13159 +1776974400000,77727.25,77727.25,77637.5,77644.45,41.6194 +1776974460000,77644.46,77751.12,77644.46,77751.11,19.01023 +1776974520000,77751.11,77830.16,77751.11,77792.22,12.33376 +1776974580000,77792.22,77804.1,77772.6,77797.85,5.36623 +1776974640000,77797.86,77854.46,77797.86,77854.46,5.6097 +1776974700000,77854.46,77871.39,77832,77845.25,8.3815 +1776974760000,77845.24,77874,77843.84,77849.99,7.82137 +1776974820000,77850,77876.3,77849.99,77862.24,12.22712 +1776974880000,77862.23,77881.35,77854.58,77881.35,2.51375 +1776974940000,77881.34,77912.59,77881.34,77898.09,5.52633 +1776975000000,77898.09,77904.86,77842.19,77859.99,3.63044 +1776975060000,77860,77888,77850,77850,7.1438 +1776975120000,77850,77850,77822.32,77822.32,3.10645 +1776975180000,77822.33,77831,77805.23,77825.27,2.79722 +1776975240000,77825.27,77836,77775.22,77797.33,9.82007 +1776975300000,77797.34,77830.98,77771.65,77773.81,9.39528 +1776975360000,77773.39,77797.2,77678.59,77693.89,29.44015 +1776975420000,77693.88,77748.64,77693.88,77748.63,5.11728 +1776975480000,77748.63,77771.03,77748.63,77765.83,2.56311 +1776975540000,77765.83,77801.69,77765.82,77780.01,3.45716 +1776975600000,77780.01,77790.75,77768.75,77768.75,2.10093 +1776975660000,77768.75,77782.95,77750.2,77750.2,1.00051 +1776975720000,77750.2,77750.21,77716.04,77725.79,1.62009 +1776975780000,77725.78,77737.67,77709.8,77737.67,7.41567 +1776975840000,77737.68,77768,77737.66,77768,1.2538 +1776975900000,77767.99,77768,77739.18,77743.06,2.54158 +1776975960000,77743.06,77759.02,77743.06,77759.01,1.11134 +1776976020000,77759.02,77767.05,77747.97,77755.73,4.11494 +1776976080000,77755.73,77755.74,77710.34,77730.9,8.54894 +1776976140000,77730.89,77745.96,77730.89,77744.17,4.4063 +1776976200000,77744.17,77752,77720.38,77731.29,7.20148 +1776976260000,77731.29,77755.88,77731.28,77755.8,3.78665 +1776976320000,77755.81,77820.39,77755.8,77817.99,2.47965 +1776976380000,77818,77890.78,77817.99,77884.77,4.5084 +1776976440000,77884.77,77889.29,77866,77866.01,4.54584 +1776976500000,77866.01,77866.01,77831.23,77849.99,3.39284 +1776976560000,77849.99,77861.61,77836.63,77836.63,1.39593 +1776976620000,77836.64,77859.57,77836.63,77859.56,5.75845 +1776976680000,77859.57,77944.79,77859.57,77944.79,6.73019 +1776976740000,77944.78,77981.87,77938.13,77981.86,7.99507 +1776976800000,77981.86,78000,77955.43,77995.76,15.6947 +1776976860000,77995.75,78007.7,77969.32,78000.01,7.86507 +1776976920000,78000,78046,78000,78027.99,5.48118 +1776976980000,78028,78050,78010.01,78010.02,10.12854 +1776977040000,78010.02,78010.02,77961.51,77992.15,8.68367 +1776977100000,77992.14,78025.56,77992.14,78005.21,11.14641 +1776977160000,78005.21,78005.21,77960.65,77974.41,16.92033 +1776977220000,77974.41,77974.41,77926.43,77930.98,8.66053 +1776977280000,77930.98,77951.08,77930.97,77937.51,1.37082 +1776977340000,77937.52,77937.52,77920.65,77920.65,2.66216 +1776977400000,77920.66,77962.72,77920.66,77949.46,1.49584 +1776977460000,77949.46,77949.47,77919.95,77919.95,2.6648 +1776977520000,77919.96,77925.47,77918,77918.01,2.63355 +1776977580000,77918.01,77918.01,77888,77888.01,0.92397 +1776977640000,77888,77892.8,77888,77892.79,4.32114 +1776977700000,77892.79,77892.79,77874.23,77888.39,1.64874 +1776977760000,77888.38,77888.39,77852.29,77852.3,1.76776 +1776977820000,77852.3,77873.65,77852.29,77873.65,3.1105 +1776977880000,77873.66,77875.58,77873.66,77875.57,0.97263 +1776977940000,77875.57,77906,77875.57,77886.97,4.80364 +1776978000000,77886.97,77886.98,77854.5,77854.5,3.95405 +1776978060000,77854.5,77854.51,77828.21,77828.22,4.16398 +1776978120000,77828.22,77846,77828.2,77845.99,3.59432 +1776978180000,77846,77876.11,77846,77854.72,3.76221 +1776978240000,77854.73,77854.73,77844.78,77844.78,4.06009 +1776978300000,77844.78,77858.65,77836.92,77858.64,3.56346 +1776978360000,77858.65,77858.65,77858.64,77858.64,1.52247 +1776978420000,77858.64,77871.88,77858.64,77862.1,1.77605 +1776978480000,77862.1,77862.1,77839.67,77839.67,1.84189 +1776978540000,77839.68,77848.66,77839.67,77848.66,2.36071 +1776978600000,77848.67,77857.68,77846.97,77846.98,5.8018 +1776978660000,77846.98,77877.93,77846.97,77877.93,1.50894 +1776978720000,77877.93,77877.93,77877.92,77877.93,0.5808 +1776978780000,77877.93,77913.47,77877.92,77913.47,5.94485 +1776978840000,77913.46,77913.47,77879.96,77879.97,3.2506 +1776978900000,77879.96,77905.56,77879.96,77905.56,1.15635 +1776978960000,77905.56,77905.56,77870.01,77870.01,2.2203 +1776979020000,77870,77870.01,77858.02,77858.02,1.96924 +1776979080000,77858.03,77858.03,77858.02,77858.03,0.46933 +1776979140000,77858.03,77867,77858.02,77867,1.27711 +1776979200000,77867,77867,77800,77800.01,5.9818 +1776979260000,77800.01,77840.96,77800,77828.07,3.21666 +1776979320000,77828.07,77851,77828.06,77850.99,1.34637 +1776979380000,77851,77851,77844.78,77845,5.57459 +1776979440000,77845,77845,77844.76,77844.77,0.61731 +1776979500000,77844.77,77861.17,77844.76,77860.38,1.25122 +1776979560000,77860.38,77882.88,77860.38,77882.87,0.91594 +1776979620000,77882.87,77884,77873.91,77884,1.55003 +1776979680000,77884,77884,77883.99,77883.99,0.57178 +1776979740000,77884,77917.05,77883.99,77917.05,1.87167 +1776979800000,77917.06,77988.28,77917.05,77967.27,9.70061 +1776979860000,77967.27,77982,77957.44,77981.99,3.22724 +1776979920000,77981.99,77983.99,77979.04,77983.99,2.81649 +1776979980000,77983.99,78000,77983.99,77999.99,1.90764 +1776980040000,77999.99,78008.91,77984.41,78008.9,7.37869 +1776980100000,78008.9,78008.91,77995.42,78001.28,1.57604 +1776980160000,78001.27,78021.11,77995.42,78021.1,4.2797 +1776980220000,78021.1,78039.28,78021.1,78039.27,1.56 +1776980280000,78039.27,78047.52,78028.93,78028.93,3.2699 +1776980340000,78028.93,78028.93,78006,78006.01,19.53585 +1776980400000,78006.01,78010.97,77980.87,78010.97,5.9482 +1776980460000,78010.96,78010.97,77996.48,78007.22,2.95904 +1776980520000,78007.21,78022.34,78007.21,78022.33,1.01176 +1776980580000,78022.34,78041.67,78022.34,78040.53,3.53942 +1776980640000,78040.53,78070,78029,78069.99,15.23397 +1776980700000,78069.99,78069.99,78028.07,78039,1.41742 +1776980760000,78039,78039,78028.07,78028.07,2.63631 +1776980820000,78028.08,78039,78028.07,78039,0.97514 +1776980880000,78039,78039,78011.54,78011.54,1.59883 +1776980940000,78011.54,78035,78011.53,78024.01,4.05617 +1776981000000,78024,78024.01,78015.84,78015.84,1.89777 +1776981060000,78015.84,78015.85,78013.27,78013.28,1.35539 +1776981120000,78013.27,78013.28,77996.49,77996.49,2.97057 +1776981180000,77996.49,78000.18,77996.49,78000.18,1.82415 +1776981240000,78000.18,78000.18,77996.49,78000.17,1.13772 +1776981300000,78000.17,78000.18,78000.17,78000.18,1.17601 +1776981360000,78000.17,78000.18,77978.51,77978.51,3.67798 +1776981420000,77978.51,77978.51,77950,77950,2.65742 +1776981480000,77950,77965.48,77940.68,77965.48,9.20958 +1776981540000,77965.48,77965.48,77863.5,77864.83,13.16658 +1776981600000,77864.84,77994.86,77864.83,77994.86,5.843 +1776981660000,77994.85,78010,77986.54,77997.29,11.09765 +1776981720000,77997.28,78013.02,77978.64,77997.74,7.4148 +1776981780000,77997.75,78018.14,77996,78017.96,2.37151 +1776981840000,78017.96,78017.97,77988.26,78013.01,4.61861 +1776981900000,78013.01,78033.03,78010.09,78030.15,2.65171 +1776981960000,78030.14,78030.15,78021.46,78030.14,0.85395 +1776982020000,78030.15,78048,78030.14,78034.63,6.31019 +1776982080000,78034.63,78173.15,78034.62,78089.88,20.68451 +1776982140000,78089.88,78100,78080.11,78090.68,1.94059 +1776982200000,78090.68,78150.7,78090.67,78150.7,4.35753 +1776982260000,78150.69,78150.7,78086.7,78086.71,18.12833 +1776982320000,78086.7,78086.71,78041.69,78043.21,4.2005 +1776982380000,78043.2,78075.77,78043.2,78075.77,2.04975 +1776982440000,78075.77,78075.77,78062.3,78062.31,2.63214 +1776982500000,78062.31,78075.77,78043.26,78043.27,1.18512 +1776982560000,78043.26,78118,78043.26,78081.18,5.22447 +1776982620000,78081.18,78211.07,78081.18,78160.51,14.08339 +1776982680000,78160.51,78166.92,78137.98,78137.98,2.25921 +1776982740000,78137.98,78267.99,78137.98,78230.11,22.42052 +1776982800000,78230.11,78251.57,78214,78231.39,4.27848 +1776982860000,78231.38,78231.39,78201.53,78201.53,3.17569 +1776982920000,78201.53,78204.87,78177.95,78177.95,1.99122 +1776982980000,78177.95,78189.71,78154.25,78189.71,3.29256 +1776983040000,78189.71,78197.52,78189.71,78197.51,2.25362 +1776983100000,78197.52,78197.52,78153.47,78153.48,2.97502 +1776983160000,78153.47,78171.87,78150,78171.87,1.85274 +1776983220000,78171.87,78205.76,78171.86,78205.76,1.61397 +1776983280000,78205.76,78250,78199.17,78248,6.25729 +1776983340000,78248.01,78248.01,78178.34,78178.34,4.75493 +1776983400000,78178.33,78191.86,78178.33,78191.86,1.54836 +1776983460000,78191.86,78220.27,78191.85,78220.27,2.48449 +1776983520000,78220.27,78226.52,78220.26,78226.38,2.04757 +1776983580000,78226.37,78250,78205.93,78232.01,3.62658 +1776983640000,78232.01,78250,78217.48,78217.49,3.78391 +1776983700000,78217.48,78260,78217.48,78260,3.59895 +1776983760000,78259.99,78276.92,78250.95,78262.4,4.64333 +1776983820000,78262.41,78276.19,78239.02,78239.02,3.08 +1776983880000,78239.02,78239.03,78229.1,78239.02,1.9492 +1776983940000,78239.03,78254.24,78239.02,78250.55,0.83235 +1776984000000,78250.55,78250.55,78232.77,78232.78,1.37563 +1776984060000,78232.78,78277.69,78232.77,78277.68,2.56704 +1776984120000,78277.69,78277.69,78252.72,78252.72,1.94076 +1776984180000,78252.73,78277.69,78252.72,78277.69,1.52882 +1776984240000,78277.69,78306,78277.68,78306,9.19084 +1776984300000,78306.37,78331,78306.37,78316.72,7.28637 +1776984360000,78316.73,78316.73,78306.75,78306.75,2.04177 +1776984420000,78306.54,78306.54,78266.88,78279.99,3.24519 +1776984480000,78280,78316.73,78280,78316.73,1.16807 +1776984540000,78316.72,78316.73,78281.68,78289.5,13.83505 +1776984600000,78289.5,78289.51,78268.57,78268.57,1.29735 +1776984660000,78268.57,78282.59,78268.57,78279.99,2.37895 +1776984720000,78280,78280,78257.52,78257.53,2.67277 +1776984780000,78257.53,78257.53,78246,78246.01,0.75851 +1776984840000,78246,78275.02,78246,78268.98,4.22583 +1776984900000,78268.97,78276,78268.97,78275.99,0.70721 +1776984960000,78276,78278,78256.2,78256.2,2.73949 +1776985020000,78256.2,78256.2,78209.69,78212.01,7.56223 +1776985080000,78212,78216.66,78207.47,78210.35,1.34558 +1776985140000,78210.36,78235.3,78210.36,78235.3,3.095 +1776985200000,78235.29,78235.29,78185,78229.23,8.45551 +1776985260000,78229.22,78229.23,78214.98,78226.11,3.68913 +1776985320000,78226.11,78227.37,78200,78211.22,4.29183 +1776985380000,78211.22,78220,78200,78210.22,3.68916 +1776985440000,78210.22,78210.22,78201.38,78201.39,2.54912 +1776985500000,78201.38,78217.63,78201.38,78217.63,5.72463 +1776985560000,78217.63,78217.63,78217.62,78217.62,1.05934 +1776985620000,78217.63,78217.63,78191.3,78191.31,3.76525 +1776985680000,78191.31,78193.99,78184.67,78184.68,2.90202 +1776985740000,78184.67,78189.1,78165.66,78165.66,7.09533 +1776985800000,78165.16,78165.16,78118,78118.01,3.89785 +1776985860000,78118.01,78136,78118,78131.01,1.16244 +1776985920000,78131.01,78131.01,78088.53,78088.54,5.24271 +1776985980000,78088.54,78105.19,78088.53,78100.02,2.60688 +1776986040000,78100.02,78102.35,78096.77,78096.78,1.43474 +1776986100000,78096.78,78099.49,78075.68,78082.81,4.19016 +1776986160000,78082.82,78082.82,78048.44,78048.44,2.32724 +1776986220000,78048.45,78074.22,78030,78074.21,2.56217 +1776986280000,78074.22,78074.22,78048,78048,2.40134 +1776986340000,78048.01,78087.75,78048,78082.34,6.87177 +1776986400000,78082.34,78115.62,78065.64,78101.4,4.33114 +1776986460000,78101.41,78123.43,78101.4,78102.48,2.24928 +1776986520000,78102.48,78118.98,78102.47,78118.98,5.34179 +1776986580000,78119.18,78150,78119.18,78130.92,4.34709 +1776986640000,78130.92,78130.92,78130.91,78130.92,1.34442 +1776986700000,78130.92,78130.92,78128,78128.02,5.73434 +1776986760000,78128.01,78128.02,78102.48,78102.48,5.222 +1776986820000,78102.49,78135.4,78102.48,78135.4,1.89622 +1776986880000,78135.4,78152,78132.65,78132.65,2.27521 +1776986940000,78132.66,78147.96,78132.66,78134.01,2.9793 +1776987000000,78134.01,78176.32,78134.01,78173,3.52267 +1776987060000,78172.99,78186.7,78158.85,78158.86,10.45257 +1776987120000,78158.86,78166.68,78158.85,78158.86,2.63835 +1776987180000,78158.86,78158.86,78136,78136.01,1.76594 +1776987240000,78136.01,78162.95,78136.01,78162.94,1.5939 +1776987300000,78162.95,78193.32,78162.94,78193.32,2.40367 +1776987360000,78193.32,78193.32,78176,78176.01,2.3947 +1776987420000,78176.01,78193.19,78164.47,78193.19,3.10237 +1776987480000,78193.18,78200,78193.18,78200,1.79599 +1776987540000,78200,78220,78199.99,78217.74,2.0522 +1776987600000,78217.73,78243.97,78217.73,78243.96,1.58416 +1776987660000,78243.97,78257.62,78243.96,78249.49,1.84105 +1776987720000,78249.49,78277.57,78249.48,78272.22,4.5287 +1776987780000,78272.21,78272.22,78247.35,78247.84,1.4828 +1776987840000,78247.83,78257.98,78247.83,78257.98,2.6592 +1776987900000,78257.98,78257.98,78245.75,78245.75,2.23779 +1776987960000,78245.75,78252.7,78220.48,78252.7,1.8839 +1776988020000,78252.69,78298,78252.69,78298,4.86718 +1776988080000,78297.99,78298.01,78250.63,78250.63,3.70272 +1776988140000,78250.63,78256.64,78250.62,78252.83,1.85024 +1776988200000,78252.83,78292.09,78252.82,78272.41,5.12328 +1776988260000,78272.41,78272.42,78257.27,78268.45,1.80666 +1776988320000,78268.46,78271.5,78268,78268.01,0.51375 +1776988380000,78268.01,78268.01,78250,78259.34,2.28933 +1776988440000,78259.34,78267.12,78241.99,78242,18.77918 +1776988500000,78242,78263.27,78241.99,78255.42,16.60097 +1776988560000,78255.42,78255.43,78240.53,78240.54,4.47054 +1776988620000,78240.53,78254.23,78240.53,78242.35,1.75009 +1776988680000,78242.35,78244.13,78242.34,78244.12,2.06098 +1776988740000,78244.12,78257.48,78244.12,78257.48,4.66965 +1776988800000,78257.48,78296.21,78257.48,78293.82,4.05188 +1776988860000,78293.83,78293.83,78272.8,78282.8,6.60832 +1776988920000,78282.8,78291.03,78265.33,78265.33,5.48097 +1776988980000,78265.34,78269.82,78252.72,78264.25,2.80354 +1776989040000,78264.25,78264.25,78177.1,78177.11,3.8435 +1776989100000,78177.11,78241.7,78172.01,78241.69,5.00146 +1776989160000,78241.7,78265,78241.69,78242.5,3.32292 +1776989220000,78242.5,78308.85,78242.49,78283.47,3.59082 +1776989280000,78283.47,78296.53,78283.46,78286.5,2.89972 +1776989340000,78286.5,78344.07,78286.5,78330.16,3.82227 +1776989400000,78330.16,78330.17,78292.2,78293.87,3.16425 +1776989460000,78293.88,78303.93,78293.87,78301.65,5.95641 +1776989520000,78301.65,78301.65,78278,78299.54,1.99335 +1776989580000,78299.53,78299.54,78273.24,78273.25,3.55672 +1776989640000,78273.25,78295.93,78273.24,78295.92,3.73672 +1776989700000,78295.93,78348,78295.93,78303.06,3.58533 +1776989760000,78303.07,78303.07,78277.63,78277.63,2.77169 +1776989820000,78277.63,78287.08,78259.06,78287.07,2.34926 +1776989880000,78287.07,78323.17,78287.07,78323.16,4.5206 +1776989940000,78323.17,78366.64,78323.17,78360.28,4.08581 +1776990000000,78360.27,78440.76,78360.27,78380,19.8913 +1776990060000,78380.01,78380.01,78363.63,78370.94,2.41774 +1776990120000,78370.94,78459.16,78370.93,78433.41,92.38316 +1776990180000,78433.41,78473.84,78418.87,78473.83,6.84628 +1776990240000,78473.83,78473.84,78346.02,78346.03,51.69795 +1776990300000,78346.02,78390.46,78346.02,78375.02,52.04901 +1776990360000,78375.02,78416.13,78375.02,78395.44,5.09914 +1776990420000,78395.45,78432.56,78395.45,78432.56,3.6568 +1776990480000,78432.55,78440.23,78411.98,78411.98,2.16309 +1776990540000,78411.98,78411.99,78400,78407.99,3.01933 +1776990600000,78408,78450,78407.99,78450,2.05714 +1776990660000,78450,78470,78430.3,78436.69,4.93808 +1776990720000,78436.68,78436.68,78403.9,78423.23,2.86652 +1776990780000,78423.23,78438.95,78420,78420.01,3.50369 +1776990840000,78420.01,78443.84,78420,78443.83,2.17359 +1776990900000,78443.83,78465.78,78443.83,78465.77,4.0418 +1776990960000,78465.77,78480.3,78465.77,78471.99,2.60102 +1776991020000,78472,78490.83,78456.29,78456.3,4.12263 +1776991080000,78456.29,78465.62,78437.61,78465.61,3.18539 +1776991140000,78465.61,78474.88,78457.08,78458.7,1.44252 +1776991200000,78458.7,78458.71,78431.99,78432,1.73263 +1776991260000,78431.99,78432.95,78422.14,78432.95,2.19231 +1776991320000,78432.94,78432.94,78377.03,78377.03,5.86465 +1776991380000,78377.04,78404.07,78377.03,78399.99,2.00049 +1776991440000,78399.99,78400,78378.15,78383.67,3.13155 +1776991500000,78383.67,78430.01,78383.66,78430,1.99971 +1776991560000,78430,78464.19,78430,78458.16,1.52588 +1776991620000,78458.17,78458.17,78447.13,78452.9,1.32181 +1776991680000,78452.9,78452.91,78442,78442.01,1.85534 +1776991740000,78442.01,78473.29,78442,78450.01,2.1028 +1776991800000,78450,78453.94,78436.2,78436.21,6.31184 +1776991860000,78436.21,78464.31,78417.25,78432.92,15.82954 +1776991920000,78432.91,78432.92,78414.97,78414.98,1.50281 +1776991980000,78414.98,78414.98,78378.58,78387.39,3.38784 +1776992040000,78387.38,78397.67,78387.38,78397.66,1.51118 +1776992100000,78397.67,78397.67,78326.28,78329.04,3.91143 +1776992160000,78329.04,78349.99,78329.03,78337.68,4.62503 +1776992220000,78337.68,78360.06,78328.57,78360.05,3.51241 +1776992280000,78360.05,78386.85,78360.05,78371.98,2.44458 +1776992340000,78371.99,78417.23,78344.26,78417.22,37.30902 +1776992400000,78417.22,78428.76,78334.02,78346.99,39.13346 +1776992460000,78346.99,78346.99,78259.99,78278.47,9.53385 +1776992520000,78278,78293.14,78259.77,78293.14,1.9594 +1776992580000,78293.13,78322.51,78285.51,78285.52,3.41132 +1776992640000,78285.51,78285.51,78250,78250,2.03864 +1776992700000,78250,78250,78208.01,78228,3.8037 +1776992760000,78228,78235.25,78180.82,78188.61,8.19385 +1776992820000,78188.61,78208,78188.61,78202.01,4.25828 +1776992880000,78202.01,78202.01,78173.15,78188.61,2.4072 +1776992940000,78188.61,78188.61,78076.09,78141.57,41.94459 +1776993000000,78141.56,78157.21,78141.56,78153.7,1.93799 +1776993060000,78153.69,78173.58,78153.69,78171.36,1.6291 +1776993120000,78171.36,78183.51,78146.66,78146.67,2.91176 +1776993180000,78146.66,78158.06,78136.79,78157.21,1.64736 +1776993240000,78157.21,78166,78150.23,78156.01,0.90394 +1776993300000,78156,78182.29,78153.69,78153.69,1.53877 +1776993360000,78153.7,78153.7,78108.18,78108.18,2.29676 +1776993420000,78108.18,78118.26,78100,78118.26,1.37874 +1776993480000,78118.25,78118.26,78094.99,78098.18,8.70623 +1776993540000,78098.18,78098.78,78078.93,78078.94,1.22908 +1776993600000,78078.93,78078.93,78053.19,78060,9.35255 +1776993660000,78060.01,78060.01,78043.74,78052.23,3.03378 +1776993720000,78052.22,78084.07,78052.22,78073.01,2.13582 +1776993780000,78073.02,78073.02,77984.68,78034.34,101.52575 +1776993840000,78034.35,78054.69,78034.34,78036.85,5.76778 +1776993900000,78036.85,78043.82,78034.01,78034.02,3.01377 +1776993960000,78034.02,78071.73,78034.02,78071.73,2.43325 +1776994020000,78071.73,78084.06,78056.41,78084.06,1.92877 +1776994080000,78084.06,78084.07,78084.06,78084.07,1.22888 +1776994140000,78084.07,78084.07,78025.98,78025.99,14.92914 +1776994200000,78025.99,78061.18,78025.98,78061.18,17.76843 +1776994260000,78061.18,78061.18,78003.64,78003.65,2.16875 +1776994320000,78003.64,78003.65,77952.16,77992.9,11.47589 +1776994380000,77992.9,78038.49,77992.89,78028.29,2.04947 +1776994440000,78028.29,78052.24,78028.29,78040.04,3.45009 +1776994500000,78040.04,78050,78027.43,78037.99,1.23507 +1776994560000,78037.99,78038,78022.26,78022.27,1.01132 +1776994620000,78022.27,78087.9,78022.27,78087.9,3.87124 +1776994680000,78087.9,78130.21,78080.43,78080.44,2.9222 +1776994740000,78080.44,78099.2,78078.2,78099.2,1.74756 +1776994800000,78099.2,78141.97,78099.19,78141.96,1.41757 +1776994860000,78141.96,78141.97,78130.63,78130.64,1.1444 +1776994920000,78130.63,78130.64,78104.4,78104.4,0.78891 +1776994980000,78104.41,78104.41,78050,78050,1.96097 +1776995040000,78050.01,78051.46,78026.75,78051.46,2.27136 +1776995100000,78051.45,78051.46,78033.66,78033.67,2.5835 +1776995160000,78033.66,78114,78033.66,78114,4.48671 +1776995220000,78114,78217.93,78114,78208.01,12.45501 +1776995280000,78208.01,78229.23,78206.38,78206.38,3.25395 +1776995340000,78206.39,78287.23,78206.38,78287.23,7.14269 +1776995400000,78287.23,78373.84,78287.22,78358.14,16.36713 +1776995460000,78358.13,78450,78358.13,78422.83,23.09468 +1776995520000,78422.83,78440.86,78418,78422.12,2.44867 +1776995580000,78422.12,78422.12,78357.43,78376.62,7.90371 +1776995640000,78376.63,78447.24,78368.69,78396.15,91.28232 +1776995700000,78396.15,78417.22,78396.14,78417.22,1.74365 +1776995760000,78417.22,78440,78396.14,78411.48,6.2807 +1776995820000,78411.67,78435.85,78411.67,78435.85,1.57984 +1776995880000,78435.85,78446,78435.84,78435.85,1.60119 +1776995940000,78435.84,78449.67,78429.73,78429.73,10.12746 +1776996000000,78429.73,78441.87,78409.77,78441.87,16.68439 +1776996060000,78441.86,78482.24,78439.3,78471.31,23.12886 +1776996120000,78471.31,78485.82,78458.3,78481.93,11.74025 +1776996180000,78481.93,78581.93,78481.93,78528.64,28.43104 +1776996240000,78528.63,78528.64,78418.8,78418.8,20.85504 +1776996300000,78418.81,78422.56,78372.42,78372.42,15.80924 +1776996360000,78372.43,78388,78332.93,78343.82,4.139 +1776996420000,78343.81,78351.65,78332.78,78351.65,3.302 +1776996480000,78351.65,78372.59,78338,78338,6.6865 +1776996540000,78338.01,78349.75,78332.38,78347.1,5.87657 +1776996600000,78347.09,78386.85,78325.32,78386.84,3.23227 +1776996660000,78386.85,78386.85,78302.94,78305.03,9.83927 +1776996720000,78305.04,78336.66,78305.03,78332,3.46896 +1776996780000,78332,78415.88,78331.99,78411.2,6.07897 +1776996840000,78411.2,78418.88,78386.85,78392,4.01212 +1776996900000,78392,78401.35,78366,78374.98,3.38956 +1776996960000,78374.98,78387.62,78358.37,78358.38,1.51628 +1776997020000,78358.38,78384,78358.37,78378.01,0.918 +1776997080000,78378.01,78382.18,78374.99,78375,1.93056 +1776997140000,78374.99,78375,78357.97,78357.97,2.1434 +1776997200000,78357.98,78357.98,78345.57,78357.97,2.76968 +1776997260000,78357.97,78358,78289.62,78310.19,6.32859 +1776997320000,78310.19,78312.16,78268,78269.19,3.87785 +1776997380000,78269.19,78287.45,78267.68,78277.46,2.44578 +1776997440000,78277.45,78287.99,78267.7,78267.7,2.12995 +1776997500000,78267.7,78278.53,78262.18,78266.69,2.87911 +1776997560000,78266.69,78266.7,78253.21,78262.04,3.60135 +1776997620000,78262.04,78293.14,78262.04,78282.74,4.4188 +1776997680000,78282.73,78293.14,78257.47,78257.48,1.84409 +1776997740000,78257.47,78259.97,78250,78259.96,2.79007 +1776997800000,78259.97,78296.58,78259.96,78278.75,9.12494 +1776997860000,78278.76,78293.14,78263.17,78263.18,5.34622 +1776997920000,78263.17,78281.46,78258.68,78281.45,2.48203 +1776997980000,78281.45,78313.4,78281.45,78306.16,3.17685 +1776998040000,78306.16,78306.17,78279.62,78306.16,5.38286 +1776998100000,78306.17,78334.55,78306.16,78334.55,2.19749 +1776998160000,78334.56,78346.68,78313.47,78313.47,2.3042 +1776998220000,78313.47,78313.48,78276.2,78290,2.58974 +1776998280000,78290,78343.53,78289.99,78343.53,3.87744 +1776998340000,78343.52,78352.26,78324.47,78324.48,6.02523 +1776998400000,78324.48,78330.31,78308.02,78330.18,2.40099 +1776998460000,78330.18,78349.17,78330.18,78349.16,1.76917 +1776998520000,78349.17,78359.49,78349.16,78354.06,2.79084 +1776998580000,78354.06,78361.92,78354.06,78361.92,1.33941 +1776998640000,78361.93,78413.93,78361.93,78413.92,2.83839 +1776998700000,78413.92,78431.72,78413.92,78420.58,3.69765 +1776998760000,78418.74,78418.74,78399.99,78400,0.7557 +1776998820000,78399.99,78400,78386,78386,0.73851 +1776998880000,78386,78386.01,78335.67,78335.67,10.47597 +1776998940000,78335.68,78374,78335.68,78372.59,28.1026 +1776999000000,78372.59,78372.59,78366,78371.83,2.88778 +1776999060000,78371.83,78378.03,78286,78286.01,16.85018 +1776999120000,78286,78287.96,78077.26,78085.6,30.04268 +1776999180000,78085.6,78173.61,78067.17,78138.9,39.58724 +1776999240000,78138.89,78168.86,78126.18,78146.01,5.30394 +1776999300000,78146,78167.67,78132.03,78139.95,3.6519 +1776999360000,78139.95,78139.95,78111.97,78111.97,2.45391 +1776999420000,78111.97,78139.95,78097.38,78139.94,2.65275 +1776999480000,78139.94,78139.94,78128.43,78128.43,0.59457 +1776999540000,78128.43,78139.95,78124.54,78125.65,17.85424 +1776999600000,78125.65,78165.24,78125.64,78154.66,9.30062 +1776999660000,78154.66,78154.66,78142.08,78142.09,2.77283 +1776999720000,78142.08,78144.24,78138.46,78138.46,3.12596 +1776999780000,78138.46,78138.47,78110,78110,3.15076 +1776999840000,78110,78137.55,78078.56,78137.54,3.48983 +1776999900000,78137.54,78137.55,78104,78104,1.27426 +1776999960000,78104,78131.3,78093.35,78108.56,7.38961 +1777000020000,78108.57,78120.28,78103.36,78107.67,7.38348 +1777000080000,78107.67,78110,78096.05,78109.98,9.2889 +1777000140000,78109.98,78153.52,78109.98,78140.53,2.72571 +1777000200000,78140.52,78178.4,78140.52,78153.53,9.29072 +1777000260000,78153.52,78153.52,78113.19,78113.2,1.87592 +1777000320000,78113.2,78122,78106.08,78122,4.38413 +1777000380000,78121.99,78153.38,78121.99,78148.93,2.35313 +1777000440000,78148.93,78148.94,78131.89,78131.89,2.24278 +1777000500000,78131.89,78131.9,78041.7,78041.7,9.15901 +1777000560000,78041.7,78084.07,78041.7,78064.01,3.1177 +1777000620000,78064,78081.12,78052.18,78054.48,3.53719 +1777000680000,78054.48,78054.49,78028.71,78039.08,5.97565 +1777000740000,78039.09,78060.22,78039.08,78052.75,1.97742 +1777000800000,78052.75,78052.75,78010.2,78010.21,1.78254 +1777000860000,78010.21,78022.99,78010.2,78010.96,1.66194 +1777000920000,78010.97,78021.17,77955,77968.72,15.37946 +1777000980000,77968.73,77974.76,77760.87,77861.42,64.05749 +1777001040000,77861.42,77861.43,77667.99,77709.39,64.67503 +1777001100000,77709.4,77821.52,77709.4,77819.43,45.63698 +1777001160000,77819.44,77867.86,77814.2,77815.23,16.18669 +1777001220000,77815.23,77836,77796.88,77802.09,4.8021 +1777001280000,77802.09,77820.68,77791.02,77791.02,4.27276 +1777001340000,77791.02,77791.02,77750.4,77750.41,5.55076 +1777001400000,77750.41,77750.41,77720,77720.32,6.73252 +1777001460000,77720.32,77735.88,77666.88,77666.89,27.03898 +1777001520000,77666.88,77688.55,77555,77621.65,64.32181 +1777001580000,77621.64,77640.07,77564.99,77586.62,97.89036 +1777001640000,77586.62,77617.38,77576.74,77600.23,8.26785 +1777001700000,77600.23,77651.15,77600.22,77639.87,10.33007 +1777001760000,77639.87,77698.86,77639.86,77678.3,9.17164 +1777001820000,77678.31,77705.16,77678.3,77692.39,6.73835 +1777001880000,77692.39,77708.95,77688.85,77688.85,6.22761 +1777001940000,77688.84,77688.84,77665.27,77680,3.87976 +1777002000000,77679.99,77681.49,77658.66,77679.55,4.27426 +1777002060000,77679.56,77679.56,77609.33,77610.57,6.67107 +1777002120000,77612.48,77647.14,77612.47,77636.4,1.87508 +1777002180000,77636.4,77653.77,77630.69,77653.76,3.66408 +1777002240000,77653.76,77653.77,77619.24,77644.59,2.85192 +1777002300000,77644.6,77658,77636.5,77658,1.71051 +1777002360000,77658,77665.94,77645.97,77645.98,6.07956 +1777002420000,77645.97,77689.49,77641.18,77689.48,2.25271 +1777002480000,77689.49,77725.58,77682,77715.84,15.27742 +1777002540000,77715.84,77715.84,77686.41,77686.42,2.44699 +1777002600000,77686.42,77692,77672.54,77691.99,2.24276 +1777002660000,77691.99,77734.22,77691.99,77734.21,4.27731 +1777002720000,77734.21,77742.32,77734.2,77742.31,1.65091 +1777002780000,77742.32,77742.32,77704,77724.51,8.86288 +1777002840000,77724.5,77724.51,77708.41,77721.84,2.60006 +1777002900000,77721.85,77721.85,77702,77718.51,5.44498 +1777002960000,77718.52,77722.34,77718.52,77718.52,3.01707 +1777003020000,77718.52,77731.21,77718.52,77726.32,2.49473 +1777003080000,77726.32,77737.86,77726.31,77734.04,3.15612 +1777003140000,77734.04,77737.85,77734.03,77737.85,0.68913 +1777003200000,77737.84,77737.85,77714.42,77714.43,5.30336 +1777003260000,77714.42,77714.43,77675.71,77703.99,6.19443 +1777003320000,77703.99,77704,77690.91,77690.92,17.45111 +1777003380000,77690.91,77693.41,77690.91,77693.4,4.42842 +1777003440000,77693.4,77713.8,77690.9,77690.91,5.66447 +1777003500000,77690.91,77738.22,77690.91,77728.48,5.99776 +1777003560000,77728.49,77728.49,77690,77690,3.03815 +1777003620000,77690.01,77690.01,77690,77690.01,1.12768 +1777003680000,77690.01,77710.54,77690,77710.54,4.22335 +1777003740000,77710.53,77731.66,77680,77680,128.38499 +1777003800000,77679.99,77689.46,77679.99,77688.04,4.03013 +1777003860000,77688.03,77689.46,77686.06,77686.07,2.76589 +1777003920000,77686.07,77719.12,77685.85,77719.1,14.44068 +1777003980000,77719.1,77736,77712.36,77729.98,4.51771 +1777004040000,77731.17,77740,77726.08,77726.08,3.72445 +1777004100000,77726.08,77730.58,77698.12,77730.58,4.01472 +1777004160000,77730.58,77730.58,77687.02,77687.03,3.65672 +1777004220000,77687.03,77703.11,77673.89,77703.1,4.43106 +1777004280000,77703.11,77706.1,77703.1,77703.11,2.07783 +1777004340000,77703.11,77763.34,77703.1,77757.21,123.74611 +1777004400000,77757.22,77793.54,77757.21,77777.08,9.18966 +1777004460000,77777.08,77818.64,77777.07,77810.01,10.02844 +1777004520000,77810,77810.01,77793.97,77793.97,2.18426 +1777004580000,77793.98,77854.57,77793.97,77824.92,8.31368 +1777004640000,77824.92,77830.08,77821.63,77830.01,4.01333 +1777004700000,77830,77830,77770,77770.01,5.07649 +1777004760000,77770.01,77770.01,77751.26,77760.74,4.68078 +1777004820000,77760.75,77761.27,77670.78,77670.79,12.59708 +1777004880000,77670.79,77670.79,77608,77634.02,8.36765 +1777004940000,77634.02,77652.06,77613.28,77613.28,10.22149 +1777005000000,77613.07,77653.3,77608,77647.97,8.47156 +1777005060000,77647.97,77665.94,77640.59,77658.23,3.95411 +1777005120000,77658.23,77658.23,77614.51,77614.51,2.43319 +1777005180000,77614.52,77637.63,77603.44,77630.01,3.13145 +1777005240000,77630.01,77630.01,77603.45,77603.45,5.68872 +1777005300000,77603.45,77630.01,77600.23,77630.01,2.92383 +1777005360000,77630.01,77649.57,77630.01,77647.75,3.06829 +1777005420000,77647.75,77665.94,77622.56,77622.57,13.77702 +1777005480000,77622.57,77622.57,77600.23,77611.82,4.16913 +1777005540000,77611.81,77611.82,77482.49,77576,41.58353 +1777005600000,77575.99,77576,77551.5,77575.99,5.24454 +1777005660000,77576,77639.43,77576,77611.17,3.62241 +1777005720000,77611.16,77621.13,77611.16,77621.11,4.41757 +1777005780000,77621.12,77643.34,77621.11,77636.04,4.53486 +1777005840000,77636.05,77653.17,77622.3,77653.17,4.37814 +1777005900000,77653.16,77660.94,77614.33,77614.33,7.77783 +1777005960000,77614.33,77665.94,77609.54,77665.93,1.80042 +1777006020000,77665.94,77690.67,77665.94,77690.21,4.21551 +1777006080000,77690.2,77750,77688,77735.3,7.05895 +1777006140000,77735.3,77747.3,77735.27,77735.27,4.35499 +1777006200000,77735.28,77735.28,77719.83,77732.85,3.65017 +1777006260000,77732.84,77732.85,77712,77712,5.35021 +1777006320000,77712,77712.01,77696.45,77696.45,5.9588 +1777006380000,77696.45,77700.01,77684.96,77686.02,9.42986 +1777006440000,77686.02,77693.79,77682,77682.01,6.19783 +1777006500000,77682.01,77692.74,77674.57,77687.06,3.21274 +1777006560000,77687.05,77687.06,77678.12,77687.05,2.12861 +1777006620000,77687.05,77697.81,77687.04,77697.8,2.10124 +1777006680000,77697.81,77697.81,77697.8,77697.81,0.85442 +1777006740000,77697.8,77697.8,77670,77670,5.76235 +1777006800000,77670.01,77695.68,77657.97,77693.07,4.59648 +1777006860000,77693.08,77693.08,77678.8,77679.16,2.80778 +1777006920000,77679.15,77683.19,77679.15,77683.19,1.02114 +1777006980000,77683.19,77695.21,77683.19,77688,3.74498 +1777007040000,77688,77688,77665.76,77665.77,1.30762 +1777007100000,77665.77,77665.77,77660,77660.01,2.5656 +1777007160000,77660,77660.01,77603.96,77618.99,3.75515 +1777007220000,77619,77635.42,77618.99,77619,4.53744 +1777007280000,77619,77619,77600,77602.59,4.97895 +1777007340000,77602.58,77616.72,77600,77616.71,2.83405 +1777007400000,77616.71,77616.72,77557.59,77565.55,15.41447 +1777007460000,77565.56,77600,77565.55,77599.99,3.5251 +1777007520000,77600,77600,77562.25,77563.49,17.02464 +1777007580000,77563.48,77582.64,77563.48,77571.1,1.30548 +1777007640000,77571.1,77578.63,77565.56,77565.57,3.35508 +1777007700000,77565.57,77593.32,77555,77586.89,4.03086 +1777007760000,77586.88,77586.89,77526.5,77526.5,7.19579 +1777007820000,77526.51,77526.51,77482.78,77482.78,8.30433 +1777007880000,77482.78,77489.86,77457,77470.01,14.04684 +1777007940000,77470.02,77519.56,77470.01,77517.09,21.07485 +1777008000000,77517.09,77560.42,77517.09,77528.84,2.70677 +1777008060000,77528.84,77583.92,77528.83,77579.72,17.05841 +1777008120000,77579.71,77579.72,77520.01,77520.02,50.84508 +1777008180000,77520.01,77527.77,77502.29,77527.77,2.74919 +1777008240000,77527.77,77574,77527.77,77572.69,1.78983 +1777008300000,77572.69,77585.65,77572.69,77585.64,1.60101 +1777008360000,77585.64,77616.62,77585.64,77616.62,5.48966 +1777008420000,77616.72,77653.64,77609.29,77614.22,7.49894 +1777008480000,77614.21,77617.08,77606.45,77617.08,1.52985 +1777008540000,77617.08,77640,77613.68,77640,3.16959 +1777008600000,77640,77705.82,77640,77705.82,8.51364 +1777008660000,77705.81,77705.88,77698.9,77701.26,1.68968 +1777008720000,77701.26,77712.04,77701.25,77712.03,1.09766 +1777008780000,77712.04,77712.06,77709.74,77709.74,2.9645 +1777008840000,77709.75,77709.75,77700,77700.01,2.01124 +1777008900000,77700.01,77705.58,77694,77700.12,3.76912 +1777008960000,77700.11,77700.12,77694,77694,1.3799 +1777009020000,77694,77694.01,77673.53,77673.53,5.22848 +1777009080000,77673.54,77725.84,77673.53,77725.83,2.86975 +1777009140000,77725.84,77727.65,77725.01,77727.64,1.89734 +1777009200000,77727.64,77727.65,77727.63,77727.64,2.28309 +1777009260000,77727.64,77727.64,77719.79,77723.25,1.66137 +1777009320000,77723.25,77746.14,77723.25,77746.14,2.13679 +1777009380000,77746.13,77758.83,77746.13,77755.85,2.23589 +1777009440000,77755.85,77755.85,77714.55,77714.55,8.88861 +1777009500000,77714.55,77759.23,77714.55,77757.85,6.19641 +1777009560000,77757.84,77757.85,77734.58,77744,2.31474 +1777009620000,77744,77777,77743.99,77765.47,3.43662 +1777009680000,77765.47,77782,77765.46,77782,6.46918 +1777009740000,77782,77796.54,77776.99,77796.54,4.03737 +1777009800000,77796.54,77868.38,77796.53,77862.45,7.73731 +1777009860000,77862.45,77862.45,77817.95,77817.95,4.19588 +1777009920000,77817.95,77864.68,77817.95,77846.78,3.38783 +1777009980000,77846.78,77855.72,77833.38,77855.71,4.35729 +1777010040000,77855.71,77855.72,77795.29,77795.29,4.58874 +1777010100000,77795.3,77913.25,77776.99,77884.11,29.42323 +1777010160000,77884.12,78057.65,77882.92,78008.01,58.24433 +1777010220000,78008.01,78008.01,77945.41,77955.07,10.29656 +1777010280000,77955.07,77985.12,77955.06,77970.75,4.86639 +1777010340000,77970.75,77970.75,77948.09,77953.48,3.6279 +1777010400000,77953.48,77979.54,77941.5,77956,5.82138 +1777010460000,77956,77956,77914.32,77922.13,3.05665 +1777010520000,77922.12,77926.67,77918,77918.02,2.64319 +1777010580000,77920,77930.98,77918.57,77930.98,3.96265 +1777010640000,77930.98,77948.06,77926.39,77926.39,4.16581 +1777010700000,77926.38,77926.38,77912.74,77925.47,1.42285 +1777010760000,77925.46,77931.18,77925.46,77925.47,3.07875 +1777010820000,77925.46,77925.47,77891.35,77903.25,3.4038 +1777010880000,77903.24,77933.27,77903.24,77908.09,3.21269 +1777010940000,77908.1,77935.08,77908.09,77935.08,1.35556 +1777011000000,77935.07,77947.4,77919.77,77919.78,2.19351 +1777011060000,77919.77,77924.81,77919.77,77919.78,0.94105 +1777011120000,77919.77,77919.78,77903.42,77903.42,2.60097 +1777011180000,77903.43,77920.54,77903.42,77908.35,1.74113 +1777011240000,77908.35,77939.35,77908.35,77939.34,16.98239 +1777011300000,77939.35,77943.89,77933.98,77933.99,1.36615 +1777011360000,77933.98,77945.05,77933.98,77938.89,2.06996 +1777011420000,77938.88,77938.89,77913.09,77913.09,2.49397 +1777011480000,77913.1,77928,77913.09,77928,2.29613 +1777011540000,77927.99,77959.82,77918.85,77959.81,7.34645 +1777011600000,77959.81,77965.77,77942.37,77942.38,6.47904 +1777011660000,77942.37,77942.37,77906.29,77922.26,6.23552 +1777011720000,77922.26,77926,77907.1,77907.1,2.06452 +1777011780000,77907.1,77907.1,77886.13,77886.13,3.06924 +1777011840000,77886.13,77911.13,77886.12,77896.25,16.6488 +1777011900000,77896.25,77896.25,77841.7,77841.7,6.68927 +1777011960000,77841.7,77844.38,77832,77832,3.55551 +1777012020000,77832.01,77832.01,77816.26,77823.12,7.26951 +1777012080000,77823.11,77850,77823.11,77844.38,3.75505 +1777012140000,77844.39,77844.39,77840.39,77840.4,1.13101 +1777012200000,77840.4,77850,77817.2,77817.2,3.182 +1777012260000,77817.2,77817.21,77792,77795.64,5.05902 +1777012320000,77795.64,77795.64,77777.75,77792.04,4.35272 +1777012380000,77792.04,77812.07,77777,77780.22,8.58177 +1777012440000,77780.22,77848.3,77771.99,77848.29,28.898 +1777012500000,77848.29,77848.29,77761.2,77802.66,24.77757 +1777012560000,77802.66,77802.66,77802.65,77802.66,0.95067 +1777012620000,77802.65,77802.66,77796.69,77796.7,1.09102 +1777012680000,77796.69,77810,77788.11,77808.69,2.69543 +1777012740000,77808.69,77840.91,77807.1,77833.3,16.94973 +1777012800000,77833.3,77850.46,77833.29,77850.46,1.99987 +1777012860000,77850.45,77878.84,77850.45,77864.54,4.18292 +1777012920000,77864.55,77897.39,77864.55,77889.18,6.54084 +1777012980000,77889.19,77889.19,77870.78,77873.99,1.32513 +1777013040000,77874,77874,77817.49,77817.5,2.80497 +1777013100000,77817.5,77831.05,77816.35,77823.35,1.56971 +1777013160000,77823.34,77823.34,77800,77800.01,2.43387 +1777013220000,77800,77805.99,77800,77805.99,4.23694 +1777013280000,77806,77841.65,77806,77841.64,1.09914 +1777013340000,77841.65,77853.04,77841.64,77853.04,1.73739 +1777013400000,77853.6,77895.87,77853.6,77895.87,2.0553 +1777013460000,77895.87,77915.83,77895.86,77907,1.85595 +1777013520000,77907.01,77907.01,77885.66,77885.66,1.6068 +1777013580000,77885.66,77885.67,77872.5,77872.5,1.41863 +1777013640000,77872.5,77875.01,77857.56,77875.01,1.76269 +1777013700000,77875,77875.01,77869.53,77869.53,1.33728 +1777013760000,77869.54,77869.54,77856,77856.01,2.00063 +1777013820000,77856.01,77856.01,77809.32,77809.32,1.62834 +1777013880000,77809.33,77809.33,77793.82,77804.95,11.25197 +1777013940000,77804.95,77804.96,77782.96,77789.75,2.31455 +1777014000000,77789.75,77796.35,77770.46,77796.34,3.59669 +1777014060000,77796.35,77804.95,77793.16,77793.16,2.20258 +1777014120000,77793.17,77793.17,77776.32,77776.32,1.24807 +1777014180000,77776.33,77792,77776.32,77779.04,1.93842 +1777014240000,77779.05,77790.62,77779.05,77788.26,3.12804 +1777014300000,77788.26,77804,77788.26,77803.99,2.48602 +1777014360000,77803.99,77819.57,77803.99,77809.64,2.68122 +1777014420000,77809.65,77855.67,77809.64,77831.23,3.07986 +1777014480000,77831.23,77831.24,77812.39,77812.4,3.16958 +1777014540000,77812.39,77812.4,77808.41,77808.42,6.38667 +1777014600000,77808.42,77828,77808.42,77818.07,2.07224 +1777014660000,77818.07,77839.03,77809.67,77833.43,8.83287 +1777014720000,77833.44,77833.44,77800,77800,7.01012 +1777014780000,77800,77800.01,77781.69,77781.69,9.23939 +1777014840000,77781.68,77781.68,77750,77761.16,11.34089 +1777014900000,77761.15,77780.2,77752.01,77780.2,11.4009 +1777014960000,77780.2,77780.2,77750.93,77750.93,3.72594 +1777015020000,77750.93,77750.94,77734.84,77745.22,3.62601 +1777015080000,77745.22,77750.94,77719.91,77719.91,2.72586 +1777015140000,77719.91,77719.92,77700,77704.11,3.71108 +1777015200000,77704.11,77706.39,77704.11,77706.38,1.37647 +1777015260000,77706.39,77706.39,77687.02,77689.95,3.36238 +1777015320000,77689.95,77689.96,77670,77670,4.04691 +1777015380000,77670.01,77677.78,77670,77677.78,2.5027 +1777015440000,77677.78,77677.78,77665.93,77665.94,3.75624 +1777015500000,77665.93,77665.94,77665.93,77665.93,1.13666 +1777015560000,77665.94,77714.75,77649.85,77706.92,16.12566 +1777015620000,77706.92,77708.37,77662.84,77665.36,11.75571 +1777015680000,77665.35,77706.61,77652.37,77706.6,5.76617 +1777015740000,77706.6,77720.32,77706.6,77720.32,2.61805 +1777015800000,77720.31,77735.04,77695.75,77714.13,16.59292 +1777015860000,77714.13,77714.14,77682.23,77682.24,9.29045 +1777015920000,77682.23,77682.24,77661.81,77661.82,8.80134 +1777015980000,77661.81,77668.23,77648.21,77648.21,8.63906 +1777016040000,77648.21,77665.94,77648.21,77655.31,8.59918 +1777016100000,77655.3,77655.31,77626.04,77644.39,8.8556 +1777016160000,77644.39,77655.01,77632.72,77652.18,8.62072 +1777016220000,77652.19,77652.19,77623.43,77630.81,15.87954 +1777016280000,77630.82,77630.82,77624.71,77624.71,13.53386 +1777016340000,77624.72,77663.54,77609.45,77660.41,70.7891 +1777016400000,77660.41,77661.19,77643.74,77661.19,14.87805 +1777016460000,77661.2,77675.24,77654.33,77654.34,9.10186 +1777016520000,77654.34,77663.88,77646.12,77663.87,14.07622 +1777016580000,77663.88,77663.88,77658,77658,8.65734 +1777016640000,77658,77658.01,77644.63,77644.64,11.32334 +1777016700000,77644.64,77657.65,77644.63,77657.65,15.16582 +1777016760000,77657.64,77695.06,77657.64,77695.06,15.14452 +1777016820000,77695.06,77719.24,77695.05,77718.77,17.67338 +1777016880000,77718.77,77718.78,77718.77,77718.77,7.53096 +1777016940000,77718.78,77718.78,77700.45,77706.5,17.09275 +1777017000000,77706.5,77730.03,77706.49,77730.02,14.36173 +1777017060000,77730.03,77730.03,77706.49,77710.57,31.79486 +1777017120000,77710.56,77710.57,77689.49,77710.57,35.10774 +1777017180000,77710.57,77711.6,77710.57,77711.59,10.14789 +1777017240000,77711.59,77728.34,77646.99,77661.55,48.20388 +1777017300000,77661.55,77671.18,77592.54,77592.54,42.95968 +1777017360000,77592.54,77602.54,77575.05,77585.29,24.2081 +1777017420000,77585.28,77585.29,77543.52,77571.31,16.87524 +1777017480000,77571.32,77623.33,77571.31,77617.61,15.61037 +1777017540000,77617.62,77644.6,77607.56,77644.6,11.34176 +1777017600000,77644.59,77669.39,77599.99,77624.24,28.01054 +1777017660000,77624.23,77630.05,77580.23,77594,22.44153 +1777017720000,77594,77654.53,77594,77639.31,24.68115 +1777017780000,77639.32,77655.69,77626.57,77632.24,17.22318 +1777017840000,77632.24,77632.24,77574.77,77581.57,9.36271 +1777017900000,77581.57,77604,77577.22,77603.99,34.4628 +1777017960000,77604,77604,77550.73,77561.01,18.57462 +1777018020000,77561.01,77631.78,77561,77631.78,12.53658 +1777018080000,77631.78,77660.02,77631.77,77641.54,11.7924 +1777018140000,77641.55,77658.15,77626.52,77648,32.79312 +1777018200000,77648.01,77660.65,77636.01,77660.64,4.978 +1777018260000,77660.65,77660.65,77648.7,77648.7,3.45744 +1777018320000,77648.7,77680.59,77648.7,77680.59,4.61629 +1777018380000,77680.59,77696.82,77680.58,77696.81,2.23274 +1777018440000,77696.82,77699.41,77689.05,77694.88,6.29941 +1777018500000,77694.88,77832.24,77694.87,77832.23,25.01267 +1777018560000,77832.24,77885.68,77825.96,77825.97,13.53075 +1777018620000,77825.97,77857.25,77812.26,77840.2,14.38582 +1777018680000,77840.2,77846.13,77830.67,77833.89,3.85796 +1777018740000,77833.89,77861.18,77833.89,77841.55,11.5618 +1777018800000,77841.55,77937.68,77789.99,77937.67,130.83637 +1777018860000,77937.67,78000,77908.32,77931.01,35.30364 +1777018920000,77930.34,77930.35,77887.09,77895.44,6.4555 +1777018980000,77895.44,77969.89,77895.44,77938.56,25.8559 +1777019040000,77938.57,77958.68,77921.58,77921.58,8.27666 +1777019100000,77921.58,77921.59,77867.82,77869.8,10.22357 +1777019160000,77869.79,77880.88,77855.42,77880.87,14.06237 +1777019220000,77880.87,77905.45,77872.75,77905.45,5.10948 +1777019280000,77905.44,77912.2,77864.32,77864.32,5.55878 +1777019340000,77864.32,77864.33,77854.13,77855.62,3.24893 +1777019400000,77855.62,77855.63,77826.75,77845.11,17.9884 +1777019460000,77845.11,77845.12,77812.16,77822.42,1.81173 +1777019520000,77822.41,77822.42,77806.32,77821.68,6.61837 +1777019580000,77821.67,77821.68,77812.17,77812.17,2.00484 +1777019640000,77812.18,77815.9,77776.88,77776.88,7.074 +1777019700000,77776.89,77776.89,77747.81,77766.76,6.6012 +1777019760000,77766.77,77774.86,77761.91,77762.01,6.77359 +1777019820000,77762.01,77788.86,77762,77788.85,6.09365 +1777019880000,77788.86,77788.86,77788.85,77788.85,1.83453 +1777019940000,77788.85,77806.63,77788.85,77806.63,4.92278 +1777020000000,77806.63,77820.89,77806.62,77820.88,2.88466 +1777020060000,77820.88,77820.89,77788.85,77788.85,2.75665 +1777020120000,77788.85,77788.85,77770,77774.67,7.10951 +1777020180000,77774.67,77774.68,77731.37,77742.06,8.31249 +1777020240000,77742.07,77759.58,77742.07,77744.11,3.43386 +1777020300000,77744.12,77764.81,77744.11,77764.81,2.0845 +1777020360000,77764.81,77784.51,77764.8,77784.49,4.62401 +1777020420000,77784.5,77808.66,77784.5,77808.65,5.18614 +1777020480000,77808.66,77861.83,77808.65,77831.77,20.17295 +1777020540000,77831.77,77846.4,77821.93,77846.39,5.1365 +1777020600000,77846.4,77846.4,77818.21,77818.21,3.04696 +1777020660000,77818.22,77875.01,77818.21,77870,21.41036 +1777020720000,77870,77870,77848.69,77848.7,4.54914 +1777020780000,77848.71,77848.71,77848.7,77848.7,1.62958 +1777020840000,77848.71,77859.16,77848.7,77859.16,6.93463 +1777020900000,77859.15,77859.16,77836.75,77836.76,2.35766 +1777020960000,77836.76,77848.66,77836.75,77848.65,3.50032 +1777021020000,77848.66,77848.66,77828.95,77828.95,4.06574 +1777021080000,77828.96,77828.96,77828.95,77828.96,1.88371 +1777021140000,77828.95,77828.96,77776.01,77785.71,12.12982 +1777021200000,77785.7,77804.23,77774.24,77794.82,7.7188 +1777021260000,77794.81,77794.82,77724.31,77724.31,2.91225 +1777021320000,77724.31,77724.32,77682.92,77694.99,32.72856 +1777021380000,77694.99,77694.99,77674.23,77680.67,4.2262 +1777021440000,77680.68,77703.95,77680.67,77691.09,5.20407 +1777021500000,77691.08,77691.09,77650.61,77650.61,4.17352 +1777021560000,77650.61,77650.62,77626.87,77626.88,6.17238 +1777021620000,77626.87,77626.87,77583.7,77583.7,10.14596 +1777021680000,77583.71,77583.71,77402.01,77434.74,60.0103 +1777021740000,77434.74,77448.68,77412.01,77441.97,11.56771 +1777021800000,77441.98,77450.58,77423.82,77442.29,9.34461 +1777021860000,77442.29,77442.63,77428.83,77439.83,8.13865 +1777021920000,77439.83,77504.43,77439.83,77493.81,24.96372 +1777021980000,77493.82,77500,77453.51,77482.35,20.98209 +1777022040000,77482.36,77508,77478.79,77508,38.02497 +1777022100000,77508,77608.42,77508,77606.94,12.62833 +1777022160000,77606.95,77606.95,77606.94,77606.94,4.09702 +1777022220000,77606.95,77606.95,77500,77506,12.39571 +1777022280000,77506,77516.34,77487.99,77499.29,8.06181 +1777022340000,77499.29,77561.41,77499.28,77561.41,8.37112 +1777022400000,77561.41,77561.41,77534,77534,3.84102 +1777022460000,77534,77555.44,77524,77555.44,9.18857 +1777022520000,77555.44,77555.44,77442.18,77475.22,18.08056 +1777022580000,77475.21,77518.28,77469.18,77472.13,8.07491 +1777022640000,77472.13,77496.28,77472.12,77496.28,6.08871 +1777022700000,77496.27,77504.78,77483.76,77504.78,7.87008 +1777022760000,77504.77,77504.78,77483.76,77483.76,3.81895 +1777022820000,77483.76,77492.28,77467.6,77492.28,8.16116 +1777022880000,77492.28,77530.97,77492.28,77527.16,12.4423 +1777022940000,77527.62,77527.63,77500,77500.01,8.37341 +1777023000000,77500.01,77534.46,77500,77534.45,3.71535 +1777023060000,77534.45,77538.85,77525.3,77533.07,6.37079 +1777023120000,77533.07,77533.07,77404.24,77449.75,29.56448 +1777023180000,77449.76,77451.83,77447.99,77448,14.37081 +1777023240000,77448,77487.45,77448,77482.55,21.5614 +1777023300000,77482.54,77509.95,77482.54,77502.98,5.2013 +1777023360000,77502.98,77512.76,77480.28,77502.98,11.98553 +1777023420000,77502.98,77540.93,77502.97,77540.93,7.73852 +1777023480000,77540.92,77568.76,77540.92,77568.76,6.94784 +1777023540000,77568.76,77568.76,77536.18,77536.19,6.28365 +1777023600000,77536.19,77536.19,77536.18,77536.19,2.53176 +1777023660000,77536.19,77565.06,77536.18,77560.34,5.86984 +1777023720000,77560.34,77570.49,77553.44,77561.21,6.46876 +1777023780000,77561.2,77561.21,77555.69,77555.7,1.06086 +1777023840000,77555.7,77581.5,77553.44,77581.49,8.11248 +1777023900000,77581.49,77581.5,77544.16,77544.16,3.97392 +1777023960000,77544.17,77544.17,77541.66,77541.66,1.00489 +1777024020000,77541.66,77541.67,77541.66,77541.67,2.24587 +1777024080000,77541.67,77541.67,77534.29,77534.3,3.96754 +1777024140000,77534.3,77534.3,77484.63,77508.96,11.25455 +1777024200000,77508.96,77508.96,77468.28,77504.88,11.85916 +1777024260000,77504.88,77504.88,77486.46,77486.47,1.95698 +1777024320000,77486.47,77508.58,77486.46,77508.58,9.25465 +1777024380000,77508.58,77538.61,77508.57,77517.66,6.86404 +1777024440000,77517.67,77572.58,77500.82,77572.58,10.65476 +1777024500000,77572.58,77572.58,77551.89,77551.9,5.55106 +1777024560000,77551.9,77551.9,77531.14,77531.14,6.85781 +1777024620000,77531.15,77535.9,77508.22,77515.57,10.3441 +1777024680000,77515.56,77525.2,77515.56,77525.19,9.25534 +1777024740000,77525.2,77533.27,77504.11,77527.69,10.46226 +1777024800000,77527.7,77527.7,77468,77480.92,9.95404 +1777024860000,77480.92,77485.44,77465.23,77474.51,4.38673 +1777024920000,77474.5,77474.51,77462,77462.45,2.4421 +1777024980000,77462.45,77531.84,77462.44,77531.83,7.29585 +1777025040000,77531.84,77531.84,77507.38,77507.38,1.89211 +1777025100000,77507.39,77507.39,77444.95,77456.39,7.33528 +1777025160000,77456.4,77456.4,77449.99,77450,3.0241 +1777025220000,77450,77500,77449.99,77499.99,6.62433 +1777025280000,77499.99,77499.99,77465.12,77481.49,7.43679 +1777025340000,77481.49,77511.65,77472.36,77511.64,4.41887 +1777025400000,77511.64,77511.65,77475.48,77492,12.85998 +1777025460000,77492,77492.01,77478,77487,4.95706 +1777025520000,77487,77487,77472.35,77487,5.66608 +1777025580000,77487,77528.22,77486.99,77528.21,4.59195 +1777025640000,77528.22,77528.22,77510.65,77510.65,3.63186 +1777025700000,77510.66,77560.31,77510.65,77535.52,13.1151 +1777025760000,77535.51,77566.63,77535.51,77566.63,3.21032 +1777025820000,77566.62,77566.62,77554.93,77561.29,3.6233 +1777025880000,77561.29,77597.99,77561.28,77582.36,4.33924 +1777025940000,77582.37,77582.37,77574,77574.01,5.47762 +1777026000000,77574,77576.46,77574,77576.45,1.44547 +1777026060000,77576.45,77586.62,77576.45,77586.62,2.61528 +1777026120000,77586.62,77616.64,77559.71,77570.5,29.72492 +1777026180000,77570.5,77619.02,77570.5,77608.7,11.11449 +1777026240000,77608.7,77657.36,77608.69,77657.36,6.9077 +1777026300000,77657.35,77759.25,77657.35,77727.99,13.42804 +1777026360000,77727.99,77731.8,77696,77696,3.85194 +1777026420000,77696.01,77712.47,77696,77704.65,3.17209 +1777026480000,77704.65,77704.65,77704.64,77704.65,1.59482 +1777026540000,77704.65,77704.65,77678.19,77685.16,4.55472 +1777026600000,77685.15,77685.16,77678.19,77678.2,1.79727 +1777026660000,77678.19,77684.1,77670.02,77684.09,4.32192 +1777026720000,77684.09,77684.1,77645.63,77645.64,4.09736 +1777026780000,77645.63,77659.88,77625.15,77659.87,3.58359 +1777026840000,77659.88,77663.44,77629.35,77638.33,10.83243 +1777026900000,77638.33,77705.43,77638.32,77699.6,4.36182 +1777026960000,77699.6,77699.61,77678.4,77682.88,7.7376 +1777027020000,77682.87,77682.88,77670.11,77670.12,1.99701 +1777027080000,77670.11,77670.12,77670.11,77670.12,1.1854 +1777027140000,77670.12,77670.12,77636.62,77646.87,2.02865 +1777027200000,77646.87,77665.94,77646.86,77665.93,3.79712 +1777027260000,77665.94,77668.95,77647.8,77647.8,2.82729 +1777027320000,77647.81,77647.81,77627.54,77639.23,2.2286 +1777027380000,77639.24,77660.32,77639.23,77660.32,17.21767 +1777027440000,77660.32,77660.32,77653.63,77653.63,6.22323 +1777027500000,77653.63,77653.64,77613.7,77613.71,1.5106 +1777027560000,77613.7,77703.58,77613.7,77684.5,7.43096 +1777027620000,77684.5,77733.85,77680.51,77721.53,10.90759 +1777027680000,77721.53,77721.53,77695.35,77706.62,2.66715 +1777027740000,77706.62,77706.63,77682.21,77682.21,3.89672 +1777027800000,77682.22,77696.34,77669.69,77684.25,8.67639 +1777027860000,77684.25,77698.1,77678.75,77678.75,6.62241 +1777027920000,77678.76,77678.76,77667.28,77669.57,2.00198 +1777027980000,77669.57,77669.57,77669.56,77669.57,3.31805 +1777028040000,77669.57,77713.67,77669.56,77713.67,3.1101 +1777028100000,77713.67,77767.96,77713.23,77766.14,33.14325 +1777028160000,77767.98,77784,77759.46,77761.03,7.59313 +1777028220000,77761.03,77777.7,77748.1,77748.11,15.5642 +1777028280000,77748.11,77761.16,77748.1,77761.15,1.99539 +1777028340000,77761.16,77761.16,77752.36,77752.36,2.62496 +1777028400000,77752.37,77950,77752.37,77949.99,69.82732 +1777028460000,77949.99,77983.56,77845.03,77944.9,124.02509 +1777028520000,77944,77944,77905.76,77924.78,73.78131 +1777028580000,77924.77,77924.78,77899.37,77919.3,19.31557 +1777028640000,77919.3,78025,77919.29,77954.01,70.54387 +1777028700000,77954.01,78223.1,77931.03,78072.29,137.07735 +1777028760000,78072.29,78111.95,78045.03,78105.59,32.59745 +1777028820000,78105.59,78296.23,78105.58,78211.11,54.95386 +1777028880000,78212.34,78260.15,78153.68,78153.69,20.95906 +1777028940000,78153.68,78220.5,78115.29,78115.29,10.68744 +1777029000000,78115.3,78185.76,78115.29,78182.29,10.49447 +1777029060000,78182.28,78212.91,78124.88,78148.78,17.34708 +1777029120000,78148.78,78234.89,78143.52,78164.98,8.98111 +1777029180000,78164.98,78177.2,78136.12,78177.04,9.78395 +1777029240000,78177.04,78217.85,78177.04,78217.83,3.53189 +1777029300000,78217.82,78229.45,78186.02,78212.34,7.761 +1777029360000,78212,78219.34,78120.21,78136.37,9.14308 +1777029420000,78136.37,78204.26,78136.37,78152.22,10.25723 +1777029480000,78152.21,78152.21,78116.7,78132.88,3.79249 +1777029540000,78132.89,78132.89,78104.01,78110.53,4.31919 +1777029600000,78110.54,78136.23,78110.53,78118.3,2.33819 +1777029660000,78118.29,78275.53,78100,78177.16,38.46462 +1777029720000,78177.15,78295.23,78155.74,78251.96,104.1054 +1777029780000,78251.96,78255.34,78211.06,78253.09,11.90964 +1777029840000,78253.09,78311,78221.69,78254.92,21.08163 +1777029900000,78254.92,78264,78188.6,78205.39,18.5374 +1777029960000,78205.38,78282,78200.16,78270.61,10.42827 +1777030020000,78270.61,78297.01,78244.32,78297.01,11.23273 +1777030080000,78297,78322.16,78276.2,78276.2,7.48903 +1777030140000,78276.21,78324.03,78276.21,78324.02,7.68815 +1777030200000,78324.02,78330.17,78278.19,78278.19,8.52415 +1777030260000,78278.19,78350,78272.21,78349.99,20.63003 +1777030320000,78349.99,78350,78301.59,78307.98,4.48861 +1777030380000,78307.99,78367.99,78305.7,78367.99,15.48101 +1777030440000,78367.98,78372.58,78350.2,78371.3,21.70222 +1777030500000,78371.3,78371.3,78286.28,78286.28,10.54433 +1777030560000,78286.28,78325.96,78267.18,78292.31,10.66852 +1777030620000,78292.31,78308,78262.14,78271.83,4.82214 +1777030680000,78271.82,78273.47,78223.11,78273.47,13.73519 +1777030740000,78273.46,78313.82,78273.46,78280.16,5.96964 +1777030800000,78280.16,78293.14,78270.83,78293.13,2.05344 +1777030860000,78293.13,78304.32,78268.94,78293.13,8.63811 +1777030920000,78293.13,78310.09,78292.64,78306.83,3.85459 +1777030980000,78306.84,78308.58,78294.06,78306.4,3.54377 +1777031040000,78306.41,78324.67,78294.04,78295.33,7.37322 +1777031100000,78295.34,78295.34,78228,78228.01,5.99937 +1777031160000,78228,78228.01,78199.43,78200,4.22097 +1777031220000,78200,78240.78,78192.12,78236.5,6.29989 +1777031280000,78236.51,78267.37,78235.35,78267.37,8.75693 +1777031340000,78267.36,78279.08,78216.84,78230.74,10.01031 +1777031400000,78230.74,78243.24,78226,78229.52,4.76765 +1777031460000,78229.52,78242.19,78229.52,78232.78,5.56895 +1777031520000,78232.78,78240.59,78214.18,78214.18,9.23566 +1777031580000,78214.19,78236.19,78209.62,78236.19,2.35564 +1777031640000,78236.18,78236.29,78204.51,78204.52,31.74849 +1777031700000,78204.52,78204.52,78172.65,78201.47,8.77424 +1777031760000,78201.46,78228.31,78201.46,78223.7,3.01833 +1777031820000,78223.7,78237.67,78223.7,78229.42,3.1299 +1777031880000,78229.41,78260.14,78229.41,78245.82,3.96408 +1777031940000,78245.83,78250.92,78240.26,78240.26,4.02639 +1777032000000,78240.27,78242.61,78233.84,78233.84,6.12814 +1777032060000,78233.85,78249.53,78222.94,78249.48,15.24448 +1777032120000,78249.48,78310.15,78223.45,78310.14,16.3768 +1777032180000,78310.15,78312.69,78272.69,78279.97,8.6123 +1777032240000,78279.97,78290.51,78223.46,78223.46,46.24153 +1777032300000,78223.47,78239.11,78223.46,78239.1,5.37598 +1777032360000,78239.1,78253.95,78238,78253.94,1.65629 +1777032420000,78253.95,78262.4,78223.46,78223.47,2.92579 +1777032480000,78223.46,78226,78201.46,78201.46,9.4489 +1777032540000,78201.47,78222.34,78176.11,78220.76,9.80401 +1777032600000,78220.76,78288.53,78220.75,78275.02,3.74412 +1777032660000,78275.03,78285.08,78252.39,78274.05,4.7908 +1777032720000,78274.04,78275.19,78251.37,78261.05,2.64798 +1777032780000,78261.04,78289.04,78254.16,78284,16.31546 +1777032840000,78284.01,78325.83,78284,78318.41,7.54004 +1777032900000,78318.41,78318.42,78281.77,78281.77,2.6548 +1777032960000,78281.77,78324.11,78281.77,78324.1,11.84252 +1777033020000,78324.1,78331.16,78314.09,78331.15,2.66176 +1777033080000,78331.15,78341.08,78331.15,78336.17,3.60123 +1777033140000,78336.18,78336.18,78220.75,78274.46,15.72897 +1777033200000,78274.46,78274.47,78226.32,78251.72,5.8072 +1777033260000,78251.72,78268.73,78251.72,78262.85,1.2363 +1777033320000,78262.84,78272.39,78187.61,78235.68,18.1852 +1777033380000,78237.99,78304.58,78237.99,78304.57,1.83606 +1777033440000,78304.58,78345.15,78304.57,78342.93,5.29088 +1777033500000,78342.92,78342.92,78300.46,78317.82,2.26594 +1777033560000,78317.82,78323.32,78280.11,78302,12.62962 +1777033620000,78302,78302.01,78263.87,78263.88,3.71969 +1777033680000,78263.87,78263.87,78242.17,78242.17,1.75684 +1777033740000,78242.18,78268.9,78242.17,78268.9,1.85149 +1777033800000,78268.91,78271.91,78230.49,78263.97,10.8903 +1777033860000,78263.97,78271.91,78260.17,78264.57,3.92317 +1777033920000,78264.57,78264.57,78226.01,78229.45,3.84749 +1777033980000,78229.44,78256.89,78229.44,78236,3.04701 +1777034040000,78236,78236.01,78182.77,78203.38,6.75287 +1777034100000,78203.38,78243.69,78192.89,78243.68,7.41626 +1777034160000,78243.69,78253.99,78225.38,78232.61,5.14149 +1777034220000,78232.6,78232.61,78168.13,78196.42,11.93636 +1777034280000,78196.42,78198.9,78168,78192,2.17551 +1777034340000,78192,78200,78191.99,78200,0.99276 +1777034400000,78199.99,78242.54,78199.99,78242.54,2.09838 +1777034460000,78242.54,78253.65,78242.53,78246,2.66571 +1777034520000,78246,78281.16,78246,78281.16,4.75419 +1777034580000,78281.15,78284.22,78230.84,78230.84,35.81808 +1777034640000,78230.84,78230.85,78182.3,78189.1,14.39445 +1777034700000,78189.09,78214.52,78189.09,78207.97,3.31666 +1777034760000,78207.97,78242.53,78207.96,78242.53,3.46764 +1777034820000,78242.53,78274.28,78242.52,78257.42,5.67999 +1777034880000,78257.43,78257.43,78226.49,78248.61,2.33558 +1777034940000,78248.61,78248.62,78130,78130.64,96.80702 +1777035000000,78131.05,78131.05,78084.06,78111.2,6.27403 +1777035060000,78111.21,78142.65,78102,78111.4,3.79295 +1777035120000,78111.4,78117.66,78063.5,78066.6,10.88224 +1777035180000,78066.6,78084.07,78016.51,78049.68,38.53803 +1777035240000,78049.69,78060.9,78027.23,78038,14.19744 +1777035300000,78038.01,78079.26,78038,78073.12,5.08214 +1777035360000,78073.13,78110.09,78073.12,78110.09,7.55357 +1777035420000,78110.08,78125.69,78077.53,78121.24,5.74704 +1777035480000,78121.25,78213.06,78121.24,78196.14,9.25242 +1777035540000,78196.14,78275.66,78196.13,78275.66,2.69845 +1777035600000,78275.65,78356.42,78275.65,78356.42,20.17868 +1777035660000,78356.42,78415.32,78330.8,78330.8,22.96652 +1777035720000,78330.01,78365,78324,78353.93,6.10012 +1777035780000,78353.93,78370.19,78325.27,78370.19,3.49666 +1777035840000,78370.19,78377.7,78352,78368.01,3.55524 +1777035900000,78368.01,78407.14,78368.01,78404.01,13.98121 +1777035960000,78404,78419.33,78401.4,78401.4,6.67557 +1777036020000,78401.41,78401.41,78360,78364.01,12.94972 +1777036080000,78364.01,78381.81,78355.09,78357.54,12.70167 +1777036140000,78357.53,78385,78350,78381.52,10.85737 +1777036200000,78381.52,78403.37,78381.52,78397.66,5.51515 +1777036260000,78397.66,78479.37,78376,78408.46,39.26335 +1777036320000,78408.47,78437.18,78350,78350.01,9.16595 +1777036380000,78350.01,78369.56,78338.68,78356.28,8.39711 +1777036440000,78356.28,78368.1,78340.6,78357.99,9.21475 +1777036500000,78357.99,78364.99,78316.62,78344.69,5.58932 +1777036560000,78344.69,78354.45,78310.87,78327.49,6.97982 +1777036620000,78327.48,78344.08,78290.98,78344.07,8.43805 +1777036680000,78344.07,78344.07,78332.17,78340.01,2.22404 +1777036740000,78340.02,78399,78340.01,78399,7.88404 +1777036800000,78398.99,78399,78382.67,78382.67,4.41294 +1777036860000,78382.67,78382.68,78359.65,78359.66,2.74825 +1777036920000,78359.66,78363.5,78300,78315.22,57.87173 +1777036980000,78315.22,78315.22,78235,78235.01,5.80019 +1777037040000,78235.01,78258.58,78230,78245.54,5.56472 +1777037100000,78245.53,78245.53,78207.32,78207.32,8.47466 +1777037160000,78207.33,78207.33,78170.29,78170.29,9.54073 +1777037220000,78170.29,78188.6,78146.62,78186.27,7.0308 +1777037280000,78186.28,78197.85,78172.4,78197.84,6.50731 +1777037340000,78197.85,78197.85,78161.54,78167.89,8.60552 +1777037400000,78167.89,78189.5,78062.05,78116.3,37.15288 +1777037460000,78116.31,78134.54,78053.3,78128.61,25.84416 +1777037520000,78128.62,78161.01,78110.93,78116.91,23.23207 +1777037580000,78116.9,78205.79,78103.81,78161.05,21.18274 +1777037640000,78161.04,78293.14,78124,78250.59,8.6413 +1777037700000,78250.58,78270.66,78180,78198.5,98.71712 +1777037760000,78198.5,78257.87,78150,78169.61,20.85938 +1777037820000,78169.6,78211.79,78107.41,78186.81,9.8528 +1777037880000,78186.8,78231.09,78140,78231.09,6.58473 +1777037940000,78231.08,78287.18,78231.08,78247.69,7.2548 +1777038000000,78247.69,78276,78189.54,78227.84,10.12525 +1777038060000,78227.83,78252.06,78153.17,78167.73,21.83918 +1777038120000,78167.72,78172.04,78098.67,78142.33,7.42524 +1777038180000,78142.32,78181.63,78141.38,78162.92,5.33298 +1777038240000,78162.93,78189.63,78138.97,78184.67,6.54762 +1777038300000,78184.68,78205.49,78154,78175.85,6.92623 +1777038360000,78175.84,78242.3,78172,78222.22,9.90089 +1777038420000,78222.22,78222.22,78044.22,78084.05,23.0906 +1777038480000,78084.06,78174,78066.69,78128.01,8.75669 +1777038540000,78128,78139.81,78046,78105.01,19.19685 +1777038600000,78105,78121.96,78070.91,78070.91,9.31353 +1777038660000,78070.9,78084.07,78033.05,78060.32,11.03173 +1777038720000,78060.32,78096.37,78046.76,78051.95,17.77839 +1777038780000,78051.96,78058.76,78024.09,78024.1,23.53669 +1777038840000,78024.09,78024.1,77985.93,78004.95,25.70962 +1777038900000,78004.94,78012.2,77916.64,77934.92,13.75169 +1777038960000,77935.99,77972.57,77913.27,77968,14.81457 +1777039020000,77968,78070,77968,78069.99,11.96982 +1777039080000,78070,78107.62,78065.11,78070.45,11.45859 +1777039140000,78070.45,78104,78070.44,78093.79,2.44915 +1777039200000,78093.8,78093.8,77950,77950,13.33286 +1777039260000,77950.01,78019.53,77922.32,77979.53,14.16805 +1777039320000,77979.53,77979.53,77837.17,77837.18,16.3217 +1777039380000,77837.18,77927.98,77809.9,77894.25,23.20483 +1777039440000,77894.01,77900,77800,77897.92,8.6922 +1777039500000,77897.93,77970,77884.4,77888.11,7.87255 +1777039560000,77888.1,77924.68,77854.58,77900,8.08077 +1777039620000,77900,77911.33,77800,77825.03,40.3841 +1777039680000,77825.04,77900,77821.67,77899.99,8.69272 +1777039740000,77900,77999.99,77900,77964.41,16.07598 +1777039800000,77964.41,77979.27,77912.81,77971.91,23.71275 +1777039860000,77971.91,78068.77,77967.27,77989.4,16.37394 +1777039920000,77989.4,78000.33,77937.14,77962.62,7.34486 +1777039980000,77962.63,77981.43,77875,77875.01,8.79516 +1777040040000,77875.01,77916.86,77856,77875.01,10.89052 +1777040100000,77875,77985.93,77858,77985.93,13.93911 +1777040160000,77985.93,78019.97,77913.57,77913.58,11.64009 +1777040220000,77913.57,77935.48,77884.93,77893.03,10.89839 +1777040280000,77893.03,77902.14,77862.17,77902.14,8.17216 +1777040340000,77902.13,77975.01,77902.13,77960.46,3.25931 +1777040400000,77960.46,78000,77946.07,77957.58,9.39623 +1777040460000,77957.58,77961.68,77876,77915.03,21.36403 +1777040520000,77915.04,77929.72,77898.42,77898.42,6.16446 +1777040580000,77898.42,77923.01,77876.68,77912.84,9.99292 +1777040640000,77912.83,77912.83,77870.11,77874.01,5.37344 +1777040700000,77874.01,77874.01,77775.34,77783.62,22.35689 +1777040760000,77783.62,77796,77711.32,77770.46,18.46441 +1777040820000,77770.46,77770.46,77722.72,77722.73,8.79206 +1777040880000,77722.73,77741.21,77688,77732.21,8.40381 +1777040940000,77732.21,77732.22,77690.83,77702.14,10.35985 +1777041000000,77702.15,77736.48,77681.74,77724.07,14.15372 +1777041060000,77724.06,77789.35,77718.41,77771.03,6.6038 +1777041120000,77771.03,77816.44,77756.01,77799.34,16.44816 +1777041180000,77799.34,77828.36,77765.94,77781.99,11.29568 +1777041240000,77782,77854,77782,77840.58,9.78171 +1777041300000,77840.58,77875.2,77829.57,77857.66,6.66865 +1777041360000,77857.66,77875.01,77842.56,77875.01,9.44219 +1777041420000,77875,77937.54,77843.22,77843.23,15.79946 +1777041480000,77843.23,77974.72,77843.22,77967.17,19.04162 +1777041540000,77967.18,77994.14,77967.17,77978,6.05021 +1777041600000,77978.01,77984.78,77919.22,77956.6,12.86216 +1777041660000,77956.6,77956.6,77898,77904.01,6.57312 +1777041720000,77904.01,77947.39,77895.73,77923.47,9.39494 +1777041780000,77923.47,77995.12,77923.46,77982.35,67.41663 +1777041840000,77982.34,78007.88,77962.77,77971.12,25.74512 +1777041900000,77971.11,77989.08,77971.11,77975.82,8.32198 +1777041960000,77975.82,78056.11,77959.2,78045.72,11.4831 +1777042020000,78045.72,78045.72,77971.4,77971.41,18.11455 +1777042080000,77971.41,77985,77884.57,77896.83,11.87946 +1777042140000,77896.83,77945.59,77875.63,77926.19,7.2923 +1777042200000,77926.19,77979.54,77915.25,77943.03,4.06282 +1777042260000,77943.02,77969.48,77905.68,77963.65,7.58622 +1777042320000,77963.66,77963.66,77929.12,77934,6.3634 +1777042380000,77934,77965.02,77929.39,77951.37,8.68592 +1777042440000,77951.37,78006.96,77945.13,78006.96,7.38032 +1777042500000,78006.96,78052.81,78006.95,78045.07,6.48285 +1777042560000,78045.07,78056.34,78038.45,78046.61,8.00518 +1777042620000,78046.61,78046.61,77990.49,78007.96,7.93914 +1777042680000,78007.96,78031.61,78000.04,78013.73,7.12381 +1777042740000,78013.73,78037.65,78010.51,78037.64,5.20679 +1777042800000,78037.65,78037.65,77941.45,77941.45,5.33285 +1777042860000,77941.45,77941.45,77850,77881.77,16.84965 +1777042920000,77881.77,77942,77881.76,77942,3.9354 +1777042980000,77942,77961.5,77919.41,77936.16,4.4051 +1777043040000,77936.15,77936.15,77850,77850,5.83855 +1777043100000,77850,77850,77740.47,77740.47,17.58317 +1777043160000,77740.47,77740.48,77577.22,77633.4,76.54587 +1777043220000,77633.41,77691.64,77617.73,77621.62,12.96259 +1777043280000,77621.62,77638.71,77608.5,77624.32,5.47662 +1777043340000,77624.32,77656.32,77624.31,77632.04,5.67413 +1777043400000,77632.03,77694,77626.11,77689.79,15.07266 +1777043460000,77689.78,77776.8,77684.62,77729.1,10.32229 +1777043520000,77729.09,77742.41,77714.53,77727.33,3.81994 +1777043580000,77727.34,77779.03,77727.33,77758.23,6.05123 +1777043640000,77758.22,77766.48,77716.23,77727.71,6.59066 +1777043700000,77727.72,77757.87,77683.3,77684.17,5.94446 +1777043760000,77684.17,77762,77684.16,77762,4.68971 +1777043820000,77762,77796.91,77754.13,77772.1,6.07019 +1777043880000,77772.1,77772.1,77722.28,77722.28,5.28691 +1777043940000,77722.29,77741.66,77692.58,77704.53,13.62603 +1777044000000,77704.52,77737.49,77704.52,77721.93,9.81924 +1777044060000,77721.94,77763.84,77721.94,77744.03,6.98663 +1777044120000,77744.03,77795.13,77729.97,77795.13,10.47455 +1777044180000,77795.14,77869.7,77795.14,77864.94,4.03526 +1777044240000,77864.95,77875.01,77808.1,77819.34,3.16086 +1777044300000,77819.34,77848.39,77797.44,77797.44,22.26839 +1777044360000,77797.44,77845.76,77797.44,77837.62,7.74685 +1777044420000,77837.62,77848.36,77807.88,77837.39,10.97218 +1777044480000,77837.38,77846.04,77835.01,77846.04,2.02364 +1777044540000,77846.04,77846.04,77818.72,77825.99,1.22553 +1777044600000,77825.99,77853.27,77811.64,77819.19,9.37999 +1777044660000,77819.19,77883.72,77803.51,77850.65,4.51874 +1777044720000,77850.64,77850.65,77802.95,77812.22,3.42418 +1777044780000,77812.22,77867.18,77812.22,77867.17,2.30044 +1777044840000,77867.17,77867.18,77826.21,77829.2,6.08607 +1777044900000,77829.2,77829.21,77807.77,77807.77,3.40383 +1777044960000,77807.77,77807.78,77756.57,77770.46,4.43828 +1777045020000,77770.46,77803.74,77760.44,77802.26,4.94209 +1777045080000,77801.28,77801.28,77744.82,77744.82,2.33379 +1777045140000,77744.82,77758,77717.61,77733.14,2.78511 +1777045200000,77733.15,77770.47,77733.14,77747,3.81508 +1777045260000,77747,77747.09,77732.8,77747.09,2.53184 +1777045320000,77747.08,77836.63,77747.08,77820,16.54561 +1777045380000,77820,77836.57,77788.59,77795.38,4.31677 +1777045440000,77795.38,78013.81,77755.11,77983.7,51.61144 +1777045500000,77983.7,78233.18,77983.7,78043.18,78.75777 +1777045560000,78043.17,78107.42,77999.93,78055.39,30.96754 +1777045620000,78055.39,78115.28,78037.24,78037.24,12.14306 +1777045680000,78037.24,78049.99,77950.01,77950.02,7.90904 +1777045740000,77950.01,77963.71,77924.7,77956,5.08392 +1777045800000,77955.8,78079.48,77952.03,78067.47,7.93122 +1777045860000,78067.46,78084.07,78023.2,78032.49,12.65156 +1777045920000,78032.48,78041.88,78020.59,78031.38,6.09463 +1777045980000,78031.39,78062,77963.54,77986,7.03163 +1777046040000,77986,78002.69,77985.99,77995.5,5.06001 +1777046100000,77995.5,78054.81,77995.49,78018.27,8.26639 +1777046160000,78018.27,78018.27,77977,77977.01,12.45969 +1777046220000,77977,78027.27,77965.07,78006.47,14.63585 +1777046280000,78006.47,78040.74,78006.46,78039.41,9.78602 +1777046340000,78039.4,78055.04,78014.81,78038.62,10.0176 +1777046400000,78038.63,78060.29,77998.01,77998.01,6.4859 +1777046460000,77998,77998,77930.01,77935.26,8.03799 +1777046520000,77935.26,77997.38,77935.26,77979.54,7.6335 +1777046580000,77979.53,77979.53,77944,77961.02,3.44209 +1777046640000,77961.01,77986.72,77951.31,77980.03,11.35342 +1777046700000,77980.03,77994.86,77976.09,77986.68,9.08733 +1777046760000,77986.68,78043.72,77986.68,78021.71,11.81901 +1777046820000,78021.7,78021.7,77892.84,77892.84,13.71402 +1777046880000,77892.85,77910.75,77856.22,77857.15,9.01749 +1777046940000,77857.14,77887.93,77841.2,77875.76,6.19388 +1777047000000,77875.76,77931.55,77875.76,77931.55,1.91528 +1777047060000,77931.55,77962.35,77930.02,77946.5,6.54103 +1777047120000,77946.51,77946.51,77896.13,77896.14,4.8397 +1777047180000,77896.13,77896.14,77868.16,77879.99,3.48976 +1777047240000,77879.99,77885.98,77792.45,77792.45,12.68676 +1777047300000,77792.46,77792.46,77735.33,77735.33,14.851 +1777047360000,77735.33,77789.61,77735.33,77775.78,10.42593 +1777047420000,77775.78,77775.78,77700,77712.01,37.51273 +1777047480000,77712.01,77732.32,77700,77714.07,7.34894 +1777047540000,77714.07,77734.11,77714.07,77720.37,7.01433 +1777047600000,77720.36,77736.86,77700,77705.82,10.82583 +1777047660000,77705.82,77705.82,77678.12,77680.64,5.72727 +1777047720000,77680.65,77699,77640.01,77699,15.92616 +1777047780000,77699,77740.66,77698.99,77716.78,9.62746 +1777047840000,77716.78,77746.47,77716.78,77746.47,8.30194 +1777047900000,77746.84,77746.84,77682.59,77684.42,11.51808 +1777047960000,77684.43,77730,77684.42,77729.99,9.68314 +1777048020000,77729.99,77760,77729.99,77760,2.328 +1777048080000,77760,77764.06,77720,77720,10.78863 +1777048140000,77720,77727.7,77692.04,77727.69,17.51181 +1777048200000,77727.7,77770.47,77727.69,77757.91,9.28346 +1777048260000,77757.91,77809.5,77757.91,77780.01,14.04696 +1777048320000,77780.01,77808.89,77770.45,77803.18,3.37338 +1777048380000,77803.18,77855.67,77800.76,77855.67,13.14002 +1777048440000,77855.66,77875.01,77832.37,77875.01,8.72099 +1777048500000,77875,77902.48,77868.94,77902.11,8.98678 +1777048560000,77902.1,77902.11,77842.82,77842.83,5.42214 +1777048620000,77842.83,77855.64,77825.8,77825.81,3.49866 +1777048680000,77825.8,77825.8,77807.64,77807.65,5.92973 +1777048740000,77807.65,77807.65,77766,77784.7,8.78959 +1777048800000,77784.7,77789.99,77673.02,77673.02,4.82312 +1777048860000,77673.03,77673.03,77588,77588.01,20.11724 +1777048920000,77588.01,77637.43,77586.86,77624.65,9.22451 +1777048980000,77624.65,77682.02,77624.65,77682.01,7.90287 +1777049040000,77682.02,77713.42,77682.02,77708.13,3.63115 +1777049100000,77708.13,77726.61,77706.79,77716,8.50838 +1777049160000,77716,77746.56,77706.79,77740.65,3.80764 +1777049220000,77740.65,77740.65,77706.79,77706.79,2.69481 +1777049280000,77706.8,77720.75,77667.93,77667.93,1.99509 +1777049340000,77667.93,77667.94,77630,77630.01,3.62298 +1777049400000,77630.01,77667.92,77630.01,77658.71,9.35558 +1777049460000,77658.7,77658.7,77640.89,77640.9,4.59193 +1777049520000,77640.89,77649.64,77640,77649.63,7.09436 +1777049580000,77649.64,77687.18,77641.65,77686.03,13.88072 +1777049640000,77686.03,77728.53,77686.02,77728.53,3.76101 +1777049700000,77728.53,77737.23,77700,77725.59,18.66397 +1777049760000,77725.6,77732,77700,77700.01,2.38638 +1777049820000,77700.01,77700.01,77661.71,77679.41,4.8759 +1777049880000,77679.41,77761.53,77679.4,77761.53,12.62219 +1777049940000,77757.93,77783.54,77747.69,77777.28,4.66324 +1777050000000,77776.76,77776.76,77730.03,77734.26,5.2759 +1777050060000,77734.26,77741.65,77707.49,77707.49,3.99421 +1777050120000,77707.49,77740.12,77707.49,77727.78,14.00253 +1777050180000,77727.79,77731.93,77688,77709.11,5.78437 +1777050240000,77709.12,77709.12,77656.83,77682.12,21.26862 +1777050300000,77682.12,77682.12,77635.62,77635.62,13.34935 +1777050360000,77635.63,77698.84,77616,77698.84,10.29942 +1777050420000,77698.84,77699.37,77617.71,77627.98,9.09576 +1777050480000,77627.98,77660.1,77612.86,77660.09,10.84319 +1777050540000,77660.1,77676.49,77657.66,77657.66,4.71171 +1777050600000,77657.67,77743.23,77657.66,77743.23,4.33332 +1777050660000,77743.22,77768.88,77743.22,77751.26,2.75904 +1777050720000,77751.26,77751.26,77660.07,77665.94,14.12102 +1777050780000,77665.93,77709.63,77665.93,77699.05,2.61966 +1777050840000,77699.05,77752.54,77699.05,77752.53,5.09375 +1777050900000,77752.53,77752.54,77730.92,77740.02,4.10708 +1777050960000,77740.01,77740.02,77715.34,77727.99,1.24473 +1777051020000,77727.99,77728,77682.93,77684.7,3.29249 +1777051080000,77684.69,77684.7,77627.51,77640.85,4.29311 +1777051140000,77640.86,77665.94,77640.85,77642.01,2.37991 +1777051200000,77642,77642,77615,77627.45,3.39574 +1777051260000,77627.46,77627.46,77615.28,77615.28,2.09787 +1777051320000,77615.29,77618.88,77590.01,77590.02,6.01491 +1777051380000,77590.02,77604.13,77590.01,77597.25,9.30562 +1777051440000,77597.25,77618.12,77597.24,77618.11,15.7872 +1777051500000,77618.12,77621.58,77605.3,77609.24,3.07004 +1777051560000,77609.24,77630,77601.64,77623.66,3.36171 +1777051620000,77623.66,77697.75,77623.66,77693.79,7.34617 +1777051680000,77693.78,77714.72,77693.78,77714.71,4.34485 +1777051740000,77714.72,77714.72,77678.47,77678.47,1.87722 +1777051800000,77678.47,77680.85,77652.5,77673.29,20.22174 +1777051860000,77673.3,77709.79,77666.8,77689.85,3.41922 +1777051920000,77689.85,77692,77615.27,77615.27,4.8789 +1777051980000,77615.27,77615.28,77500,77525.99,51.00574 +1777052040000,77525.99,77554,77489.6,77505.76,45.6359 +1777052100000,77505.75,77567.72,77500.49,77550,7.75937 +1777052160000,77550.01,77598.04,77550,77598.03,5.59574 +1777052220000,77598.03,77605.98,77554.93,77554.93,2.42831 +1777052280000,77554,77559.99,77529.62,77540.19,14.97327 +1777052340000,77540.18,77554.06,77516,77516.01,3.50514 +1777052400000,77516,77561.41,77516,77561.4,6.6609 +1777052460000,77561.41,77585.47,77556,77569.09,1.99518 +1777052520000,77569.1,77609.97,77561.92,77597.72,4.20762 +1777052580000,77597.72,77615.27,77595.27,77598.19,3.06218 +1777052640000,77598.18,77607.87,77598.18,77602.07,1.04595 +1777052700000,77602.07,77650,77597.73,77609.55,4.74339 +1777052760000,77609.55,77609.55,77580,77580.01,2.165 +1777052820000,77580.01,77582.64,77562.44,77582.64,3.00969 +1777052880000,77582.64,77644.4,77582.64,77635.27,7.11007 +1777052940000,77635.27,77636.31,77619.31,77619.31,2.29518 +1777053000000,77619.31,77692,77614.68,77664.2,9.70384 +1777053060000,77664.2,77680.18,77658.57,77670.51,4.73835 +1777053120000,77670.51,77699.89,77660.26,77696,2.97799 +1777053180000,77696.01,77733.43,77688.35,77715.31,7.95107 +1777053240000,77715.32,77829.17,77715.31,77756.23,24.11215 +1777053300000,77756,77769.34,77718.95,77718.95,6.21832 +1777053360000,77718.95,77794.79,77718.95,77794.79,6.69797 +1777053420000,77794.79,77813.31,77690,77706.78,51.81577 +1777053480000,77706.77,77728.24,77660.26,77660.26,24.42484 +1777053540000,77660.27,77681.72,77657,77681.71,3.53553 +1777053600000,77681.72,77684.46,77631.37,77631.38,4.43037 +1777053660000,77631.38,77662.83,77631.38,77651.54,8.23265 +1777053720000,77651.54,77717.08,77651.54,77698.01,4.62804 +1777053780000,77698.01,77698.02,77672.78,77672.78,1.39543 +1777053840000,77672.79,77672.79,77657.34,77665.93,4.25274 +1777053900000,77665.94,77665.94,77606.88,77614.66,5.01725 +1777053960000,77614.66,77644.52,77614.65,77641.99,1.48427 +1777054020000,77642,77642,77626.84,77641.99,1.90402 +1777054080000,77642,77642,77604.23,77617.99,4.20917 +1777054140000,77618,77630,77600,77629.99,1.90404 +1777054200000,77630,77668,77629.99,77667.99,1.29737 +1777054260000,77667.99,77667.99,77651.24,77659.44,1.32669 +1777054320000,77659.43,77666.77,77640.51,77645.63,4.04808 +1777054380000,77645.63,77649.64,77581.84,77581.85,12.09156 +1777054440000,77581.84,77581.84,77520.45,77529.33,10.11127 +1777054500000,77529.33,77529.34,77492.96,77493.28,6.8207 +1777054560000,77493.29,77493.29,77417.99,77424.14,20.08676 +1777054620000,77424.14,77424.14,77363.63,77369.49,18.79534 +1777054680000,77369.49,77419.02,77365.47,77409.99,11.22303 +1777054740000,77410,77456.87,77410,77415.79,8.39739 +1777054800000,77415.8,77435.97,77415.79,77420.01,5.75078 +1777054860000,77420.01,77466.49,77419.99,77466.48,1.66616 +1777054920000,77466.49,77481.07,77466.48,77476.94,1.55788 +1777054980000,77476.93,77504.96,77474,77500.01,4.09223 +1777055040000,77500,77513.8,77483.99,77509.21,4.381 +1777055100000,77509.2,77522.29,77485.97,77522.29,3.90273 +1777055160000,77522.29,77537.91,77496.44,77537.14,3.92732 +1777055220000,77537.14,77545.49,77509.03,77509.03,5.83854 +1777055280000,77509.03,77540.57,77499.99,77522.42,5.66907 +1777055340000,77522.42,77522.43,77491.85,77499,3.5202 +1777055400000,77499.01,77523.43,77483.99,77523.43,6.47656 +1777055460000,77523.43,77561.41,77523.43,77528.24,8.57176 +1777055520000,77528.23,77564.61,77528.23,77530,6.27691 +1777055580000,77530.01,77558.39,77530,77550.58,3.84371 +1777055640000,77550.57,77600.02,77550.57,77584.43,7.18007 +1777055700000,77584.42,77617.19,77579.39,77592.2,5.74447 +1777055760000,77592.21,77592.21,77565.04,77581.43,5.57466 +1777055820000,77581.43,77610.73,77581.43,77586.88,7.69918 +1777055880000,77586.89,77636.72,77586.88,77615.12,14.31491 +1777055940000,77615.12,77615.12,77546.33,77546.33,10.49376 +1777056000000,77546.33,77584.96,77540,77560.01,13.38414 +1777056060000,77560.01,77560.01,77522,77522,2.86226 +1777056120000,77522,77561.41,77522,77541.38,6.79925 +1777056180000,77541.37,77541.38,77521.98,77534.21,3.95063 +1777056240000,77534.22,77573.48,77534.22,77573.48,2.38757 +1777056300000,77573.48,77590.68,77558.94,77558.94,2.77365 +1777056360000,77558.94,77610.63,77558.94,77609.36,3.06099 +1777056420000,77609.36,77615.08,77609.28,77609.28,3.12488 +1777056480000,77609.28,77609.29,77580.08,77592.2,2.54299 +1777056540000,77592.21,77602.92,77560.03,77560.03,4.16978 +1777056600000,77560.04,77570.33,77548.23,77570.32,4.68996 +1777056660000,77570.31,77580,77560,77580,3.20371 +1777056720000,77580,77600.8,77579.99,77600.8,2.19111 +1777056780000,77600.79,77600.8,77574,77574.01,3.15967 +1777056840000,77574,77585.19,77570.4,77585.18,2.94817 +1777056900000,77585.18,77593.12,77582.74,77593.12,1.56426 +1777056960000,77593.11,77600.77,77593.11,77593.34,1.04755 +1777057020000,77593.34,77593.34,77563.14,77565.68,2.71811 +1777057080000,77565.68,77595.64,77565.68,77590.1,3.22956 +1777057140000,77590.1,77625.58,77590.1,77618.24,3.36927 +1777057200000,77618.25,77695.77,77618.25,77690.01,9.30888 +1777057260000,77690.01,77748.66,77690.01,77729.37,5.25452 +1777057320000,77729.37,77748.66,77717.65,77729.65,2.88523 +1777057380000,77729.65,77735,77680.25,77680.25,4.04866 +1777057440000,77680.25,77680.25,77632.08,77645.44,9.03711 +1777057500000,77645.44,77665.94,77627.09,77627.1,3.77803 +1777057560000,77627.1,77627.1,77570.07,77576.15,4.95489 +1777057620000,77576.15,77605.87,77576.14,77605.86,3.47593 +1777057680000,77605.87,77632.67,77605.64,77605.65,2.62327 +1777057740000,77605.64,77605.64,77590.43,77593.84,2.65915 +1777057800000,77593.84,77610.01,77581.25,77581.25,3.83923 +1777057860000,77581.25,77603.51,77570,77603.51,4.60076 +1777057920000,77603.51,77603.51,77581.69,77584.05,2.8077 +1777057980000,77584.05,77603.92,77584.05,77603.92,4.32264 +1777058040000,77603.92,77603.92,77600.51,77600.51,2.58323 +1777058100000,77600.52,77674.21,77600.51,77660.39,5.47863 +1777058160000,77660.39,77665.94,77640.19,77646.86,3.89603 +1777058220000,77646.87,77646.87,77633.64,77644.58,2.99759 +1777058280000,77644.58,77644.58,77628.84,77632.18,2.27964 +1777058340000,77632.19,77632.19,77632.17,77632.18,1.33868 +1777058400000,77632.17,77654.27,77632.17,77654.26,3.24325 +1777058460000,77654.27,77654.27,77606.74,77606.74,2.57439 +1777058520000,77606.74,77613.19,77591.87,77613.18,3.12436 +1777058580000,77613.19,77628.98,77613.18,77626.01,1.66574 +1777058640000,77626.01,77626.01,77561.4,77561.4,4.90186 +1777058700000,77561.4,77571.73,77561.4,77565.43,1.60693 +1777058760000,77565.44,77565.44,77532.46,77547.76,4.99529 +1777058820000,77547.77,77584.32,77547.76,77579.86,2.05296 +1777058880000,77579.85,77579.86,77561.5,77575.12,1.25041 +1777058940000,77575.12,77575.13,77575.12,77575.13,0.6338 +1777059000000,77575.12,77592.39,77561.43,77574.05,6.02271 +1777059060000,77574.05,77618.97,77574.05,77614.7,2.82527 +1777059120000,77614.69,77650,77582,77586.29,5.8317 +1777059180000,77586.28,77607.53,77582.16,77607.53,3.41296 +1777059240000,77607.53,77621.32,77600.02,77621.31,3.36573 +1777059300000,77621.31,77621.31,77572.47,77572.47,2.08337 +1777059360000,77572.48,77590.83,77572.47,77589.47,2.28973 +1777059420000,77589.47,77598.04,77567.39,77586.69,2.88515 +1777059480000,77586.7,77632,77580.71,77631.99,16.251 +1777059540000,77632,77645.55,77631.99,77636.89,3.84072 +1777059600000,77636.88,77640.52,77616.12,77640.51,3.18705 +1777059660000,77640.51,77640.51,77620.05,77634.01,1.29941 +1777059720000,77634.01,77644.61,77634.01,77636.14,1.1193 +1777059780000,77636.13,77651.56,77636.13,77651.55,1.63494 +1777059840000,77651.56,77651.56,77614.83,77614.84,2.71494 +1777059900000,77614.83,77614.83,77585.75,77585.75,5.50617 +1777059960000,77585.75,77585.76,77578.44,77578.44,3.23321 +1777060020000,77578.45,77621.01,77578.44,77605.48,4.06413 +1777060080000,77605.47,77605.48,77578.57,77578.57,1.89017 +1777060140000,77578.58,77589.16,77578.57,77582.04,5.13682 +1777060200000,77582.04,77606.9,77582.04,77582.55,7.58404 +1777060260000,77582.55,77597.51,77574.77,77597.51,4.41651 +1777060320000,77597.51,77602.01,77574.77,77574.78,1.33255 +1777060380000,77574.77,77599.56,77544.61,77599.56,14.12419 +1777060440000,77599.56,77601.91,77584,77601.9,1.78418 +1777060500000,77601.91,77610.85,77593.98,77610.84,6.29032 +1777060560000,77610.84,77615.25,77601.99,77615.24,4.57806 +1777060620000,77615.25,77635.89,77601.99,77635.89,3.16651 +1777060680000,77635.88,77635.89,77614.05,77635.21,5.71398 +1777060740000,77635.2,77636.62,77608.46,77628.85,14.77534 +1777060800000,77628.84,77628.85,77552.64,77552.64,9.42798 +1777060860000,77552.65,77607.5,77544.7,77607.5,4.50247 +1777060920000,77607.49,77618.36,77544.7,77544.7,4.32506 +1777060980000,77544.7,77561.41,77532,77561.41,12.01854 +1777061040000,77561.4,77574.79,77561.4,77574.79,1.44889 +1777061100000,77574.79,77600.89,77574.78,77596.59,5.6027 +1777061160000,77596.59,77596.6,77596.59,77596.6,0.65913 +1777061220000,77596.59,77596.6,77551.7,77563.26,11.665 +1777061280000,77563.27,77564.08,77563.26,77564.08,0.6748 +1777061340000,77564.08,77564.08,77550,77561.79,6.84092 +1777061400000,77561.78,77579.69,77561.78,77579.68,1.81829 +1777061460000,77579.69,77595.18,77579.68,77588.01,4.75064 +1777061520000,77588.01,77588.01,77588,77588,1.60252 +1777061580000,77588.01,77616.05,77588,77616.05,3.99695 +1777061640000,77616.04,77636.62,77616.04,77636.61,1.52246 +1777061700000,77636.62,77644.61,77625.18,77625.18,2.95753 +1777061760000,77625.19,77625.19,77625.18,77625.19,0.83693 +1777061820000,77625.19,77625.19,77569.99,77570,4.9772 +1777061880000,77569.99,77569.99,77551.15,77551.15,5.06793 +1777061940000,77551.15,77561.41,77551.15,77561.4,0.63188 +1777062000000,77561.4,77597.9,77561.4,77578.28,5.84615 +1777062060000,77578.28,77578.53,77529.94,77529.95,10.03943 +1777062120000,77529.94,77542.19,77518.12,77542.13,37.73603 +1777062180000,77542.13,77542.14,77523.76,77524.34,6.20639 +1777062240000,77524.35,77524.35,77513.52,77513.52,5.43777 +1777062300000,77513.52,77516.76,77502.78,77516.75,4.53628 +1777062360000,77516.76,77516.76,77458,77469.85,10.89549 +1777062420000,77469.84,77522.44,77469.84,77509.43,5.33708 +1777062480000,77509.43,77561.4,77507.27,77561.4,18.30046 +1777062540000,77561.4,77561.4,77537.51,77537.87,1.21879 +1777062600000,77537.86,77556.6,77537.86,77556.6,2.75968 +1777062660000,77556.6,77574.76,77544.72,77544.73,3.46978 +1777062720000,77544.73,77579.73,77544.72,77563.16,4.57083 +1777062780000,77563.15,77563.16,77563.15,77563.15,3.96332 +1777062840000,77563.15,77563.16,77559.48,77561.41,1.78418 +1777062900000,77561.41,77581.97,77561.4,77581.96,4.41905 +1777062960000,77581.97,77660.79,77581.96,77660.78,6.23611 +1777063020000,77660.79,77662.68,77633.83,77633.83,7.97518 +1777063080000,77633.84,77650.71,77633.84,77650.36,3.36216 +1777063140000,77650.36,77655.8,77650,77650,3.27946 +1777063200000,77650.01,77656.84,77621.06,77633.99,4.58372 +1777063260000,77633.99,77634,77633.99,77633.99,0.88515 +1777063320000,77634,77634,77625.13,77630,1.79252 +1777063380000,77630,77630,77629.99,77629.99,0.36105 +1777063440000,77629.99,77630,77624.4,77624.4,2.02702 +1777063500000,77624.41,77670.06,77624.4,77652.82,18.26996 +1777063560000,77652.82,77652.83,77652.82,77652.83,0.66708 +1777063620000,77652.83,77652.83,77652.82,77652.83,3.53534 +1777063680000,77652.82,77665.98,77642.28,77642.28,2.57121 +1777063740000,77642.29,77648.53,77642.28,77648.53,1.29874 +1777063800000,77648.52,77648.53,77641.99,77641.99,1.27114 +1777063860000,77641.99,77665.94,77641.99,77665.93,2.4444 +1777063920000,77665.94,77665.94,77665.93,77665.93,1.0777 +1777063980000,77665.94,77665.94,77655,77655,1.27165 +1777064040000,77655.01,77658.05,77654.99,77658.05,0.51213 +1777064100000,77658.05,77676.31,77658.05,77676.3,12.09762 +1777064160000,77676.31,77728.82,77676.3,77709.77,34.86154 +1777064220000,77709.77,77738.01,77709.77,77738.01,40.66048 +1777064280000,77738.01,77757.14,77738.01,77742.21,10.17536 +1777064340000,77742.21,77742.21,77718.29,77718.31,3.2307 +1777064400000,77718.31,77718.77,77697.18,77701.65,4.03407 +1777064460000,77701.64,77701.65,77697.18,77697.19,0.91171 +1777064520000,77697.19,77718.34,77697.18,77718.34,4.55026 +1777064580000,77718.33,77722.91,77709.36,77709.36,1.28646 +1777064640000,77709.36,77738.1,77700.72,77737.84,8.25413 +1777064700000,77737.85,77756.15,77725.68,77725.68,3.75898 +1777064760000,77725.69,77729.13,77705.57,77705.58,2.66186 +1777064820000,77705.57,77705.58,77697.18,77700,0.76873 +1777064880000,77700,77700,77699.99,77700,0.42046 +1777064940000,77700,77708.84,77699.99,77708.84,1.26454 +1777065000000,77708.84,77708.84,77697.18,77697.18,2.37939 +1777065060000,77697.19,77697.19,77697.18,77697.18,0.75737 +1777065120000,77697.18,77731.2,77697.18,77731.2,6.3961 +1777065180000,77731.19,77731.2,77717.3,77717.3,3.69802 +1777065240000,77717.31,77717.31,77592.5,77592.5,68.5216 +1777065300000,77592.51,77601.7,77592.5,77601.7,32.36351 +1777065360000,77601.69,77601.7,77581.52,77581.52,12.38478 +1777065420000,77581.52,77581.53,77580,77580.02,3.5443 +1777065480000,77580.02,77616.57,77580.01,77616.57,7.89397 +1777065540000,77616.57,77631.97,77616.56,77631.97,3.82648 +1777065600000,77631.96,77631.97,77589.37,77589.37,3.00432 +1777065660000,77589.37,77589.37,77580.01,77580.01,1.84422 +1777065720000,77580.01,77580.54,77580.01,77580.54,1.52149 +1777065780000,77580.55,77587.78,77580.55,77587.77,1.01553 +1777065840000,77587.77,77634.48,77587.77,77634.47,11.37202 +1777065900000,77634.48,77660.33,77613.55,77613.56,6.52345 +1777065960000,77613.55,77625.48,77602.82,77625.48,2.99037 +1777066020000,77625.47,77625.48,77615.86,77615.86,3.11644 +1777066080000,77615.87,77619.8,77615.86,77619.8,3.14961 +1777066140000,77619.79,77625.72,77619.79,77625.72,0.98049 +1777066200000,77625.71,77625.71,77607.57,77607.57,2.34243 +1777066260000,77607.58,77608.16,77604.88,77604.89,1.75981 +1777066320000,77604.89,77604.89,77574,77586.31,6.76903 +1777066380000,77586.32,77609.65,77586.32,77609.65,0.95795 +1777066440000,77609.65,77629.68,77609.64,77614.32,3.85601 +1777066500000,77614.31,77614.31,77579.93,77579.94,11.88539 +1777066560000,77579.94,77579.94,77553.28,77571.56,7.4642 +1777066620000,77571.56,77580,77571.56,77579.99,1.96329 +1777066680000,77580,77603.3,77580,77603.29,2.13795 +1777066740000,77603.29,77603.3,77593.6,77593.61,4.12276 +1777066800000,77593.6,77593.61,77560.25,77586.87,6.46339 +1777066860000,77586.88,77602,77586.87,77602,1.6256 +1777066920000,77602,77602,77581.42,77583.2,5.27426 +1777066980000,77583.19,77584.63,77565.97,77578.26,3.55638 +1777067040000,77578.27,77626.71,77557.34,77557.35,16.50857 +1777067100000,77557.35,77585.99,77557.34,77576.26,2.80825 +1777067160000,77576.26,77576.26,77550,77550,1.59319 +1777067220000,77550,77576.71,77550,77567.11,9.92783 +1777067280000,77567.11,77567.11,77562.71,77562.72,0.86932 +1777067340000,77562.71,77572,77562.71,77572,0.90818 +1777067400000,77572,77585.75,77568,77568.01,1.96099 +1777067460000,77568.01,77584.69,77568,77584.68,1.70081 +1777067520000,77584.69,77584.69,77580.26,77580.27,1.10767 +1777067580000,77580.26,77583.08,77561.06,77583.08,3.03133 +1777067640000,77583.08,77583.08,77577.11,77577.11,1.89756 +1777067700000,77577.12,77592,77562.26,77578.84,2.93353 +1777067760000,77578.85,77592,77578.06,77586.31,0.79839 +1777067820000,77586.31,77590.92,77586.3,77590.91,0.31654 +1777067880000,77590.92,77590.92,77583.34,77583.35,0.62374 +1777067940000,77583.34,77583.35,77536.48,77536.48,10.33732 +1777068000000,77536.49,77555.2,77515.05,77555.2,4.20523 +1777068060000,77555.21,77570,77553.86,77564.99,8.1185 +1777068120000,77565,77570.54,77552.16,77552.16,2.68543 +1777068180000,77552.16,77598.04,77549.85,77598.04,5.05567 +1777068240000,77598.04,77598.04,77561.51,77561.52,1.0343 +1777068300000,77561.52,77586.11,77561.51,77564.92,0.94765 +1777068360000,77564.92,77574.74,77554.68,77572.64,2.14651 +1777068420000,77572.64,77580.36,77572.64,77580.36,6.76404 +1777068480000,77580.36,77587.82,77580.35,77582.56,1.88305 +1777068540000,77582.56,77596.47,77544,77544,7.28679 +1777068600000,77544.01,77557.96,77544,77556,1.2814 +1777068660000,77556.01,77570,77556,77569.99,1.72633 +1777068720000,77570,77580.34,77569.99,77580.33,0.54077 +1777068780000,77580.33,77580.34,77580.33,77580.34,0.61819 +1777068840000,77580.34,77601.14,77580.2,77601.13,2.53197 +1777068900000,77601.12,77601.13,77587.58,77595.62,3.02235 +1777068960000,77595.61,77595.62,77583.21,77583.22,0.78555 +1777069020000,77583.22,77583.22,77583.2,77583.2,1.98415 +1777069080000,77583.21,77583.21,77583.2,77583.2,0.65562 +1777069140000,77583.21,77601.12,77575.68,77601.12,15.90102 +1777069200000,77601.12,77616.78,77578.27,77578.27,1.46329 +1777069260000,77578.27,77592.65,77576,77586.95,2.41032 +1777069320000,77586.96,77588.77,77584.88,77588.76,1.93771 +1777069380000,77588.77,77588.77,77578.42,77581.62,0.99945 +1777069440000,77581.62,77600.25,77581.61,77588.88,0.72421 +1777069500000,77588.89,77588.89,77560,77560,0.53007 +1777069560000,77560,77570.15,77560,77561.4,3.25455 +1777069620000,77561.4,77570.49,77561.4,77570.48,0.50393 +1777069680000,77570.49,77570.49,77567.24,77567.25,0.50062 +1777069740000,77567.25,77567.25,77546.91,77546.91,1.45563 +1777069800000,77546.91,77546.92,77528.23,77528.23,1.73604 +1777069860000,77528.24,77528.24,77493.5,77493.5,5.35124 +1777069920000,77493.51,77493.51,77466.78,77466.79,5.27068 +1777069980000,77466.78,77477.64,77466.78,77467.52,4.02795 +1777070040000,77467.52,77467.53,77462.34,77462.35,2.78678 +1777070100000,77462.34,77504.73,77462.34,77483.53,4.14653 +1777070160000,77483.52,77483.53,77467.99,77468,2.35115 +1777070220000,77467.99,77482.01,77467.99,77482,0.83185 +1777070280000,77482,77482.01,77382.35,77384.25,19.55973 +1777070340000,77384.25,77390.31,77264.08,77303.31,40.77557 +1777070400000,77303.31,77360.43,77303.31,77327.08,11.85307 +1777070460000,77327.09,77333.55,77318.42,77325.78,9.84716 +1777070520000,77325.78,77325.79,77314.1,77314.48,3.91656 +1777070580000,77314.48,77316.38,77291.31,77291.32,4.83582 +1777070640000,77291.32,77299.42,77282.22,77282.23,2.32035 +1777070700000,77282.23,77318.79,77282.23,77302.44,6.97603 +1777070760000,77302.44,77380.67,77302.44,77380.67,7.07327 +1777070820000,77380.66,77380.66,77344.25,77350.79,4.6835 +1777070880000,77350.78,77350.79,77333.61,77336.02,2.12554 +1777070940000,77336.02,77340,77312.42,77332.59,28.11106 +1777071000000,77332.6,77332.6,77328.92,77328.93,1.45499 +1777071060000,77328.93,77338.95,77316.81,77331.13,2.47874 +1777071120000,77331.13,77352.34,77324.01,77352.34,3.56097 +1777071180000,77352.34,77379.72,77342.87,77342.88,4.92713 +1777071240000,77342.89,77348,77322.01,77322.01,2.01796 +1777071300000,77322.02,77339.34,77322.01,77339.34,1.71697 +1777071360000,77339.34,77339.34,77339.33,77339.34,1.39935 +1777071420000,77339.33,77339.34,77339.33,77339.33,0.5743 +1777071480000,77339.33,77351.72,77339.33,77351.71,3.64699 +1777071540000,77351.71,77351.72,77328.91,77328.91,4.96738 +1777071600000,77328.92,77349.71,77328.92,77349.71,2.90198 +1777071660000,77349.71,77373.93,77349.71,77373.92,2.53607 +1777071720000,77373.93,77373.93,77340,77340,5.39944 +1777071780000,77340,77346.97,77338.96,77346.97,1.7435 +1777071840000,77346.96,77356.02,77346.96,77356.02,3.65705 +1777071900000,77356.01,77365.56,77356.01,77360.49,5.00658 +1777071960000,77360.49,77375.61,77360.48,77375.61,1.33306 +1777072020000,77375.6,77388.75,77364,77364,4.27196 +1777072080000,77364,77364.01,77364,77364.01,3.78355 +1777072140000,77364.01,77373.93,77364,77373.93,3.06535 +1777072200000,77373.93,77388.75,77373.92,77388.74,3.33339 +1777072260000,77388.75,77404.38,77388.74,77404.38,4.8334 +1777072320000,77404.38,77405.84,77388.75,77388.76,4.47259 +1777072380000,77388.76,77398.49,77388.75,77398.48,5.00586 +1777072440000,77398.48,77398.48,77384.27,77388.39,3.55491 +1777072500000,77388.4,77388.4,77385.99,77386,3.21766 +1777072560000,77385.99,77386,77377.18,77377.19,6.51488 +1777072620000,77377.19,77388,77377.18,77387.99,1.86419 +1777072680000,77387.99,77388,77382.72,77382.73,0.79384 +1777072740000,77382.72,77389.47,77370.74,77389.46,9.32909 +1777072800000,77389.47,77389.47,77350,77350.01,6.271 +1777072860000,77350.01,77352.33,77337.6,77339.66,8.11466 +1777072920000,77339.67,77351.33,77339.66,77346.46,8.04834 +1777072980000,77346.47,77373.74,77346.46,77369.82,4.57289 +1777073040000,77369.82,77369.83,77369.82,77369.82,1.54032 +1777073100000,77369.82,77369.83,77369.82,77369.82,0.52452 +1777073160000,77369.83,77393.14,77369.82,77393.13,2.37414 +1777073220000,77393.14,77402.41,77393.13,77402.41,1.2916 +1777073280000,77402.4,77411.98,77402.4,77411.97,1.29191 +1777073340000,77411.97,77426.59,77404.4,77409.61,10.00429 +1777073400000,77409.62,77409.62,77405.08,77405.08,0.35743 +1777073460000,77405.08,77418.79,77396,77418.78,5.02586 +1777073520000,77418.79,77418.79,77418.78,77418.79,0.46034 +1777073580000,77418.78,77426.02,77418.78,77426.01,1.0349 +1777073640000,77426.01,77456.87,77426.01,77440.04,11.14518 +1777073700000,77440.04,77440.05,77418.78,77418.79,0.8154 +1777073760000,77418.79,77436.75,77418.79,77436.74,3.35897 +1777073820000,77436.74,77436.75,77423.01,77423.01,0.66508 +1777073880000,77423.02,77440.78,77423.02,77440.78,1.23073 +1777073940000,77440.78,77455.86,77427.63,77427.63,10.42061 +1777074000000,77427.64,77432.99,77427.63,77431.33,7.02087 +1777074060000,77431.34,77439.35,77431.34,77432.94,1.56233 +1777074120000,77432.93,77443.67,77432.93,77443.67,4.60351 +1777074180000,77443.66,77443.68,77443.66,77443.66,0.97599 +1777074240000,77443.66,77443.67,77443.66,77443.67,0.77861 +1777074300000,77443.67,77443.67,77432.94,77432.94,1.36141 +1777074360000,77432.95,77432.95,77432.94,77432.95,0.51035 +1777074420000,77432.95,77436.07,77432,77432,1.78213 +1777074480000,77432,77432.01,77418,77419.52,6.13163 +1777074540000,77419.53,77426.39,77419.52,77426.38,3.16263 +1777074600000,77426.39,77432.01,77426.38,77432.01,1.28429 +1777074660000,77432.01,77432.01,77430.01,77430.02,0.45968 +1777074720000,77430.02,77435.03,77430.01,77435.03,3.69068 +1777074780000,77435.03,77443.02,77435.02,77443.01,10.1166 +1777074840000,77443.01,77445,77439.98,77445,1.71879 +1777074900000,77445,77445,77444.99,77444.99,1.53025 +1777074960000,77444.99,77445,77434.63,77434.64,1.13379 +1777075020000,77434.63,77434.64,77434.63,77434.63,0.32151 +1777075080000,77434.64,77436.65,77434.63,77436.65,1.32916 +1777075140000,77436.65,77437.13,77426,77437.13,32.44759 +1777075200000,77437.13,77442.84,77430.46,77432.69,5.97369 +1777075260000,77432.68,77502.99,77423.86,77483.22,10.32348 +1777075320000,77483.22,77483.22,77464.29,77481.65,5.45372 +1777075380000,77481.65,77490.97,77478.17,77478.18,4.00401 +1777075440000,77478.17,77478.18,77413.29,77424.1,83.39368 +1777075500000,77424.11,77450.92,77424.1,77450.91,7.34323 +1777075560000,77450.91,77469.07,77450.91,77465.89,13.88181 +1777075620000,77465.88,77465.89,77465.88,77465.89,2.86801 +1777075680000,77465.89,77473.71,77465.88,77473.71,3.19548 +1777075740000,77473.71,77473.71,77465.89,77465.89,2.77361 +1777075800000,77465.89,77465.9,77457.52,77457.52,10.23359 +1777075860000,77457.53,77457.53,77423.53,77429.03,5.33005 +1777075920000,77429.03,77429.04,77409.42,77409.43,6.58983 +1777075980000,77409.43,77421.21,77409.42,77421.21,5.04062 +1777076040000,77421.21,77427.39,77421.2,77427.38,4.05614 +1777076100000,77427.38,77440.29,77427.38,77440.29,4.2027 +1777076160000,77440.28,77444.18,77416.89,77416.89,3.41217 +1777076220000,77416.89,77416.9,77405.5,77405.5,4.33858 +1777076280000,77405.51,77405.51,77361.28,77361.29,7.39142 +1777076340000,77361.28,77374.47,77361.28,77370.65,7.82647 +1777076400000,77370.66,77391.55,77370.66,77383.16,3.87817 +1777076460000,77383.16,77383.16,77373.3,77373.3,3.45629 +1777076520000,77373.3,77373.31,77373.3,77373.3,6.25699 +1777076580000,77373.3,77383.85,77373.3,77383.85,3.62614 +1777076640000,77383.84,77383.85,77360.83,77367.3,7.75467 +1777076700000,77367.3,77377.11,77367.3,77377.11,4.25324 +1777076760000,77377.1,77377.11,77343.21,77343.21,5.7742 +1777076820000,77343.22,77343.22,77343.21,77343.21,1.17404 +1777076880000,77343.22,77343.22,77319.77,77328,59.93833 +1777076940000,77328,77328,77309.92,77318.99,45.76499 +1777077000000,77318.99,77333.97,77318.98,77333.96,1.49945 +1777077060000,77333.97,77334.61,77333.97,77334.6,3.25009 +1777077120000,77334.61,77340.84,77334.6,77340.83,1.72772 +1777077180000,77340.84,77362,77340.83,77362,2.114 +1777077240000,77361.99,77362,77360,77360,1.11543 +1777077300000,77360.01,77360.01,77360,77360.01,0.53871 +1777077360000,77360.01,77360.01,77353.54,77353.55,1.63265 +1777077420000,77353.55,77358.25,77353.54,77358.25,0.90069 +1777077480000,77358.24,77362,77358.24,77362,1.07286 +1777077540000,77362,77393.08,77361.99,77393.08,4.10854 +1777077600000,77393.07,77393.08,77393.07,77393.08,0.677 +1777077660000,77393.08,77418.73,77393.07,77418.73,3.77376 +1777077720000,77418.73,77430.75,77418.73,77430.75,5.52473 +1777077780000,77430.75,77430.75,77426.36,77426.37,2.11096 +1777077840000,77426.37,77426.37,77373.69,77373.7,27.05641 +1777077900000,77373.7,77376.78,77373.69,77376.78,2.13129 +1777077960000,77376.77,77392.71,77376.77,77392.71,1.93696 +1777078020000,77392.71,77411,77392.7,77411,1.5974 +1777078080000,77411,77422.26,77410.99,77421.43,10.18537 +1777078140000,77421.43,77421.44,77418.12,77418.12,0.63704 +1777078200000,77418.12,77418.13,77410.42,77410.42,0.94798 +1777078260000,77410.43,77410.43,77410.42,77410.42,1.13736 +1777078320000,77410.42,77410.43,77410.42,77410.42,0.37649 +1777078380000,77410.42,77410.43,77410.42,77410.43,0.5024 +1777078440000,77410.43,77418.8,77410.42,77418.79,1.16747 +1777078500000,77418.8,77430.88,77418.79,77430.87,3.715 +1777078560000,77430.88,77450,77430.87,77439.63,1.86786 +1777078620000,77439.63,77447.26,77439.62,77447.25,2.21689 +1777078680000,77447.26,77454.48,77447.25,77454.48,2.80099 +1777078740000,77454.47,77456.88,77454.47,77456.88,1.80396 +1777078800000,77456.88,77485.91,77456.88,77478.02,3.69729 +1777078860000,77478.01,77478.02,77476.01,77476.02,2.33464 +1777078920000,77476.02,77484.91,77476.01,77484.91,2.64604 +1777078980000,77484.9,77484.91,77478.3,77478.31,2.47425 +1777079040000,77478.3,77478.31,77456.15,77457.68,5.34222 +1777079100000,77457.68,77457.69,77448,77448,4.53846 +1777079160000,77448.01,77455.76,77448.01,77448.26,2.58579 +1777079220000,77448.26,77448.27,77440.8,77440.81,0.74609 +1777079280000,77440.8,77446.68,77440.8,77446.67,2.39434 +1777079340000,77446.68,77450.03,77446.67,77450.02,1.94363 +1777079400000,77450.03,77456.87,77450.02,77456.86,1.09802 +1777079460000,77456.87,77456.87,77456.86,77456.87,1.36501 +1777079520000,77456.87,77466.04,77456.87,77466.04,8.6007 +1777079580000,77466.04,77495.67,77466.04,77495.67,3.82528 +1777079640000,77495.68,77519.82,77495.67,77514.19,4.97686 +1777079700000,77514.18,77514.19,77513.94,77513.95,2.65541 +1777079760000,77513.95,77519.33,77510.28,77519.33,2.82247 +1777079820000,77519.32,77547.7,77519.32,77547.7,5.17902 +1777079880000,77547.7,77547.7,77524.1,77524.1,6.75319 +1777079940000,77524.1,77524.96,77524.1,77524.96,2.4611 +1777080000000,77524.95,77524.96,77510.29,77510.29,1.01988 +1777080060000,77510.29,77510.3,77504.97,77504.97,1.05598 +1777080120000,77504.98,77504.98,77480.6,77500.36,2.45382 +1777080180000,77500.36,77500.36,77500.35,77500.35,0.70472 +1777080240000,77500.35,77500.35,77496.58,77496.59,1.55327 +1777080300000,77496.58,77496.59,77486.46,77496.59,1.52389 +1777080360000,77496.59,77496.59,77496.58,77496.58,1.22941 +1777080420000,77496.58,77496.59,77484.9,77484.9,0.83132 +1777080480000,77484.9,77484.91,77476.12,77476.12,2.63604 +1777080540000,77476.13,77486.21,77476.12,77486.2,4.97865 +1777080600000,77486.21,77496.58,77486.2,77496.58,2.23187 +1777080660000,77496.58,77506.42,77496.57,77506.42,0.85587 +1777080720000,77506.42,77520,77506.41,77519.99,1.2805 +1777080780000,77519.99,77520,77519.99,77520,0.93427 +1777080840000,77519.99,77543.73,77519.99,77543.72,6.22394 +1777080900000,77543.72,77549.98,77543.72,77547.16,3.91151 +1777080960000,77547.15,77549.98,77536.48,77536.48,2.71738 +1777081020000,77536.48,77549.53,77534,77549.52,14.8703 +1777081080000,77549.52,77549.53,77535.19,77535.19,2.91688 +1777081140000,77535.19,77545.07,77529.37,77545.07,8.67196 +1777081200000,77545.07,77549.98,77545.06,77549.98,2.21044 +1777081260000,77549.97,77549.98,77541.62,77541.62,3.0548 +1777081320000,77541.62,77546,77541.62,77546,2.54042 +1777081380000,77546,77546,77545.99,77546,1.4393 +1777081440000,77545.99,77554.26,77545.99,77554.25,1.64745 +1777081500000,77554.26,77606.36,77554.25,77606.35,7.42532 +1777081560000,77606.35,77620.52,77580.93,77580.93,5.60788 +1777081620000,77580.93,77580.94,77580.93,77580.93,3.02535 +1777081680000,77580.93,77585.88,77580.93,77585.88,1.63338 +1777081740000,77585.88,77598.98,77585.87,77596.73,8.83054 +1777081800000,77596.72,77596.73,77567.28,77567.29,13.46862 +1777081860000,77567.28,77593.54,77567.28,77573.5,4.84302 +1777081920000,77573.5,77578.02,77573.5,77578.01,1.22537 +1777081980000,77578.02,77578.02,77554.85,77554.86,2.48473 +1777082040000,77554.85,77561.41,77554.84,77561.41,3.25283 +1777082100000,77561.41,77561.41,77554.84,77554.85,1.03577 +1777082160000,77554.85,77554.85,77554.84,77554.84,1.42289 +1777082220000,77554.84,77554.85,77554.84,77554.84,0.77293 +1777082280000,77554.84,77554.84,77552.05,77552.05,1.63517 +1777082340000,77552.05,77552.05,77541.62,77541.63,1.4814 +1777082400000,77541.63,77541.63,77541.62,77541.63,2.93028 +1777082460000,77541.63,77552,77541.62,77551.99,3.95257 +1777082520000,77551.99,77561.41,77551.99,77561.41,1.91917 +1777082580000,77561.4,77561.41,77504.43,77513.52,9.40696 +1777082640000,77513.52,77513.52,77504.43,77504.43,3.19557 +1777082700000,77504.43,77525.06,77504.43,77525.06,6.80815 +1777082760000,77525.06,77530,77525.05,77529.99,3.85966 +1777082820000,77530,77540.57,77529.99,77536.01,4.33444 +1777082880000,77536,77543.26,77535.99,77543.26,4.08298 +1777082940000,77543.26,77575.97,77543.25,77562.49,5.72732 +1777083000000,77562.01,77567.99,77561.89,77567.98,5.93663 +1777083060000,77567.99,77580.09,77567.98,77580.09,2.97265 +1777083120000,77580.09,77595.61,77580.08,77595.6,2.67882 +1777083180000,77595.61,77624.5,77595.61,77620.45,3.41978 +1777083240000,77620.45,77632.2,77541.28,77547.93,11.97904 +1777083300000,77547.94,77547.94,77534.44,77540.17,3.25628 +1777083360000,77540.17,77547.54,77540.17,77547.54,2.73439 +1777083420000,77547.54,77555.48,77547.53,77555.47,0.65188 +1777083480000,77555.48,77568.32,77555.47,77568.31,1.60277 +1777083540000,77568.31,77568.32,77568.31,77568.31,1.22411 +1777083600000,77568.31,77568.32,77568.3,77568.31,1.41254 +1777083660000,77568.3,77568.31,77568.3,77568.31,0.47371 +1777083720000,77568.31,77568.31,77561.4,77561.4,1.36167 +1777083780000,77561.4,77568.31,77561.4,77568.31,2.88588 +1777083840000,77568.31,77585.37,77568.31,77585.37,1.63634 +1777083900000,77585.36,77598.04,77585.36,77598.04,1.13743 +1777083960000,77598.03,77598.04,77598.03,77598.04,0.62107 +1777084020000,77598.04,77623.99,77598.03,77622.92,3.90942 +1777084080000,77622.93,77635.71,77622.93,77633.18,2.81132 +1777084140000,77633.18,77633.19,77633.18,77633.18,0.99488 +1777084200000,77633.18,77633.19,77630.64,77630.65,2.18866 +1777084260000,77630.64,77635.17,77625,77635.16,2.56485 +1777084320000,77635.17,77644.04,77635.16,77644,1.8111 +1777084380000,77644,77644.02,77642.61,77644.02,2.22261 +1777084440000,77644.01,77644.01,77635.16,77635.16,1.51761 +1777084500000,77635.17,77635.17,77621.61,77628.71,3.53463 +1777084560000,77628.71,77628.71,77626,77626,1.0409 +1777084620000,77626,77626.01,77626,77626.01,1.15479 +1777084680000,77626,77626.01,77626,77626.01,1.74445 +1777084740000,77626,77626.01,77626,77626,1.97645 +1777084800000,77626.01,77626.01,77626,77626,0.93578 +1777084860000,77626,77626.01,77626,77626.01,0.96392 +1777084920000,77626.01,77626.01,77622.96,77622.96,1.4392 +1777084980000,77622.97,77622.97,77622.96,77622.96,0.80109 +1777085040000,77622.96,77622.97,77622.96,77622.97,0.70924 +1777085100000,77622.97,77622.97,77619.62,77619.62,2.00248 +1777085160000,77619.63,77619.63,77614.77,77614.78,1.66089 +1777085220000,77614.77,77614.78,77614.77,77614.77,0.96887 +1777085280000,77614.77,77614.78,77614.77,77614.77,1.38455 +1777085340000,77614.78,77622.99,77614.77,77622.99,13.45499 +1777085400000,77623,77623,77622.99,77623,1.83096 +1777085460000,77623,77623,77622.99,77622.99,1.79118 +1777085520000,77623,77626.01,77622.99,77626,2.1778 +1777085580000,77626,77626.01,77626,77626.01,2.49863 +1777085640000,77626,77634.66,77626,77631.46,1.56263 +1777085700000,77631.46,77631.47,77622.79,77622.8,3.98231 +1777085760000,77622.79,77630.5,77622.79,77630.5,3.45029 +1777085820000,77630.49,77630.5,77630.49,77630.5,1.48423 +1777085880000,77630.49,77630.5,77616.32,77616.32,1.98097 +1777085940000,77616.32,77616.32,77593.5,77607.8,6.31653 +1777086000000,77607.8,77621.32,77604.3,77604.31,4.02361 +1777086060000,77604.31,77604.31,77604.3,77604.31,0.5183 +1777086120000,77604.31,77609.85,77604.3,77609.85,1.29399 +1777086180000,77609.85,77619.76,77609.84,77619.75,0.74363 +1777086240000,77619.76,77638.43,77619.75,77638.43,1.42239 +1777086300000,77638.42,77644.02,77638.42,77644.01,0.99053 +1777086360000,77644.02,77688,77644.02,77644.77,6.25573 +1777086420000,77644.76,77649.96,77644.76,77649.96,1.25943 +1777086480000,77649.95,77649.96,77622.95,77622.95,1.49851 +1777086540000,77622.95,77622.96,77600,77600,3.37043 +1777086600000,77600,77600.01,77582.53,77582.53,1.3112 +1777086660000,77582.53,77588,77582.53,77587.99,2.83598 +1777086720000,77588,77588,77585.98,77585.98,3.89289 +1777086780000,77585.99,77585.99,77561.4,77567.56,5.51681 +1777086840000,77567.56,77581.14,77567.55,77581.14,1.95137 +1777086900000,77581.14,77581.14,77581.13,77581.14,0.86113 +1777086960000,77581.14,77581.14,77574.22,77574.23,0.89619 +1777087020000,77574.23,77574.23,77574.22,77574.23,0.82963 +1777087080000,77574.22,77581.14,77574.22,77581.13,1.4091 +1777087140000,77581.13,77596.93,77581.13,77596.92,1.77852 +1777087200000,77596.93,77596.93,77596.92,77596.92,0.36583 +1777087260000,77596.92,77596.93,77596.92,77596.92,0.21607 +1777087320000,77596.93,77596.93,77596.92,77596.92,0.37326 +1777087380000,77596.92,77596.93,77575.83,77575.84,4.37775 +1777087440000,77575.83,77575.84,77575.83,77575.83,1.16031 +1777087500000,77575.84,77575.84,77575.83,77575.84,1.37613 +1777087560000,77575.83,77575.84,77575.83,77575.83,4.39602 +1777087620000,77575.84,77575.84,77550.27,77550.28,4.32018 +1777087680000,77550.28,77558.58,77550.27,77558.48,1.73905 +1777087740000,77558.48,77558.48,77558.47,77558.48,0.33885 +1777087800000,77558.48,77561.41,77558.47,77561.41,0.88087 +1777087860000,77561.4,77561.41,77561.4,77561.4,0.65569 +1777087920000,77561.4,77567.61,77561.4,77567.6,2.39671 +1777087980000,77567.61,77570.17,77567.6,77570.16,2.61134 +1777088040000,77570.16,77590.06,77570.16,77590.05,1.95544 +1777088100000,77590.06,77612.27,77590.05,77612.27,2.76997 +1777088160000,77612.28,77612.28,77601,77601.01,1.36816 +1777088220000,77601.01,77601.01,77587.17,77587.18,2.89331 +1777088280000,77587.18,77587.97,77587.18,77587.96,1.94824 +1777088340000,77587.96,77619.29,77587.96,77619.29,1.95034 +1777088400000,77619.29,77660.1,77619.29,77653.1,4.74438 +1777088460000,77653.1,77665.93,77653.09,77665.92,1.3076 +1777088520000,77665.92,77681.62,77665.92,77675.33,9.55412 +1777088580000,77675.34,77689.33,77675.33,77676.84,1.8116 +1777088640000,77676.84,77678.97,77676.83,77678.96,2.23844 +1777088700000,77678.95,77703.09,77678.95,77703.08,3.63238 +1777088760000,77703.08,77703.41,77700,77703.4,7.58194 +1777088820000,77703.4,77711.87,77703.4,77711.6,2.2829 +1777088880000,77711.6,77711.6,77695.99,77699.69,5.15357 +1777088940000,77699.69,77699.7,77687.39,77687.4,1.75558 +1777089000000,77687.39,77694.32,77686,77686.01,1.7552 +1777089060000,77686.01,77686.01,77682.09,77682.09,0.64169 +1777089120000,77682.09,77682.1,77682.09,77682.09,0.73677 +1777089180000,77682.1,77682.1,77667.33,77669.99,2.85345 +1777089240000,77669.98,77669.99,77669.98,77669.99,0.72724 +1777089300000,77669.98,77669.99,77654.44,77654.45,1.6572 +1777089360000,77654.44,77654.44,77636.84,77644.64,4.26148 +1777089420000,77644.64,77644.64,77644.63,77644.63,0.37329 +1777089480000,77644.63,77644.64,77644.63,77644.64,0.36013 +1777089540000,77644.64,77679.08,77644.63,77679.07,8.0402 +1777089600000,77679.08,77679.08,77656.88,77656.88,3.6862 +1777089660000,77656.88,77656.89,77651.14,77651.15,1.17652 +1777089720000,77651.15,77651.15,77651.14,77651.15,1.91964 +1777089780000,77651.15,77651.15,77651.14,77651.15,0.85508 +1777089840000,77651.14,77652.77,77651.14,77652.77,2.82766 +1777089900000,77652.78,77652.78,77652.77,77652.78,0.30964 +1777089960000,77652.78,77655.92,77644,77644.01,4.19834 +1777090020000,77644,77644.01,77636.46,77637.64,1.93513 +1777090080000,77637.64,77637.65,77631.45,77631.45,1.11075 +1777090140000,77631.46,77677.79,77608.74,77677.79,95.26268 +1777090200000,77677.78,77691.23,77675.16,77691.23,11.14014 +1777090260000,77691.23,77691.23,77685.91,77685.92,2.21517 +1777090320000,77685.92,77685.92,77682.13,77682.13,0.84684 +1777090380000,77682.14,77682.14,77675.17,77675.17,0.9095 +1777090440000,77675.18,77675.18,77675.17,77675.18,0.65032 +1777090500000,77675.17,77675.17,77665.34,77670.77,0.94212 +1777090560000,77670.76,77674.74,77670.76,77674.73,2.45413 +1777090620000,77674.74,77685.58,77674.73,77674.75,1.8056 +1777090680000,77674.75,77674.75,77665.68,77665.69,0.53975 +1777090740000,77665.69,77665.69,77665.68,77665.69,0.493 +1777090800000,77665.68,77665.69,77658.85,77659.99,4.68812 +1777090860000,77659.99,77660,77650.39,77659.99,2.26213 +1777090920000,77660,77660,77659.99,77660,0.82637 +1777090980000,77660,77660,77654.04,77654.05,0.76809 +1777091040000,77654.04,77659.84,77634.83,77659.83,3.52854 +1777091100000,77659.84,77659.84,77659.83,77659.83,0.75963 +1777091160000,77659.84,77659.84,77651.14,77651.14,0.95591 +1777091220000,77650.15,77650.15,77650.14,77650.15,0.28917 +1777091280000,77650.14,77650.15,77650.14,77650.14,1.34487 +1777091340000,77650.15,77650.15,77644.64,77644.65,1.41483 +1777091400000,77644.64,77644.65,77644.64,77644.64,0.28008 +1777091460000,77644.64,77644.65,77644.64,77644.65,1.3529 +1777091520000,77644.65,77644.65,77638.72,77638.72,0.45186 +1777091580000,77638.73,77638.73,77638.72,77638.73,0.21869 +1777091640000,77638.73,77638.73,77638.72,77638.73,0.26059 +1777091700000,77638.72,77638.73,77621.78,77622.88,1.07375 +1777091760000,77622.88,77622.88,77603.04,77603.04,1.76836 +1777091820000,77603.04,77603.05,77596.37,77601.61,3.28188 +1777091880000,77601.61,77611.48,77601.6,77611.47,1.57118 +1777091940000,77611.47,77611.48,77602.94,77602.95,10.11964 +1777092000000,77602.95,77602.95,77602.94,77602.94,0.39064 +1777092060000,77602.94,77615.56,77600.18,77604.15,16.5528 +1777092120000,77604.16,77611.4,77604.15,77611.39,0.72904 +1777092180000,77611.4,77611.4,77611.39,77611.4,0.75104 +1777092240000,77611.39,77611.4,77611.39,77611.4,0.7373 +1777092300000,77611.4,77611.4,77611.39,77611.4,0.4662 +1777092360000,77611.4,77611.4,77611.39,77611.39,0.24662 +1777092420000,77611.4,77611.4,77611.39,77611.4,0.30883 +1777092480000,77611.4,77611.4,77607.31,77607.31,0.58432 +1777092540000,77607.31,77607.32,77607.31,77607.32,0.15393 +1777092600000,77607.32,77614,77607.31,77614,2.00761 +1777092660000,77614,77614,77607.62,77607.62,4.65132 +1777092720000,77607.63,77613.27,77607.62,77613.27,5.68538 +1777092780000,77613.28,77613.28,77613.27,77613.27,5.79621 +1777092840000,77613.27,77613.28,77596.74,77597,38.81057 +1777092900000,77596.99,77618.74,77596.99,77617.34,6.47246 +1777092960000,77617.35,77617.35,77613.53,77613.54,2.84266 +1777093020000,77613.53,77630.35,77613.53,77630.34,7.71968 +1777093080000,77630.35,77630.35,77630.34,77630.34,4.77791 +1777093140000,77630.35,77630.35,77619.04,77619.05,3.03259 +1777093200000,77619.05,77619.05,77595.06,77595.06,12.19166 +1777093260000,77595.07,77595.07,77561.4,77561.4,1.79011 +1777093320000,77561.4,77561.41,77540.58,77540.58,4.55796 +1777093380000,77540.59,77540.59,77531.26,77533.31,9.54259 +1777093440000,77533.32,77533.32,77487.48,77487.49,12.46957 +1777093500000,77487.49,77526.97,77485.51,77526.96,3.10389 +1777093560000,77526.97,77526.97,77522.71,77522.71,1.56335 +1777093620000,77522.72,77528,77518.32,77527.99,1.31153 +1777093680000,77528,77528,77527.99,77528,1.73167 +1777093740000,77528,77528,77527.99,77528,2.05385 +1777093800000,77528,77528,77510.79,77510.8,2.10467 +1777093860000,77510.8,77510.8,77507.5,77507.51,1.76613 +1777093920000,77507.51,77507.51,77494.76,77494.77,2.68685 +1777093980000,77494.77,77499.89,77494.77,77497.08,1.96737 +1777094040000,77497.08,77502.32,77497.07,77502.32,0.89556 +1777094100000,77502.32,77502.32,77497.33,77497.33,1.0003 +1777094160000,77497.34,77497.34,77497.33,77497.33,0.27553 +1777094220000,77497.34,77497.34,77497.33,77497.34,0.60229 +1777094280000,77497.33,77498.94,77497.33,77498.94,0.7256 +1777094340000,77498.93,77505,77498.93,77504.99,1.80874 +1777094400000,77505,77524.42,77504.99,77524.42,2.85414 +1777094460000,77524.42,77524.42,77524.41,77524.42,2.17322 +1777094520000,77524.42,77524.42,77524.41,77524.42,0.32606 +1777094580000,77524.42,77532,77524.41,77524.43,1.87587 +1777094640000,77524.43,77524.43,77524.42,77524.42,0.2418 +1777094700000,77524.43,77524.43,77514.53,77514.53,0.74946 +1777094760000,77514.53,77514.54,77514.53,77514.54,0.45892 +1777094820000,77514.53,77514.54,77514.53,77514.54,0.85757 +1777094880000,77514.53,77514.54,77514.53,77514.54,0.40707 +1777094940000,77514.54,77514.54,77494,77494.01,4.78451 +1777095000000,77494,77494.01,77494,77494.01,1.18768 +1777095060000,77494.01,77505.26,77494,77505.26,1.84354 +1777095120000,77505.25,77512.82,77505.25,77506,1.41649 +1777095180000,77506,77506.01,77500.45,77500.46,2.01886 +1777095240000,77500.45,77508.22,77500.45,77508.21,1.28199 +1777095300000,77508.21,77530.53,77508.21,77520.56,48.27177 +1777095360000,77520.55,77532.69,77520.55,77532.69,2.42896 +1777095420000,77532.68,77532.69,77532.68,77532.69,1.39868 +1777095480000,77532.68,77532.69,77532.68,77532.69,0.92921 +1777095540000,77532.68,77544.43,77532.68,77544.42,1.6674 +1777095600000,77544.42,77552.68,77544.42,77552.68,0.66252 +1777095660000,77552.68,77552.69,77552.67,77552.68,0.81313 +1777095720000,77552.69,77552.69,77552.68,77552.68,0.80096 +1777095780000,77552.68,77552.69,77552.68,77552.68,0.98476 +1777095840000,77552.69,77552.69,77532.1,77535.28,2.13375 +1777095900000,77535.29,77535.29,77535.27,77535.28,2.55811 +1777095960000,77535.27,77553.38,77535.27,77553.37,1.38553 +1777096020000,77553.37,77553.38,77545.61,77545.62,1.03778 +1777096080000,77545.62,77545.62,77535.48,77535.49,0.75046 +1777096140000,77535.48,77535.49,77532.77,77532.77,1.12926 +1777096200000,77532.77,77532.77,77529.34,77529.34,1.26729 +1777096260000,77529.35,77529.35,77529.34,77529.35,0.89842 +1777096320000,77529.34,77529.35,77529.34,77529.35,0.72051 +1777096380000,77529.34,77529.35,77529.34,77529.35,0.5186 +1777096440000,77529.35,77529.35,77520.5,77520.51,6.25701 +1777096500000,77520.5,77520.51,77520.5,77520.51,0.64933 +1777096560000,77520.51,77520.51,77515.35,77515.35,0.58599 +1777096620000,77515.35,77515.36,77510.27,77510.28,8.64144 +1777096680000,77510.28,77510.28,77510.27,77510.28,0.45547 +1777096740000,77510.28,77510.28,77510.27,77510.28,0.98588 +1777096800000,77510.27,77524.57,77510.27,77524.57,72.69563 +1777096860000,77524.57,77530,77524.57,77530,0.68872 +1777096920000,77530,77530,77529.99,77529.99,1.3764 +1777096980000,77529.99,77530,77529.99,77530,2.32751 +1777097040000,77530,77530,77529.99,77530,1.94638 +1777097100000,77530,77530,77529.99,77529.99,9.22264 +1777097160000,77530,77548.22,77529.99,77548.22,17.58247 +1777097220000,77548.21,77548.22,77548.21,77548.21,0.68707 +1777097280000,77548.21,77548.22,77548.21,77548.21,1.39626 +1777097340000,77548.22,77555.97,77548.21,77555.97,2.69254 +1777097400000,77555.97,77555.97,77552.64,77552.65,1.7152 +1777097460000,77552.64,77552.65,77552.64,77552.65,0.79096 +1777097520000,77552.65,77552.65,77552.64,77552.65,1.77523 +1777097580000,77552.64,77552.65,77539.99,77540,1.65416 +1777097640000,77540,77540,77539.99,77540,1.29548 +1777097700000,77539.99,77540,77539.99,77540,1.15365 +1777097760000,77540,77551.56,77539.99,77551.56,2.40535 +1777097820000,77551.56,77551.56,77548.29,77548.29,1.0348 +1777097880000,77548.29,77548.3,77548.29,77548.3,0.52285 +1777097940000,77548.3,77548.3,77528.54,77528.55,3.67882 +1777098000000,77528.55,77528.55,77506.96,77506.97,1.70508 +1777098060000,77506.97,77506.97,77499.99,77500,4.4172 +1777098120000,77500,77500,77499.99,77500,0.63441 +1777098180000,77499.99,77500,77499.99,77499.99,0.49114 +1777098240000,77500,77500,77490.09,77490.09,1.44458 +1777098300000,77490.1,77490.1,77490.09,77490.1,0.29721 +1777098360000,77490.1,77490.1,77490.09,77490.1,0.59811 +1777098420000,77490.1,77490.1,77490.09,77490.1,0.23162 +1777098480000,77490.09,77501.67,77490.09,77501.66,1.97107 +1777098540000,77501.67,77501.67,77489.35,77491.14,22.28853 +1777098600000,77491.13,77506.18,77491.13,77506.18,1.32336 +1777098660000,77506.19,77526.92,77506.19,77526.92,2.46052 +1777098720000,77526.92,77535.18,77526.91,77535.18,0.85715 +1777098780000,77535.18,77541.83,77527.44,77527.45,1.57426 +1777098840000,77527.44,77537.93,77526.56,77537.92,1.20651 +1777098900000,77537.92,77537.93,77510.11,77522.18,9.77469 +1777098960000,77522.17,77522.18,77509.93,77509.94,0.89346 +1777099020000,77509.94,77529.16,77509.93,77529.15,3.63196 +1777099080000,77529.15,77529.16,77526,77526.01,1.88619 +1777099140000,77526.01,77548.79,77526,77548.79,1.63579 +1777099200000,77548.79,77548.79,77548.78,77548.79,2.31174 +1777099260000,77548.79,77548.79,77548.78,77548.79,0.84105 +1777099320000,77548.78,77548.79,77548.78,77548.78,0.43414 +1777099380000,77548.78,77555.97,77548.78,77555.96,1.49664 +1777099440000,77555.96,77555.97,77531.8,77531.81,5.81693 +1777099500000,77531.81,77531.81,77528.23,77528.23,3.59592 +1777099560000,77528.23,77528.24,77528.23,77528.23,2.4341 +1777099620000,77528.23,77528.24,77528.23,77528.24,0.60416 +1777099680000,77528.24,77540.82,77528.24,77540.82,8.09007 +1777099740000,77540.81,77540.82,77540.81,77540.81,0.77777 +1777099800000,77540.81,77540.82,77540.81,77540.81,0.33269 +1777099860000,77540.82,77561.2,77540.82,77560,2.32801 +1777099920000,77560,77582.28,77559.99,77582.27,1.85996 +1777099980000,77582.27,77582.28,77570,77570.01,1.51158 +1777100040000,77570.01,77570.01,77530.17,77530.18,46.31553 +1777100100000,77530.18,77530.18,77530.17,77530.18,0.46326 +1777100160000,77530.18,77530.18,77530.17,77530.18,0.43824 +1777100220000,77530.18,77537.93,77530.17,77537.92,1.9572 +1777100280000,77537.93,77537.93,77537.92,77537.93,0.26146 +1777100340000,77537.92,77537.93,77503.62,77503.63,1.71273 +1777100400000,77503.63,77503.63,77456.86,77456.87,2.12433 +1777100460000,77456.87,77475.49,77456.86,77471.99,9.49758 +1777100520000,77472,77472,77450,77450.01,4.85642 +1777100580000,77450.01,77463.84,77450,77463.84,1.81905 +1777100640000,77463.84,77463.84,77463.83,77463.83,0.35087 +1777100700000,77463.84,77479.42,77463.83,77479.41,3.05446 +1777100760000,77479.42,77479.42,77476.35,77476.35,1.14839 +1777100820000,77476.35,77478.75,77476.35,77478.75,1.60253 +1777100880000,77478.74,77478.75,77478.74,77478.74,0.26598 +1777100940000,77478.75,77478.75,77454.99,77455,11.44433 +1777101000000,77455,77469.35,77454.99,77468.22,10.80874 +1777101060000,77468.22,77475.68,77468.21,77475.68,1.32461 +1777101120000,77475.68,77482.69,77475.68,77482.68,0.72699 +1777101180000,77482.68,77482.68,77475.91,77479.25,1.65836 +1777101240000,77479.24,77479.25,77479.24,77479.25,1.21464 +1777101300000,77479.24,77479.25,77479.24,77479.25,1.21374 +1777101360000,77479.25,77479.68,77479.24,77479.67,5.161 +1777101420000,77479.68,77504.95,77479.68,77504.94,6.07834 +1777101480000,77504.94,77508.44,77500.3,77508.44,6.27538 +1777101540000,77508.44,77512.67,77508.43,77512.67,3.9055 +1777101600000,77512.67,77512.67,77512.66,77512.66,0.6316 +1777101660000,77512.67,77512.67,77501.34,77502.92,1.86745 +1777101720000,77502.91,77511.44,77502.91,77511.44,1.05584 +1777101780000,77511.43,77511.44,77511.43,77511.43,0.32612 +1777101840000,77511.44,77530.71,77511.43,77530.56,4.39366 +1777101900000,77530.57,77530.57,77530.56,77530.57,0.78571 +1777101960000,77530.57,77530.57,77508.96,77508.96,4.65541 +1777102020000,77508.96,77519.3,77507.06,77519.29,2.53949 +1777102080000,77519.29,77524.74,77519.29,77524.73,1.18705 +1777102140000,77524.73,77535.69,77506.52,77532.1,16.98604 +1777102200000,77532.11,77532.11,77516.94,77516.95,3.09237 +1777102260000,77516.94,77516.95,77510.67,77510.67,2.57468 +1777102320000,77510.67,77520.3,77506.62,77507.94,3.40608 +1777102380000,77507.93,77523.48,77507.93,77523.47,1.29031 +1777102440000,77523.48,77561.4,77523.47,77561.4,6.28623 +1777102500000,77561.39,77561.4,77558.7,77558.7,1.69249 +1777102560000,77558.7,77558.71,77542,77542.01,0.66775 +1777102620000,77542.01,77542.01,77529.63,77540,2.83893 +1777102680000,77540,77557.42,77539.99,77557.42,1.20419 +1777102740000,77557.41,77566.26,77557.41,77559.26,2.1086 +1777102800000,77559.27,77559.27,77546.02,77546.03,3.1562 +1777102860000,77546.03,77546.03,77546.02,77546.03,0.87952 +1777102920000,77546.02,77546.03,77530.01,77530.02,1.135 +1777102980000,77530.02,77530.02,77530.01,77530.02,0.35077 +1777103040000,77530.01,77534.55,77530.01,77531.4,2.72068 +1777103100000,77531.39,77531.4,77528.23,77528.23,0.47353 +1777103160000,77528.24,77528.24,77521.68,77521.68,0.51415 +1777103220000,77521.68,77521.69,77509.26,77509.27,0.6329 +1777103280000,77509.26,77519.7,77509.26,77519.7,0.54543 +1777103340000,77519.69,77519.71,77519.69,77519.71,1.17164 +1777103400000,77519.71,77537.9,77519.7,77537.12,4.95597 +1777103460000,77537.12,77537.12,77537.11,77537.11,0.45613 +1777103520000,77537.11,77537.12,77532.59,77532.6,1.3188 +1777103580000,77532.6,77532.6,77532.59,77532.6,0.43484 +1777103640000,77532.6,77535.98,77532.59,77535.98,3.70146 +1777103700000,77535.98,77537.12,77535.97,77537.12,0.73744 +1777103760000,77537.12,77553.35,77537.11,77553.35,1.22662 +1777103820000,77553.35,77556.74,77549.29,77549.29,0.701 +1777103880000,77549.3,77549.3,77546.03,77546.04,1.15988 +1777103940000,77546.03,77546.04,77497.14,77501.19,14.30587 +1777104000000,77501.19,77506,77491.36,77498.24,2.6509 +1777104060000,77498.25,77498.25,77498.24,77498.24,0.57269 +1777104120000,77498.24,77512.37,77498.24,77510.21,1.19421 +1777104180000,77510.2,77525.97,77510.2,77525.97,0.92304 +1777104240000,77525.97,77525.97,77504.02,77513.6,9.38124 +1777104300000,77513.6,77525.97,77513.6,77525.96,0.75058 +1777104360000,77525.97,77556.68,77525.96,77556.68,5.12505 +1777104420000,77556.67,77561.41,77556.67,77561.41,4.19805 +1777104480000,77561.4,77561.41,77561.4,77561.4,0.35571 +1777104540000,77561.41,77564.91,77561.4,77564.9,0.87174 +1777104600000,77564.91,77584.32,77564.9,77577.66,4.77179 +1777104660000,77577.66,77577.66,77570.41,77570.41,0.65882 +1777104720000,77570.41,77570.42,77564,77564.01,0.59741 +1777104780000,77564.01,77569.8,77564,77569.8,0.43139 +1777104840000,77569.79,77569.8,77560.56,77560.56,1.2843 +1777104900000,77560.57,77560.57,77560.56,77560.56,0.78406 +1777104960000,77560.56,77565.28,77560.56,77565.28,2.17185 +1777105020000,77565.27,77565.28,77561.14,77561.15,0.53024 +1777105080000,77561.15,77561.15,77561.14,77561.14,0.49055 +1777105140000,77561.14,77561.15,77548.36,77548.36,2.48939 +1777105200000,77548.36,77548.37,77542.55,77547.15,3.62984 +1777105260000,77547.15,77583.43,77547.15,77583.43,4.29383 +1777105320000,77583.43,77583.43,77560.52,77560.52,1.76658 +1777105380000,77560.52,77560.53,77550.42,77555.88,1.5024 +1777105440000,77555.87,77555.88,77541.9,77542.21,2.68242 +1777105500000,77542.2,77542.21,77542.2,77542.2,0.52287 +1777105560000,77542.2,77560.83,77542.2,77560.83,1.02152 +1777105620000,77560.83,77571.81,77560.83,77571.81,1.71283 +1777105680000,77571.81,77571.81,77571.8,77571.81,0.72118 +1777105740000,77571.8,77571.81,77571.8,77571.81,0.604 +1777105800000,77571.8,77605.5,77571.8,77605.49,3.35136 +1777105860000,77605.5,77650,77605.5,77646.31,9.50196 +1777105920000,77646.32,77646.32,77627.97,77636.96,3.3143 +1777105980000,77636.97,77636.97,77623.63,77623.64,2.27326 +1777106040000,77623.64,77642.68,77623.63,77642.67,4.08897 +1777106100000,77642.67,77649.46,77642.67,77649.46,0.67362 +1777106160000,77649.46,77654.41,77649.45,77654.4,2.65903 +1777106220000,77654.41,77654.41,77648,77648,0.72353 +1777106280000,77648,77654.41,77648,77654.4,0.79793 +1777106340000,77654.4,77654.41,77643.6,77643.6,1.37437 +1777106400000,77643.61,77653.23,77643.6,77653.22,0.52607 +1777106460000,77653.22,77653.23,77653.22,77653.22,0.23224 +1777106520000,77653.23,77653.23,77638.28,77638.29,1.53628 +1777106580000,77638.29,77648.29,77638.28,77648.28,1.71778 +1777106640000,77648.28,77648.29,77638.3,77641.05,8.74035 +1777106700000,77641.05,77641.05,77638.3,77638.3,1.85607 +1777106760000,77638.3,77638.31,77638.3,77638.31,1.0525 +1777106820000,77638.3,77638.31,77626.01,77626.02,2.76169 +1777106880000,77626.01,77626.02,77618,77618.01,0.74684 +1777106940000,77618.01,77618.01,77618,77618,0.45762 +1777107000000,77618.01,77618.01,77618,77618.01,0.63225 +1777107060000,77618,77618.01,77618,77618.01,0.48279 +1777107120000,77618.01,77618.01,77618,77618,0.56729 +1777107180000,77618.01,77618.01,77618,77618.01,1.76758 +1777107240000,77618,77622.23,77618,77622.23,0.75031 +1777107300000,77622.23,77622.23,77619.68,77619.69,1.13743 +1777107360000,77619.69,77619.69,77619.68,77619.68,0.83017 +1777107420000,77619.68,77619.69,77619.68,77619.69,0.45194 +1777107480000,77619.69,77622.23,77619.68,77622.22,0.55814 +1777107540000,77622.22,77643.38,77622.22,77643.37,2.24669 +1777107600000,77643.38,77660.05,77636.62,77636.63,4.11089 +1777107660000,77636.63,77636.63,77612.71,77612.72,1.16147 +1777107720000,77612.72,77612.72,77612.71,77612.71,1.19004 +1777107780000,77612.71,77612.72,77612.71,77612.72,0.30054 +1777107840000,77612.72,77612.72,77611.3,77611.31,0.72427 +1777107900000,77611.31,77611.31,77611.3,77611.31,0.17824 +1777107960000,77611.31,77621.34,77611.3,77613.58,2.30188 +1777108020000,77613.59,77614.99,77613.58,77614.99,1.72824 +1777108080000,77614.99,77623.32,77614.98,77623.31,0.87484 +1777108140000,77623.32,77623.32,77623.31,77623.31,0.30656 +1777108200000,77623.32,77623.32,77623.31,77623.32,0.23605 +1777108260000,77623.31,77623.32,77623.31,77623.32,0.33049 +1777108320000,77623.31,77623.32,77623.31,77623.31,1.02077 +1777108380000,77623.31,77623.32,77623.31,77623.31,0.25464 +1777108440000,77623.32,77635.41,77623.31,77628.9,1.93996 +1777108500000,77628.9,77628.91,77623.07,77623.08,0.57402 +1777108560000,77623.08,77623.08,77623.07,77623.08,0.78431 +1777108620000,77623.07,77632.3,77623.07,77632.29,0.93378 +1777108680000,77632.29,77632.3,77624.21,77624.21,7.10994 +1777108740000,77624.21,77624.22,77624.21,77624.21,0.20302 +1777108800000,77624.21,77624.22,77624.21,77624.21,1.35189 +1777108860000,77624.21,77624.22,77624.21,77624.22,0.72919 +1777108920000,77624.21,77625.38,77616.27,77616.27,2.44178 +1777108980000,77616.28,77616.28,77587.1,77609.27,5.708 +1777109040000,77609.27,77609.28,77609.27,77609.28,0.21723 +1777109100000,77609.28,77616.71,77609.28,77616.7,1.04281 +1777109160000,77616.7,77628.69,77616.7,77628.68,5.28481 +1777109220000,77628.68,77628.69,77628.68,77628.69,0.2756 +1777109280000,77628.69,77628.69,77616.04,77616.04,2.13913 +1777109340000,77616.04,77616.04,77590.1,77590.1,2.61576 +1777109400000,77590.1,77601.44,77590.1,77601.43,1.49382 +1777109460000,77601.43,77601.44,77601.43,77601.43,0.57584 +1777109520000,77601.44,77601.44,77601.43,77601.43,0.66984 +1777109580000,77601.44,77601.44,77601.43,77601.43,1.01339 +1777109640000,77601.44,77607.63,77601.43,77607.62,2.29197 +1777109700000,77607.63,77609.19,77607.62,77609.18,0.82053 +1777109760000,77609.19,77618.49,77609.18,77618.48,1.38969 +1777109820000,77618.48,77618.49,77618.48,77618.49,0.20134 +1777109880000,77618.49,77632.8,77618.48,77632.79,1.1825 +1777109940000,77632.8,77757.13,77632.79,77724.15,27.34341 +1777110000000,77724.15,77724.15,77699.87,77699.88,1.95631 +1777110060000,77699.88,77715,77699.87,77715,4.06585 +1777110120000,77714.99,77715,77707.31,77707.32,1.0825 +1777110180000,77707.32,77724.97,77700,77724.97,6.71493 +1777110240000,77724.96,77733.24,77724.96,77733.23,0.24461 +1777110300000,77733.24,77741.58,77733.23,77738.84,4.28914 +1777110360000,77738.85,77738.85,77716.42,77716.42,3.21347 +1777110420000,77716.42,77725.86,77716.42,77725.86,1.33368 +1777110480000,77725.86,77741.56,77725.85,77741.55,1.00234 +1777110540000,77741.56,77763.38,77741.55,77753.91,8.25845 +1777110600000,77753.91,77753.91,77732.18,77736.04,1.5057 +1777110660000,77736.05,77736.05,77736.04,77736.05,1.04099 +1777110720000,77736.05,77744.36,77736.04,77744.35,2.17641 +1777110780000,77744.36,77744.36,77744.35,77744.35,0.53864 +1777110840000,77744.35,77761.35,77744.35,77761.35,4.56109 +1777110900000,77761.35,77761.35,77761.34,77761.34,2.56494 +1777110960000,77761.35,77777,77761.34,77776.99,2.27221 +1777111020000,77776.99,77779.65,77752.14,77765.01,7.5093 +1777111080000,77765.01,77765.02,77749.97,77749.98,2.35517 +1777111140000,77749.97,77749.98,77714.55,77714.55,2.91805 +1777111200000,77714.56,77730.69,77714.55,77730.68,1.45251 +1777111260000,77730.69,77737.57,77730.68,77737.57,0.76993 +1777111320000,77737.57,77800.03,77737.56,77791.14,49.19622 +1777111380000,77791.14,77800.76,77736.2,77760.01,43.43338 +1777111440000,77760,77780.11,77760,77780.01,37.14638 +1777111500000,77780,77780,77760,77760,15.7539 +1777111560000,77760,77783.63,77760,77783.63,12.48178 +1777111620000,77783.63,77788.67,77783.62,77788.67,1.85666 +1777111680000,77788.66,77788.66,77783.62,77783.63,1.13652 +1777111740000,77783.63,77783.63,77767.97,77767.97,2.22125 +1777111800000,77767.97,77770.47,77767.97,77770.47,0.74285 +1777111860000,77770.47,77770.47,77770.46,77770.46,3.4578 +1777111920000,77770.47,77770.47,77767.97,77767.98,0.90325 +1777111980000,77767.97,77767.98,77767.97,77767.98,1.70635 +1777112040000,77767.98,77767.98,77767.97,77767.97,0.79053 +1777112100000,77767.97,77767.98,77767.97,77767.97,0.57345 +1777112160000,77767.98,77784.63,77767.97,77784.63,3.61421 +1777112220000,77784.63,77784.63,77784.62,77784.62,1.34548 +1777112280000,77784.63,77784.63,77784.62,77784.62,0.80309 +1777112340000,77784.62,77784.63,77770,77770.01,3.44242 +1777112400000,77770,77770.01,77767.97,77770.01,2.40626 +1777112460000,77770.01,77778.82,77770,77778.82,1.70409 +1777112520000,77778.82,77788.26,77778.81,77788.25,4.13547 +1777112580000,77788.26,77792,77788.25,77792,2.75551 +1777112640000,77792,77808.63,77791.99,77808.62,3.49892 +1777112700000,77808.62,77843.34,77808.62,77837.43,9.63833 +1777112760000,77837.43,77840.69,77823.44,77823.45,2.27357 +1777112820000,77823.44,77823.45,77819.99,77819.99,2.05434 +1777112880000,77820,77823.45,77817.51,77817.51,4.36906 +1777112940000,77817.52,77826.08,77817.51,77826.08,6.25985 +1777113000000,77826.07,77829.69,77826.07,77829.69,1.26757 +1777113060000,77829.68,77870.54,77829.68,77856.99,8.10624 +1777113120000,77856.99,77872.58,77856.98,77872.58,1.79466 +1777113180000,77872.57,77872.58,77872.57,77872.58,1.16841 +1777113240000,77872.58,77885.35,77867.81,77867.82,3.59113 +1777113300000,77867.81,77867.82,77841.93,77841.94,2.02824 +1777113360000,77841.94,77841.94,77841.93,77841.94,1.53314 +1777113420000,77841.94,77851.08,77841.93,77851.08,2.13756 +1777113480000,77851.08,77851.08,77841.93,77841.93,2.16338 +1777113540000,77841.93,77851.08,77832,77851.08,7.42097 +1777113600000,77851.08,77851.08,77830.86,77830.86,3.33406 +1777113660000,77830.87,77830.87,77818.42,77819.4,1.02063 +1777113720000,77819.41,77824.43,77809.52,77809.52,7.31114 +1777113780000,77809.53,77809.53,77776.65,77805.43,6.03986 +1777113840000,77805.42,77812.07,77805.42,77812.07,4.30354 +1777113900000,77812.06,77824.89,77812.06,77824.89,3.50426 +1777113960000,77824.89,77824.89,77815.19,77815.2,1.54495 +1777114020000,77815.19,77815.2,77794.38,77794.39,1.17823 +1777114080000,77794.38,77794.39,77784.54,77784.54,1.47142 +1777114140000,77784.55,77784.55,77784.54,77784.54,0.56709 +1777114200000,77784.55,77784.55,77784.54,77784.55,0.86772 +1777114260000,77784.54,77794.71,77784.54,77794.71,1.63053 +1777114320000,77794.7,77798,77794.7,77794.7,2.39529 +1777114380000,77794.7,77794.7,77790.51,77790.51,0.48221 +1777114440000,77790.51,77818.47,77790.51,77801.77,4.26399 +1777114500000,77801.77,77801.77,77801.76,77801.77,0.76604 +1777114560000,77801.77,77801.77,77801.76,77801.77,0.79972 +1777114620000,77801.76,77801.77,77801.76,77801.76,0.44604 +1777114680000,77801.77,77804.67,77785.65,77785.65,7.29683 +1777114740000,77785.66,77800.48,77785.65,77787.77,4.08823 +1777114800000,77787.76,77787.77,77772.24,77772.25,0.51943 +1777114860000,77772.25,77772.25,77767.97,77767.97,0.77266 +1777114920000,77767.98,77778.24,77767.97,77775.06,9.79695 +1777114980000,77775.06,77775.07,77775.06,77775.06,0.76851 +1777115040000,77775.07,77776.97,77769.19,77773.64,8.60361 +1777115100000,77773.65,77773.65,77760,77760,3.33241 +1777115160000,77760,77761.09,77760,77761.09,0.5587 +1777115220000,77761.09,77761.09,77748.87,77753.72,7.21254 +1777115280000,77753.72,77753.73,77753.72,77753.73,1.00186 +1777115340000,77753.73,77753.73,77747.46,77747.46,2.06014 +1777115400000,77746.02,77749.48,77741.07,77749.48,5.84603 +1777115460000,77749.48,77749.48,77749.47,77749.48,1.40751 +1777115520000,77749.47,77755.77,77749.47,77755.77,2.98354 +1777115580000,77755.76,77755.77,77741.47,77741.47,1.94551 +1777115640000,77741.48,77750,77741.07,77741.07,1.53367 +1777115700000,77741.07,77750,77741.07,77749.99,1.61321 +1777115760000,77750,77755.77,77749.99,77755.76,2.83686 +1777115820000,77755.76,77755.77,77750.99,77753.32,2.30723 +1777115880000,77753.31,77753.32,77753.31,77753.31,1.01517 +1777115940000,77753.31,77753.32,77736.57,77736.58,2.60283 +1777116000000,77736.58,77736.58,77716.73,77716.73,2.90863 +1777116060000,77716.74,77716.74,77674.26,77675.87,12.65719 +1777116120000,77675.88,77683.74,77675.87,77683.74,1.91304 +1777116180000,77683.74,77683.74,77644.22,77644.23,4.50527 +1777116240000,77644.22,77680.26,77644.22,77680.25,8.42902 +1777116300000,77680.26,77680.26,77674.39,77674.39,1.17247 +1777116360000,77674.4,77680.16,77671.52,77671.52,3.4573 +1777116420000,77671.53,77671.53,77671.11,77671.11,1.60178 +1777116480000,77671.11,77677.46,77671.11,77677.46,1.0319 +1777116540000,77677.45,77680.25,77674.2,77678.93,6.54013 +1777116600000,77678.94,77678.94,77678.93,77678.94,0.72838 +1777116660000,77678.94,77678.94,77678.93,77678.94,0.51151 +1777116720000,77678.94,77678.94,77670.78,77670.79,0.63583 +1777116780000,77670.78,77670.79,77670.78,77670.78,0.45518 +1777116840000,77670.78,77670.79,77653.39,77661.27,2.37589 +1777116900000,77661.27,77661.27,77645.63,77645.63,2.04626 +1777116960000,77645.63,77645.64,77629.33,77638.13,3.96802 +1777117020000,77638.12,77638.13,77638.12,77638.13,0.86372 +1777117080000,77638.13,77658.01,77638.12,77658,4.35319 +1777117140000,77658.01,77665.94,77656.11,77656.12,2.18205 +1777117200000,77656.11,77656.12,77648.35,77648.36,0.32443 +1777117260000,77648.36,77677.86,77648.35,77677.85,6.72671 +1777117320000,77677.85,77677.86,77677.85,77677.85,0.75262 +1777117380000,77677.85,77682.44,77677.85,77682.43,9.58319 +1777117440000,77682.43,77682.43,77644.63,77644.63,9.09844 +1777117500000,77644.64,77644.64,77629.33,77629.33,3.3759 +1777117560000,77629.33,77629.34,77607.03,77607.04,3.37086 +1777117620000,77607.04,77613.45,77607.03,77613.44,1.25397 +1777117680000,77613.45,77633.73,77613.44,77633.73,6.0137 +1777117740000,77633.73,77658.68,77633.72,77658.67,2.82762 +1777117800000,77658.68,77665.9,77658.67,77665.89,1.1409 +1777117860000,77665.9,77679.98,77665.89,77677.58,1.5723 +1777117920000,77677.57,77680,77662.61,77679.99,2.13231 +1777117980000,77680,77693.43,77679.99,77693.42,2.48325 +1777118040000,77693.43,77693.43,77650.14,77650.14,3.13863 +1777118100000,77650.15,77663.92,77650.14,77663.92,2.07852 +1777118160000,77663.92,77673.7,77663.91,77665.94,1.34341 +1777118220000,77665.94,77665.94,77665.93,77665.93,0.42355 +1777118280000,77665.93,77672.91,77665.93,77672.91,2.0508 +1777118340000,77672.91,77682.3,77672.9,77682.3,4.84727 +1777118400000,77682.29,77682.3,77682.29,77682.29,1.03559 +1777118460000,77682.29,77682.3,77682.29,77682.3,0.39363 +1777118520000,77682.29,77682.29,77657.51,77657.52,2.71646 +1777118580000,77657.51,77657.51,77635.45,77635.46,0.93932 +1777118640000,77635.46,77640.04,77626.17,77640.04,3.7605 +1777118700000,77640.03,77667.05,77640.03,77654.19,4.74794 +1777118760000,77654.19,77673.11,77654.18,77673.11,6.83769 +1777118820000,77673.11,77717.95,77673.1,77700,5.30191 +1777118880000,77699.99,77700,77692.54,77692.55,1.97078 +1777118940000,77692.54,77692.55,77680.12,77680.12,1.2524 +1777119000000,77680.12,77683.28,77680.12,77683.28,1.62644 +1777119060000,77683.28,77692.55,77683.27,77692.55,1.67275 +1777119120000,77692.55,77692.55,77684.78,77684.79,0.64511 +1777119180000,77684.78,77692.54,77684.78,77692.54,1.00995 +1777119240000,77692.55,77696.38,77686.65,77694.95,6.60891 +1777119300000,77694.95,77694.95,77694.94,77694.95,0.52789 +1777119360000,77694.95,77711.59,77694.94,77706.57,4.17139 +1777119420000,77706.57,77706.57,77698.36,77698.36,0.99374 +1777119480000,77698.37,77698.37,77698.36,77698.36,0.75903 +1777119540000,77698.37,77698.37,77680,77680,3.44892 +1777119600000,77680,77680.01,77680,77680.01,1.94212 +1777119660000,77680,77685.5,77680,77685.5,1.92337 +1777119720000,77685.5,77685.5,77685.49,77685.49,0.24242 +1777119780000,77685.5,77685.5,77685.49,77685.5,1.68445 +1777119840000,77685.5,77699.87,77685.49,77699.86,2.47725 +1777119900000,77699.87,77699.87,77694.07,77694.08,1.01335 +1777119960000,77694.07,77694.08,77685.73,77685.74,3.75425 +1777120020000,77685.73,77685.74,77657.87,77657.88,2.23843 +1777120080000,77657.87,77657.88,77656.25,77656.26,3.29457 +1777120140000,77656.25,77656.26,77610.71,77610.71,4.35479 +1777120200000,77610.72,77610.72,77561.4,77575.61,7.34762 +1777120260000,77575.61,77604.13,77575.6,77601.82,1.11331 +1777120320000,77601.81,77611,77601.81,77611,1.72804 +1777120380000,77611,77611,77596.13,77607.83,5.10033 +1777120440000,77607.82,77607.83,77607.82,77607.82,2.53562 +1777120500000,77607.82,77607.83,77596.13,77596.14,6.82858 +1777120560000,77596.13,77596.14,77592.96,77596.14,1.09275 +1777120620000,77596.14,77596.14,77590,77590,4.93252 +1777120680000,77590,77611.63,77574.77,77600.14,16.48122 +1777120740000,77600.14,77600.15,77566,77566,4.21038 +1777120800000,77566,77571.56,77561.4,77561.41,2.63385 +1777120860000,77561.4,77561.41,77553.51,77553.51,1.47266 +1777120920000,77553.51,77568.72,77553.51,77568.71,1.65949 +1777120980000,77568.71,77571.77,77550.61,77550.61,3.12978 +1777121040000,77550.62,77562.14,77550.61,77562.14,2.42471 +1777121100000,77562.14,77562.14,77550.61,77560.23,1.91012 +1777121160000,77560.22,77568.49,77550.61,77550.62,2.87831 +1777121220000,77550.61,77550.62,77550.61,77550.61,0.36625 +1777121280000,77550.62,77561.2,77550.61,77561.19,1.32072 +1777121340000,77561.19,77561.2,77550.61,77550.61,1.7435 +1777121400000,77550.61,77561.28,77550.61,77561.27,1.12172 +1777121460000,77561.27,77561.4,77561.27,77561.4,0.94282 +1777121520000,77561.4,77570.05,77561.4,77569.61,1.03784 +1777121580000,77569.62,77578.67,77569.61,77578.67,1.18566 +1777121640000,77578.67,77578.67,77571.84,77571.85,2.1347 +1777121700000,77571.84,77571.85,77562.5,77562.5,0.73519 +1777121760000,77562.5,77562.51,77561.47,77561.47,1.16195 +1777121820000,77561.47,77571.18,77560,77564.26,4.35376 +1777121880000,77564.26,77564.26,77564.25,77564.25,0.32919 +1777121940000,77564.26,77564.26,77557.13,77557.14,4.56273 +1777122000000,77557.14,77570.48,77557.14,77570.48,1.74179 +1777122060000,77570.47,77578.22,77570.47,77572.13,3.66909 +1777122120000,77572.13,77572.13,77561.5,77561.51,1.1347 +1777122180000,77561.5,77566.27,77561.5,77566.26,1.12797 +1777122240000,77566.27,77585.35,77566.26,77585.34,1.25785 +1777122300000,77585.34,77588.58,77585.34,77588.57,0.60119 +1777122360000,77588.58,77592.96,77588.57,77592.96,0.50613 +1777122420000,77592.96,77600,77592.96,77600,1.26296 +1777122480000,77599.99,77609.46,77599.99,77609.45,2.21363 +1777122540000,77609.45,77609.46,77609.45,77609.46,0.43542 +1777122600000,77609.45,77609.46,77609.45,77609.46,0.52163 +1777122660000,77609.45,77611.27,77609.45,77611.27,2.16291 +1777122720000,77611.27,77614.82,77611.26,77614.82,0.42023 +1777122780000,77614.81,77614.82,77614.81,77614.81,1.1862 +1777122840000,77614.82,77645.36,77614.82,77645.35,2.16713 +1777122900000,77645.36,77645.36,77627.83,77627.84,2.1241 +1777122960000,77627.84,77627.84,77624.13,77624.14,0.87135 +1777123020000,77624.14,77624.14,77618.14,77618.14,1.34043 +1777123080000,77618.15,77618.15,77609.45,77609.46,20.98832 +1777123140000,77609.45,77623.28,77609.45,77623.28,2.85666 +1777123200000,77623.27,77638.59,77623.27,77638.58,0.90696 +1777123260000,77638.59,77641.81,77638.58,77641.81,0.75844 +1777123320000,77641.81,77641.81,77641.8,77641.81,1.7577 +1777123380000,77641.8,77641.81,77641.8,77641.81,3.11781 +1777123440000,77641.81,77641.82,77641.8,77641.82,4.57676 +1777123500000,77641.82,77641.82,77620,77620,3.40125 +1777123560000,77620.01,77628.84,77620.01,77628.84,1.71401 +1777123620000,77628.84,77628.84,77625.08,77625.09,3.89065 +1777123680000,77625.09,77625.09,77615.61,77615.62,1.03495 +1777123740000,77615.62,77615.62,77615.61,77615.62,0.28566 +1777123800000,77615.62,77620.8,77615.61,77620.8,1.71588 +1777123860000,77620.8,77620.8,77620.79,77620.79,1.34722 +1777123920000,77620.79,77620.8,77617.32,77617.33,0.60011 +1777123980000,77617.32,77617.33,77613.55,77613.55,1.12976 +1777124040000,77613.55,77613.56,77613.55,77613.55,0.91668 +1777124100000,77613.56,77613.56,77611.57,77611.57,1.38301 +1777124160000,77611.57,77611.58,77611.57,77611.58,1.3967 +1777124220000,77611.57,77611.58,77604.65,77604.66,1.75841 +1777124280000,77604.65,77604.66,77604.65,77604.66,0.71789 +1777124340000,77604.66,77624.87,77604.65,77624.86,2.32316 +1777124400000,77624.87,77633.66,77624.86,77633.66,2.44236 +1777124460000,77633.65,77633.66,77633.65,77633.66,1.78489 +1777124520000,77633.66,77633.66,77633.65,77633.65,0.65544 +1777124580000,77633.66,77636.85,77633.65,77636.85,5.54968 +1777124640000,77636.85,77676.82,77636.84,77676.82,13.09423 +1777124700000,77676.81,77697.01,77676.81,77697.01,6.3918 +1777124760000,77697.01,77697.01,77697,77697,3.00153 +1777124820000,77697,77697.01,77697,77697,0.8627 +1777124880000,77697.01,77697.01,77697,77697,0.66687 +1777124940000,77697.01,77710.91,77654.31,77663.59,5.59363 +1777125000000,77663.6,77663.6,77663.59,77663.59,0.77315 +1777125060000,77663.59,77663.6,77652,77653.8,10.91579 +1777125120000,77653.79,77653.8,77650.02,77650.02,1.98873 +1777125180000,77650.03,77691.23,77650.02,77690.63,8.74642 +1777125240000,77690.64,77690.64,77690.63,77690.64,0.40765 +1777125300000,77690.64,77690.64,77690.63,77690.63,0.64667 +1777125360000,77690.63,77708.38,77690,77708.37,3.98565 +1777125420000,77708.37,77708.38,77702.34,77702.35,2.16886 +1777125480000,77702.34,77702.34,77691.69,77691.69,7.50658 +1777125540000,77691.69,77691.7,77691.69,77691.69,1.15263 +1777125600000,77691.7,77704.06,77690,77698.33,2.3779 +1777125660000,77698.34,77698.34,77691.79,77691.79,1.49184 +1777125720000,77691.8,77750,77688,77742.54,16.71453 +1777125780000,77741.88,77741.88,77700.8,77700.81,1.98994 +1777125840000,77700.8,77700.81,77644.05,77644.05,30.18328 +1777125900000,77644.05,77644.05,77638,77638.1,3.74299 +1777125960000,77638.09,77638.1,77638.09,77638.09,0.58246 +1777126020000,77638.09,77665.94,77638.09,77665.94,9.9727 +1777126080000,77665.93,77676.31,77665.93,77676.3,2.90559 +1777126140000,77676.31,77676.31,77662.08,77662.09,1.45853 +1777126200000,77662.08,77662.09,77643.16,77646.78,3.75122 +1777126260000,77646.79,77646.79,77646.78,77646.79,0.55879 +1777126320000,77646.78,77646.79,77646.78,77646.78,1.29852 +1777126380000,77646.79,77646.79,77640.16,77640.16,0.64774 +1777126440000,77640.17,77692.67,77640.16,77692.67,4.63675 +1777126500000,77692.67,77692.68,77692.67,77692.67,1.057 +1777126560000,77692.68,77693.14,77692.67,77693.13,0.78847 +1777126620000,77693.13,77700,77693.13,77700,0.60425 +1777126680000,77700,77700,77699.99,77699.99,1.51709 +1777126740000,77699.99,77700,77667.93,77667.93,5.81237 +1777126800000,77667.94,77667.94,77664,77664,0.58578 +1777126860000,77664,77675.97,77664,77675.97,1.30967 +1777126920000,77675.97,77689.05,77675.97,77689.04,1.77004 +1777126980000,77689.04,77691.2,77689.04,77691.2,0.42212 +1777127040000,77691.2,77691.2,77672,77672,1.22608 +1777127100000,77672.01,77699.99,77672,77699.99,2.11043 +1777127160000,77699.98,77720,77699.98,77719.99,2.95239 +1777127220000,77719.99,77720,77719.99,77719.99,1.10021 +1777127280000,77719.99,77737.9,77719.99,77737.9,1.17139 +1777127340000,77737.9,77742.34,77729.8,77729.81,2.58402 +1777127400000,77729.81,77729.81,77729.8,77729.8,0.3027 +1777127460000,77729.8,77733.95,77729.8,77733.94,0.80821 +1777127520000,77733.95,77743.32,77733.94,77743.32,0.95135 +1777127580000,77743.32,77743.32,77737.89,77737.9,2.06595 +1777127640000,77737.89,77743.32,77721.77,77721.77,3.00922 +1777127700000,77721.72,77721.73,77721.72,77721.73,0.31952 +1777127760000,77721.73,77721.73,77713.21,77713.22,0.85589 +1777127820000,77713.21,77713.22,77713.21,77713.22,0.49007 +1777127880000,77713.22,77718.52,77713.21,77718.51,1.08949 +1777127940000,77718.51,77740.28,77718.51,77740.27,6.39187 +1777128000000,77740.28,77740.28,77727.69,77734.3,8.52528 +1777128060000,77734.29,77745.33,77734.29,77745.33,2.86785 +1777128120000,77745.33,77745.33,77745.32,77745.32,1.5305 +1777128180000,77745.32,77745.33,77738,77738,1.75278 +1777128240000,77738.01,77738.32,77738,77738.22,10.54023 +1777128300000,77738.22,77742.73,77738.22,77742.72,6.67424 +1777128360000,77742.73,77742.73,77727.76,77727.77,5.33528 +1777128420000,77727.77,77727.77,77727.76,77727.77,4.68256 +1777128480000,77727.77,77727.77,77727.76,77727.77,0.96634 +1777128540000,77727.77,77752.54,77727.76,77738.55,3.81022 +1777128600000,77738.55,77738.55,77731.25,77731.26,2.35244 +1777128660000,77731.25,77731.26,77720.44,77720.44,0.77829 +1777128720000,77720.44,77720.45,77703.8,77711.59,2.62171 +1777128780000,77711.59,77711.59,77711.58,77711.59,0.80552 +1777128840000,77711.59,77711.59,77662.08,77677.89,19.03381 +1777128900000,77677.9,77677.9,77671.63,77671.64,2.41258 +1777128960000,77671.63,77671.64,77656.53,77656.54,1.42014 +1777129020000,77656.54,77656.54,77650,77650.01,1.15446 +1777129080000,77650.01,77656.75,77650,77656.74,0.59054 +1777129140000,77656.74,77656.75,77656.74,77656.75,1.29653 +1777129200000,77656.74,77656.75,77643.71,77653.47,2.26042 +1777129260000,77653.48,77653.48,77648.85,77648.85,0.60772 +1777129320000,77648.86,77665.45,77648.85,77665.44,2.04785 +1777129380000,77665.44,77665.45,77665.44,77665.44,1.53275 +1777129440000,77665.45,77665.45,77657.53,77663.58,2.23943 +1777129500000,77663.58,77669.49,77663.58,77669.48,1.90428 +1777129560000,77669.48,77677.72,77669.48,77677.71,5.42413 +1777129620000,77677.71,77677.72,77677.71,77677.72,1.48905 +1777129680000,77677.71,77677.72,77663.58,77663.58,4.22316 +1777129740000,77663.59,77663.59,77663.58,77663.59,0.88216 +1777129800000,77663.58,77663.59,77656.07,77656.07,0.73918 +1777129860000,77656.07,77656.08,77656.07,77656.08,0.46812 +1777129920000,77656.07,77670.39,77656.07,77670.39,5.04125 +1777129980000,77670.39,77670.39,77670.38,77670.38,1.26696 +1777130040000,77670.39,77670.39,77670.38,77670.39,0.26923 +1777130100000,77670.39,77670.39,77670.38,77670.38,0.40214 +1777130160000,77670.38,77675.17,77670.38,77675.16,4.82825 +1777130220000,77675.17,77683.14,77675.16,77683.13,4.02442 +1777130280000,77683.13,77683.14,77683.13,77683.14,2.4623 +1777130340000,77683.14,77683.14,77683.13,77683.14,1.1254 +1777130400000,77683.13,77690.19,77683.13,77690.19,1.68422 +1777130460000,77690.19,77690.19,77690.18,77690.19,0.49782 +1777130520000,77690.18,77700.09,77690.18,77700.08,1.2289 +1777130580000,77700.09,77700.09,77700.08,77700.09,0.60858 +1777130640000,77700.09,77702.62,77700.08,77702.62,0.37283 +1777130700000,77702.61,77718.57,77702.61,77705.01,3.6064 +1777130760000,77705.01,77705.01,77705,77705,0.56425 +1777130820000,77705,77705.01,77700.08,77700.08,4.19518 +1777130880000,77700.09,77700.09,77700.08,77700.09,0.2991 +1777130940000,77700.09,77700.09,77700.08,77700.09,0.52921 +1777131000000,77700.09,77705.52,77700.08,77700.51,2.00736 +1777131060000,77700.51,77700.51,77690.18,77690.18,5.13183 +1777131120000,77690.18,77690.19,77690.18,77690.18,0.65022 +1777131180000,77690.18,77702.67,77690.18,77702.67,3.15667 +1777131240000,77702.67,77709.61,77702.66,77709.6,0.90158 +1777131300000,77709.61,77711.1,77709.6,77711.09,1.5407 +1777131360000,77711.1,77722.7,77711.09,77722.69,4.9258 +1777131420000,77722.69,77722.7,77700,77700.01,4.6997 +1777131480000,77700,77700.01,77700,77700,0.86399 +1777131540000,77700,77700.01,77700,77700.01,1.06399 +1777131600000,77700.01,77700.01,77700,77700,0.36972 +1777131660000,77700.01,77700.01,77700,77700,0.88924 +1777131720000,77700.01,77700.01,77700,77700.01,2.48607 +1777131780000,77700,77700,77683.07,77683.08,4.1225 +1777131840000,77683.07,77683.08,77670,77670,7.38085 +1777131900000,77670,77670.01,77630,77630,8.96215 +1777131960000,77630.01,77630.01,77610,77610,5.18766 +1777132020000,77610.01,77626.73,77610,77626.72,6.33494 +1777132080000,77626.72,77626.72,77580,77580,21.90233 +1777132140000,77580,77580.01,77505,77505.44,24.05757 +1777132200000,77505.44,77521.36,77490,77511.94,26.61016 +1777132260000,77511.93,77519.64,77460,77462.66,11.05581 +1777132320000,77462.66,77480.64,77420.01,77452.91,14.31948 +1777132380000,77452.92,77452.92,77386.62,77406.58,16.37283 +1777132440000,77406.58,77414.12,77321,77332.07,27.91413 +1777132500000,77332.07,77348.97,77330.26,77345.19,13.12836 +1777132560000,77345.2,77382.44,77345.2,77370.61,17.43982 +1777132620000,77370.62,77407.49,77370.61,77388.05,6.34285 +1777132680000,77388.05,77388.06,77319.9,77319.91,95.83483 +1777132740000,77319.91,77340,77299.89,77330.26,87.88056 +1777132800000,77330.25,77368,77295.01,77368,36.61694 +1777132860000,77367.99,77402.92,77367.99,77389.26,6.75002 +1777132920000,77389.27,77400,77361.06,77381.8,7.29292 +1777132980000,77381.8,77409.91,77381.8,77403.47,2.25439 +1777133040000,77403.47,77404.63,77392.43,77404.63,2.40087 +1777133100000,77404.62,77404.63,77353.05,77383.65,6.56111 +1777133160000,77383.66,77409.72,77383.65,77390.79,10.4865 +1777133220000,77390.79,77400.84,77386.56,77400.83,1.74193 +1777133280000,77400.84,77415.52,77400.83,77415.52,2.00718 +1777133340000,77415.52,77444.41,77408.7,77408.71,6.28243 +1777133400000,77408.71,77408.71,77372.72,77386.82,4.41074 +1777133460000,77386.81,77408.73,77386.81,77408.72,1.66833 +1777133520000,77408.73,77416.23,77389.38,77414.89,8.19786 +1777133580000,77414.88,77414.89,77414.88,77414.88,0.4084 +1777133640000,77414.89,77451.57,77414.89,77451.56,4.08304 +1777133700000,77451.57,77451.57,77445.23,77445.23,7.1875 +1777133760000,77445.24,77454.31,77445.23,77448.07,4.34168 +1777133820000,77448.06,77448.07,77448.06,77448.06,0.82922 +1777133880000,77448.07,77448.07,77438.35,77442.25,2.03691 +1777133940000,77442.25,77442.26,77419.81,77419.82,1.65657 +1777134000000,77419.82,77432.74,77419.81,77432.73,0.98911 +1777134060000,77432.74,77432.74,77432.73,77432.73,0.83036 +1777134120000,77432.73,77432.74,77419.19,77430.81,2.1586 +1777134180000,77430.8,77430.81,77415.64,77423,13.10779 +1777134240000,77423,77423,77421,77421,12.12735 +1777134300000,77421.01,77421.01,77421,77421,1.25941 +1777134360000,77421.01,77423.44,77360,77361.37,19.94089 +1777134420000,77361.37,77391.55,77327.65,77391.55,16.34716 +1777134480000,77391.55,77405,77372.63,77404.99,7.67017 +1777134540000,77404.98,77408,77394.82,77394.82,4.68702 +1777134600000,77394.82,77416.11,77394.82,77416.11,2.45939 +1777134660000,77416.1,77416.11,77400.27,77400.28,3.04448 +1777134720000,77400.28,77404.05,77390.42,77404,26.80143 +1777134780000,77404.01,77404.01,77326,77328.08,26.69851 +1777134840000,77328.08,77387.26,77328.07,77378.68,6.3062 +1777134900000,77378.69,77402.76,77378.68,77382,7.69749 +1777134960000,77382,77430.69,77370.35,77370.35,14.02697 +1777135020000,77370.35,77370.36,77307.12,77307.13,2.87745 +1777135080000,77307.13,77307.13,77140.23,77226.4,63.64995 +1777135140000,77226.4,77264,77217.78,77264,13.69004 +1777135200000,77264,77319.96,77259.96,77314.05,16.56022 +1777135260000,77314.06,77337.72,77314.03,77314.04,13.84237 +1777135320000,77314.04,77349.85,77314.04,77341.7,3.91711 +1777135380000,77341.7,77370.88,77341.7,77363.85,19.71393 +1777135440000,77363.86,77382.46,77363.85,77368.27,3.41105 +1777135500000,77368.27,77396.5,77368.27,77390.21,5.91686 +1777135560000,77390.21,77398.52,77390.2,77396.67,3.76155 +1777135620000,77396.66,77396.67,77346,77348.77,7.33858 +1777135680000,77348.77,77383.45,77348.76,77383.45,3.81107 +1777135740000,77383.45,77393.93,77383.45,77393.93,0.62002 +1777135800000,77393.93,77399.87,77393.92,77399.86,0.56102 +1777135860000,77399.87,77408.74,77399.86,77408.73,4.79875 +1777135920000,77408.74,77408.74,77399.87,77399.87,1.79779 +1777135980000,77399.88,77399.88,77388.95,77388.95,6.68485 +1777136040000,77388.96,77399.09,77388.95,77393.86,1.80456 +1777136100000,77393.87,77393.87,77378.07,77378.08,2.00783 +1777136160000,77378.08,77407.67,77378.08,77407.66,4.30027 +1777136220000,77407.66,77407.67,77400.1,77400.1,0.40634 +1777136280000,77400.1,77400.11,77400.1,77400.1,0.47703 +1777136340000,77400.11,77408.66,77397.27,77397.27,6.28813 +1777136400000,77397.27,77397.28,77380,77389.77,7.5298 +1777136460000,77389.77,77400,77373.68,77373.69,9.02842 +1777136520000,77373.69,77373.69,77366.28,77366.28,1.83981 +1777136580000,77366.29,77381.73,77366.28,77381.73,1.53498 +1777136640000,77381.72,77381.73,77374.09,77381.72,2.45154 +1777136700000,77381.73,77381.73,77369.14,77374.68,1.9883 +1777136760000,77374.68,77374.69,77369.15,77369.15,7.84326 +1777136820000,77369.16,77372.08,77362,77363.24,2.21918 +1777136880000,77363.25,77363.25,77363.24,77363.24,0.32322 +1777136940000,77363.24,77363.25,77363.24,77363.25,0.60176 +1777137000000,77363.25,77363.25,77363.24,77363.25,0.68207 +1777137060000,77363.25,77363.25,77358.54,77358.54,0.77004 +1777137120000,77358.54,77358.55,77352.21,77352.22,0.95648 +1777137180000,77352.22,77355.47,77352.21,77355.46,0.86999 +1777137240000,77355.46,77355.47,77355.46,77355.47,0.44814 +1777137300000,77355.47,77355.47,77326.98,77326.99,1.5978 +1777137360000,77326.98,77326.99,77326.98,77326.98,1.13919 +1777137420000,77326.98,77326.99,77326.98,77326.99,1.60565 +1777137480000,77326.99,77326.99,77300,77326.57,3.6927 +1777137540000,77326.56,77326.57,77326.56,77326.57,0.2771 +1777137600000,77326.57,77326.57,77322.79,77322.8,1.85961 +1777137660000,77322.8,77325.7,77322.79,77325.7,1.12184 +1777137720000,77325.7,77406.44,77325.69,77400.77,8.06728 +1777137780000,77400.76,77400.76,77370,77370.01,2.80103 +1777137840000,77370.01,77383.32,77367.1,77373.88,6.55139 +1777137900000,77373.89,77407.03,77373.89,77397.37,4.15781 +1777137960000,77397.37,77397.37,77380.97,77380.97,1.24674 +1777138020000,77380.97,77380.98,77380.97,77380.98,0.74073 +1777138080000,77380.97,77380.98,77345.32,77345.32,5.8215 +1777138140000,77345.33,77345.33,77321.88,77324.87,1.64652 +1777138200000,77324.88,77334.48,77321.88,77327.11,3.00193 +1777138260000,77327.11,77328.13,77327.11,77328.13,1.78252 +1777138320000,77328.13,77328.13,77278,77278.01,5.54062 +1777138380000,77278.01,77278.01,77255.14,77260.12,7.58312 +1777138440000,77260.12,77282.49,77260.11,77282.49,2.02096 +1777138500000,77282.48,77302.27,77282.48,77298.64,0.82333 +1777138560000,77298.63,77308.91,77298.63,77308.9,0.82693 +1777138620000,77308.9,77319.14,77308.9,77319.14,0.92889 +1777138680000,77319.14,77328.61,77319.13,77328.6,1.78774 +1777138740000,77328.61,77335,77328.6,77328.6,1.39317 +1777138800000,77328.6,77331.78,77328.6,77331.77,1.56551 +1777138860000,77331.77,77331.78,77331.77,77331.77,0.31147 +1777138920000,77331.78,77331.78,77319.76,77319.77,2.31911 +1777138980000,77319.76,77319.77,77319.76,77319.76,0.82564 +1777139040000,77319.76,77319.77,77306.95,77306.96,0.66354 +1777139100000,77306.95,77306.96,77302.04,77302.05,0.75006 +1777139160000,77302.05,77302.05,77302.04,77302.05,0.58543 +1777139220000,77302.05,77302.05,77298.67,77298.67,0.72322 +1777139280000,77298.67,77302.05,77293.2,77302.04,2.66256 +1777139340000,77302.04,77302.05,77254.1,77254.1,2.77042 +1777139400000,77254.11,77254.11,77233.84,77233.84,2.44525 +1777139460000,77233.84,77247.27,77233.83,77247.26,2.43763 +1777139520000,77247.26,77247.27,77247.26,77247.27,1.87078 +1777139580000,77247.27,77247.27,77247.26,77247.27,3.53312 +1777139640000,77247.26,77247.27,77231.58,77231.59,3.07711 +1777139700000,77231.59,77263.15,77210.96,77263.15,6.57813 +1777139760000,77263.14,77263.15,77250.38,77250.38,1.65786 +1777139820000,77250.37,77250.64,77234.92,77234.92,4.01615 +1777139880000,77234.93,77255.4,77234.93,77255.4,2.91124 +1777139940000,77255.4,77255.4,77242.64,77245.77,2.28959 +1777140000000,77245.78,77255.4,77216.29,77255.4,8.27083 +1777140060000,77255.39,77313.57,77255.39,77313.56,7.80193 +1777140120000,77313.57,77313.57,77308.01,77308.01,0.99149 +1777140180000,77308.02,77308.02,77308.01,77308.02,0.39365 +1777140240000,77308.01,77330.11,77281.86,77295.97,11.28944 +1777140300000,77295.97,77295.97,77260.56,77260.56,7.33813 +1777140360000,77260.56,77270.64,77260.56,77270.64,1.77823 +1777140420000,77270.64,77275.23,77270.63,77275.23,2.372 +1777140480000,77275.22,77282.65,77275.22,77282.64,1.02575 +1777140540000,77282.65,77282.65,77282.64,77282.64,0.35672 +1777140600000,77282.65,77282.65,77272.18,77272.18,0.83981 +1777140660000,77272.19,77294.73,77272.18,77284.96,1.84317 +1777140720000,77284.96,77284.96,77284.95,77284.96,0.56529 +1777140780000,77284.96,77295.04,77280.35,77280.35,2.35247 +1777140840000,77280.35,77280.36,77280.35,77280.35,0.39425 +1777140900000,77280.35,77285.14,77280.35,77285.13,1.23713 +1777140960000,77285.13,77291.72,77284.96,77284.97,1.89365 +1777141020000,77284.96,77284.97,77284.96,77284.96,0.85955 +1777141080000,77284.96,77284.97,77284.96,77284.97,0.36967 +1777141140000,77284.96,77284.97,77284.96,77284.97,0.20978 +1777141200000,77284.97,77284.97,77284.96,77284.96,0.53102 +1777141260000,77284.97,77286.52,77264.1,77286.51,3.75643 +1777141320000,77286.52,77293.75,77286.27,77286.28,0.88629 +1777141380000,77286.28,77286.28,77286.27,77286.28,0.34254 +1777141440000,77286.28,77292.22,77265,77286.51,6.14859 +1777141500000,77286.52,77295.95,77286.51,77295.95,0.49146 +1777141560000,77295.95,77295.95,77295.94,77295.95,0.70124 +1777141620000,77295.94,77307.38,77295.94,77307.37,1.42573 +1777141680000,77307.37,77312.58,77307.37,77312.57,1.76672 +1777141740000,77312.58,77326.43,77309.48,77326.42,4.03895 +1777141800000,77326.43,77354,77326.42,77352.33,3.89797 +1777141860000,77352.33,77370.62,77337.03,77367.73,9.77643 +1777141920000,77367.73,77370.61,77367.01,77367.01,1.85564 +1777141980000,77367.02,77367.02,77363.32,77363.33,0.62367 +1777142040000,77363.32,77363.33,77359.47,77359.47,0.51466 +1777142100000,77359.47,77370.2,77359.47,77370.2,1.09575 +1777142160000,77370.2,77389.01,77370.19,77389.01,1.2963 +1777142220000,77389,77389.01,77354.68,77354.69,2.05827 +1777142280000,77354.69,77358.47,77354.68,77358.46,1.2911 +1777142340000,77358.46,77358.47,77350.18,77350.19,0.48463 +1777142400000,77350.18,77352.34,77350.18,77352.34,1.64213 +1777142460000,77352.33,77352.34,77345.87,77345.87,1.14512 +1777142520000,77345.88,77345.88,77340.86,77340.87,1.21224 +1777142580000,77340.87,77340.87,77336.48,77336.49,1.26718 +1777142640000,77336.49,77336.49,77311.67,77311.67,3.61154 +1777142700000,77311.67,77352.34,77306.57,77352.33,1.67398 +1777142760000,77352.34,77358.23,77342.2,77342.2,0.73828 +1777142820000,77342.21,77342.21,77336.48,77336.49,0.92516 +1777142880000,77336.49,77341.21,77336.48,77341.2,2.04423 +1777142940000,77341.2,77350,77313.85,77313.85,9.76346 +1777143000000,77313.86,77316.68,77313.85,77316.67,1.97922 +1777143060000,77316.67,77316.68,77305.52,77307.8,2.08062 +1777143120000,77307.8,77315.47,77307.8,77315.46,3.98313 +1777143180000,77315.47,77328.86,77315.47,77328.86,4.62981 +1777143240000,77328.86,77328.86,77300,77308.73,66.58009 +1777143300000,77308.74,77316.23,77301.57,77304.1,8.85512 +1777143360000,77304.11,77312.63,77304.1,77312.62,0.91892 +1777143420000,77312.63,77319.67,77312.62,77313.95,2.19938 +1777143480000,77313.94,77315.23,77311,77315.23,7.3597 +1777143540000,77315.23,77326.03,77312,77313,113.3574 +1777143600000,77313,77313.01,77292.93,77313,61.59402 +1777143660000,77313,77313.01,77313,77313,0.80259 +1777143720000,77313.01,77319.01,77313,77313,5.04069 +1777143780000,77313,77313.01,77313,77313,1.14634 +1777143840000,77313.01,77316.9,77313,77313.01,4.11579 +1777143900000,77313.02,77313.02,77282.88,77282.88,2.01708 +1777143960000,77282.88,77286.45,77282.88,77286.45,1.16102 +1777144020000,77286.44,77286.45,77286.44,77286.44,0.48601 +1777144080000,77286.44,77290.01,77286.44,77290,2.00085 +1777144140000,77290.01,77300,77290,77300,3.67142 +1777144200000,77299.99,77320.12,77299.99,77302.6,15.91258 +1777144260000,77302.6,77302.61,77295.96,77295.97,3.67164 +1777144320000,77295.96,77343.81,77295.96,77321.53,10.91947 +1777144380000,77321.53,77321.53,77321.52,77321.52,1.35999 +1777144440000,77321.53,77330.06,77321.52,77330.06,4.45658 +1777144500000,77330.05,77330.06,77322.27,77322.28,1.21184 +1777144560000,77322.28,77322.28,77322.27,77322.27,0.26968 +1777144620000,77322.27,77333.12,77322.27,77333.11,1.67435 +1777144680000,77333.11,77333.12,77326.13,77333,5.66246 +1777144740000,77332.99,77336.17,77332.99,77336.16,54.01637 +1777144800000,77336.16,77336.17,77320.51,77320.51,1.99628 +1777144860000,77320.52,77329.26,77320.51,77329.25,1.21448 +1777144920000,77329.25,77329.26,77329.25,77329.25,1.42736 +1777144980000,77329.26,77335,77329.25,77334.99,1.60919 +1777145040000,77335,77339,77334.99,77339,35.45117 +1777145100000,77339,77339,77319.16,77319.16,1.81261 +1777145160000,77319.17,77319.17,77319.16,77319.16,1.56118 +1777145220000,77319.16,77319.17,77317.78,77317.78,1.12451 +1777145280000,77317.78,77317.79,77293.21,77293.22,1.25085 +1777145340000,77293.21,77293.22,77255.69,77255.7,1.68111 +1777145400000,77255.7,77255.7,77255.69,77255.69,2.6342 +1777145460000,77255.7,77255.7,77249.07,77249.07,5.38858 +1777145520000,77249.07,77249.08,77234.97,77234.98,2.77405 +1777145580000,77234.98,77234.98,77223.15,77223.16,0.98582 +1777145640000,77223.15,77234.81,77223.15,77234.81,5.08879 +1777145700000,77235.05,77255.54,77235.05,77238.8,5.76 +1777145760000,77238.79,77238.8,77238.79,77238.8,0.52552 +1777145820000,77238.79,77238.8,77238.79,77238.79,0.92122 +1777145880000,77238.79,77238.8,77233.31,77233.32,0.7776 +1777145940000,77233.32,77233.32,77223.16,77223.17,0.7884 +1777146000000,77223.17,77228.93,77223.16,77228.93,1.13507 +1777146060000,77228.93,77242,77228.92,77228.93,1.7949 +1777146120000,77228.93,77228.93,77228.92,77228.93,0.20112 +1777146180000,77228.93,77228.93,77225.51,77225.52,0.58766 +1777146240000,77225.52,77225.52,77193.79,77193.8,3.80277 +1777146300000,77193.79,77200,77193.79,77199.99,0.58865 +1777146360000,77200,77214.32,77199.99,77214.31,9.58574 +1777146420000,77214.31,77214.32,77214.31,77214.32,0.83329 +1777146480000,77214.31,77235.89,77214.31,77235.88,2.12176 +1777146540000,77235.89,77242.88,77235.88,77240.54,1.81706 +1777146600000,77240.54,77240.55,77240.54,77240.54,0.48918 +1777146660000,77240.54,77255.7,77240.54,77255.69,2.34076 +1777146720000,77255.7,77268.13,77255.69,77268.12,0.56814 +1777146780000,77268.13,77276.48,77268.12,77274.86,1.60596 +1777146840000,77274.86,77285.34,77274.85,77285.33,1.3444 +1777146900000,77285.34,77318.11,77285.34,77309.07,0.95609 +1777146960000,77309.07,77324,77309.06,77319.03,5.7269 +1777147020000,77319.03,77319.03,77319.02,77319.02,0.28062 +1777147080000,77319.03,77324.83,77319.02,77324.83,0.64497 +1777147140000,77324.85,77335.06,77324.84,77330.01,1.45254 +1777147200000,77330,77356.06,77324.77,77335.32,9.81726 +1777147260000,77335.33,77335.33,77331.4,77331.4,0.84241 +1777147320000,77331.41,77338.88,77331.4,77338.88,1.13334 +1777147380000,77338.88,77338.88,77338.87,77338.87,0.28196 +1777147440000,77338.88,77346.16,77316.32,77316.32,3.3255 +1777147500000,77316.33,77320.01,77316.32,77320,0.62258 +1777147560000,77320,77320.01,77311.05,77311.06,1.0197 +1777147620000,77311.05,77330.53,77311.05,77330.52,1.67289 +1777147680000,77330.53,77330.53,77330.52,77330.52,0.39411 +1777147740000,77330.53,77344.01,77330.52,77344,0.53038 +1777147800000,77344.01,77352.34,77344,77352.34,0.96609 +1777147860000,77352.34,77358.56,77352.34,77358.55,0.48719 +1777147920000,77358.55,77371.35,77357.99,77358,3.10098 +1777147980000,77358,77381.9,77357.99,77364.78,4.71745 +1777148040000,77364.77,77364.78,77357.99,77358,0.61765 +1777148100000,77357.99,77366.26,77357.99,77366.26,1.02067 +1777148160000,77366.25,77366.25,77358.51,77358.51,0.59945 +1777148220000,77358.51,77358.52,77350.5,77350.51,0.33303 +1777148280000,77350.5,77352.34,77350.5,77352.33,0.40054 +1777148340000,77352.33,77380.49,77352.33,77380.49,1.72832 +1777148400000,77380.49,77400,77380.48,77395.87,3.32563 +1777148460000,77395.86,77395.87,77395.86,77395.87,0.40359 +1777148520000,77395.86,77428.76,77395.86,77418.62,3.83676 +1777148580000,77418.62,77418.63,77418.62,77418.62,0.31208 +1777148640000,77418.62,77418.63,77418.62,77418.63,0.21101 +1777148700000,77418.62,77418.63,77418.62,77418.62,0.34095 +1777148760000,77418.62,77418.63,77416.19,77416.2,1.16516 +1777148820000,77416.19,77416.2,77416.19,77416.19,0.79156 +1777148880000,77416.2,77416.2,77389.29,77407.15,7.58689 +1777148940000,77407.14,77416,77407.14,77415.99,2.251 +1777149000000,77415.99,77431.55,77415.99,77431.54,3.09503 +1777149060000,77431.55,77431.55,77397.49,77400.89,4.81405 +1777149120000,77400.88,77400.89,77400.88,77400.88,0.7627 +1777149180000,77400.88,77400.89,77393.81,77393.81,1.83655 +1777149240000,77393.81,77407.53,77393.81,77407.52,1.94089 +1777149300000,77407.53,77407.53,77407.52,77407.53,0.62907 +1777149360000,77407.52,77417.58,77407.52,77417.57,0.67158 +1777149420000,77417.58,77417.58,77417.57,77417.57,0.14196 +1777149480000,77417.57,77417.58,77407.52,77407.52,0.50017 +1777149540000,77407.53,77407.53,77399.77,77399.78,1.14294 +1777149600000,77399.79,77411.47,77399.78,77411.46,0.71721 +1777149660000,77411.46,77411.47,77411.46,77411.47,0.62886 +1777149720000,77411.47,77411.47,77411.46,77411.46,0.24163 +1777149780000,77411.46,77411.47,77411.46,77411.46,0.29108 +1777149840000,77411.47,77411.47,77400.2,77400.2,0.47074 +1777149900000,77400.2,77411.38,77400.2,77411.37,1.08435 +1777149960000,77411.38,77411.38,77403.28,77403.28,3.2177 +1777150020000,77403.28,77403.29,77403.28,77403.28,0.34477 +1777150080000,77403.29,77411.03,77403.29,77411.02,0.66804 +1777150140000,77411.02,77411.03,77411.02,77411.03,0.38863 +1777150200000,77411.03,77411.03,77403.28,77403.29,0.50317 +1777150260000,77403.29,77415,77403.28,77414.99,0.82904 +1777150320000,77414.99,77415,77414.99,77415,0.15656 +1777150380000,77414.99,77415,77414.99,77414.99,0.16234 +1777150440000,77414.99,77428.8,77414.99,77428.79,0.91654 +1777150500000,77428.8,77428.8,77428.79,77428.79,0.33278 +1777150560000,77428.79,77456.87,77428.79,77456.87,1.96268 +1777150620000,77456.86,77481.7,77456.86,77481.7,1.93896 +1777150680000,77481.7,77481.7,77479.13,77479.14,0.95493 +1777150740000,77479.13,77479.14,77479.13,77479.13,0.45339 +1777150800000,77479.14,77479.14,77479.13,77479.14,0.59334 +1777150860000,77479.14,77483.25,77479.13,77483.25,1.72647 +1777150920000,77483.25,77523.84,77483.25,77521.16,3.87452 +1777150980000,77521.16,77521.52,77515,77515,4.08847 +1777151040000,77515.01,77521.96,77485,77507.78,12.65203 +1777151100000,77507.79,77507.79,77496.58,77501.84,1.25345 +1777151160000,77501.85,77501.85,77499.05,77499.05,1.53028 +1777151220000,77499.05,77528.22,77499.05,77510.26,7.20516 +1777151280000,77510.25,77511.65,77502.53,77502.53,1.94969 +1777151340000,77502.53,77506.88,77502.53,77506.88,1.22669 +1777151400000,77506.87,77506.88,77506.87,77506.87,0.56828 +1777151460000,77506.88,77516.36,77506.87,77516.36,2.38444 +1777151520000,77516.36,77530,77516.36,77530,1.11386 +1777151580000,77530,77530,77486.98,77486.98,9.60279 +1777151640000,77486.99,77500.58,77486.23,77500.57,2.27448 +1777151700000,77500.58,77509.04,77500.57,77509.04,1.05969 +1777151760000,77509.04,77512.38,77505.69,77505.7,1.03152 +1777151820000,77505.7,77505.7,77497.32,77497.33,0.7597 +1777151880000,77497.33,77497.33,77497.32,77497.32,0.73024 +1777151940000,77497.32,77497.33,77497.32,77497.32,0.55728 +1777152000000,77497.32,77507.44,77497.32,77507.43,0.52522 +1777152060000,77507.43,77519.92,77507.43,77519.91,0.70694 +1777152120000,77519.91,77519.92,77519.91,77519.91,0.88884 +1777152180000,77519.92,77519.92,77519.91,77519.91,0.29802 +1777152240000,77519.91,77519.91,77514.65,77514.66,2.27958 +1777152300000,77514.65,77514.65,77500,77500,5.53317 +1777152360000,77500,77500,77492.41,77492.42,6.28719 +1777152420000,77492.42,77506.67,77492.42,77504.86,2.7352 +1777152480000,77504.85,77504.86,77493.51,77493.51,0.40486 +1777152540000,77493.52,77519.92,77486.98,77518.89,11.3326 +1777152600000,77518.88,77520,77502.7,77502.7,3.9196 +1777152660000,77502.7,77506.61,77502.7,77506.6,2.70361 +1777152720000,77506.6,77506.6,77480.04,77483.89,8.88864 +1777152780000,77483.89,77483.89,77483.88,77483.88,0.43856 +1777152840000,77483.88,77483.89,77466.32,77466.33,1.14663 +1777152900000,77466.32,77466.33,77463.18,77466.32,5.48341 +1777152960000,77466.32,77466.32,77466.31,77466.32,0.77182 +1777153020000,77466.32,77466.32,77458.48,77458.48,0.85086 +1777153080000,77458.49,77471.96,77455.71,77455.71,2.30131 +1777153140000,77455.71,77455.72,77455.71,77455.71,0.55026 +1777153200000,77455.71,77455.71,77436,77436.01,2.5576 +1777153260000,77436,77443.98,77436,77443.98,1.51176 +1777153320000,77443.98,77443.98,77443.97,77443.97,0.46862 +1777153380000,77443.97,77443.98,77415.2,77419.75,4.6158 +1777153440000,77419.75,77468.03,77419.75,77468.03,1.60223 +1777153500000,77468.02,77477.13,77468.02,77477.12,0.42412 +1777153560000,77477.12,77485.44,77477.12,77485.44,1.17106 +1777153620000,77485.43,77485.44,77485.43,77485.44,0.31633 +1777153680000,77485.43,77500,77485.43,77499.99,0.71369 +1777153740000,77499.99,77499.99,77482.5,77482.5,1.68306 +1777153800000,77482.5,77482.51,77466.91,77466.92,1.90878 +1777153860000,77466.91,77499.99,77466.91,77499.99,6.4701 +1777153920000,77499.99,77528,77499.99,77525.83,2.93018 +1777153980000,77525.83,77525.84,77499.77,77499.78,1.11277 +1777154040000,77499.77,77515.34,77497.06,77515.34,1.00933 +1777154100000,77515.34,77525.84,77504.55,77512.4,1.11371 +1777154160000,77512.39,77512.4,77494.56,77494.57,0.69097 +1777154220000,77494.56,77499.99,77494.56,77499.99,0.78651 +1777154280000,77499.98,77506.88,77499.98,77506.88,0.34334 +1777154340000,77506.88,77525.84,77505.78,77525.84,4.89285 +1777154400000,77525.83,77525.84,77498.81,77518.85,3.77659 +1777154460000,77518.86,77525.84,77518.22,77518.22,0.4576 +1777154520000,77518.23,77518.23,77510.77,77516.58,1.59738 +1777154580000,77516.58,77525.84,77498.82,77516.12,2.88017 +1777154640000,77516.11,77525.86,77516.11,77525.85,0.75896 +1777154700000,77525.86,77551.65,77525.85,77551.64,4.83621 +1777154760000,77551.64,77551.64,77532.18,77532.19,2.63411 +1777154820000,77532.18,77542.52,77532.18,77532.19,1.38148 +1777154880000,77532.18,77532.19,77515.87,77515.87,1.09014 +1777154940000,77515.86,77532.18,77515.86,77532.18,2.2894 +1777155000000,77532.18,77532.18,77510,77510,1.61127 +1777155060000,77510,77517.52,77509.75,77509.76,1.42725 +1777155120000,77509.76,77512.14,77509.75,77509.75,0.33638 +1777155180000,77509.76,77509.76,77509.75,77509.76,0.99588 +1777155240000,77509.75,77509.76,77509.75,77509.75,0.34393 +1777155300000,77509.76,77509.76,77503.59,77509.75,0.6237 +1777155360000,77509.75,77519.59,77509.75,77519.58,1.03705 +1777155420000,77519.59,77519.59,77509.83,77509.83,0.71079 +1777155480000,77509.83,77509.83,77509.82,77509.82,1.16361 +1777155540000,77509.83,77509.83,77509.82,77509.82,0.88658 +1777155600000,77509.83,77515.7,77509.82,77515.7,1.21181 +1777155660000,77515.7,77519.96,77515.69,77519.96,0.57272 +1777155720000,77519.96,77532.1,77519.95,77532.1,1.15753 +1777155780000,77532.09,77532.1,77532.09,77532.1,0.9636 +1777155840000,77532.1,77532.1,77532.09,77532.1,0.52919 +1777155900000,77532.1,77532.1,77532.09,77532.1,0.61507 +1777155960000,77532.1,77549.4,77532.09,77549.4,1.64725 +1777156020000,77549.39,77549.39,77532.09,77539,5.01812 +1777156080000,77539.01,77546.03,77539.01,77546.03,1.61838 +1777156140000,77546.03,77573.75,77546.02,77556.65,9.53662 +1777156200000,77556.65,77626.72,77556.65,77602.34,7.84346 +1777156260000,77602.33,77626.72,77602.33,77624.18,1.28972 +1777156320000,77624.18,77634.77,77624.17,77634.77,1.60165 +1777156380000,77634.77,77634.77,77607.69,77626.49,0.98846 +1777156440000,77626.49,77626.5,77626.49,77626.5,0.33296 +1777156500000,77626.49,77626.5,77626.49,77626.49,0.51675 +1777156560000,77626.49,77626.5,77626.49,77626.49,0.33869 +1777156620000,77626.49,77626.5,77610.11,77610.11,1.9751 +1777156680000,77610.12,77610.12,77580.18,77583.06,5.21987 +1777156740000,77583.05,77583.06,77583.05,77583.05,1.64244 +1777156800000,77583.06,77583.06,77583.05,77583.06,0.3663 +1777156860000,77583.06,77583.06,77583.05,77583.05,0.23036 +1777156920000,77583.06,77592.01,77568.16,77574.28,9.12586 +1777156980000,77574.29,77574.29,77565,77568.08,4.64403 +1777157040000,77568.08,77600,77568.07,77600,3.74916 +1777157100000,77599.99,77599.99,77571.27,77571.29,1.70347 +1777157160000,77571.3,77571.3,77571.29,77571.3,2.53514 +1777157220000,77571.3,77571.3,77571.29,77571.3,0.9056 +1777157280000,77571.3,77583.02,77564.23,77564.24,3.71818 +1777157340000,77564.24,77564.24,77551.5,77551.5,2.09174 +1777157400000,77551.51,77551.51,77541.72,77541.72,1.74082 +1777157460000,77541.73,77541.73,77532.1,77532.1,0.77169 +1777157520000,77532.1,77532.11,77532.1,77532.1,0.63797 +1777157580000,77532.11,77538,77532.1,77538,0.54012 +1777157640000,77537.99,77540,77532.09,77540,25.36978 +1777157700000,77540,77561.41,77540,77561.4,3.9417 +1777157760000,77561.41,77561.41,77561.4,77561.4,0.51019 +1777157820000,77561.41,77561.41,77561.4,77561.4,0.31076 +1777157880000,77561.41,77561.41,77559.1,77559.11,1.37662 +1777157940000,77559.1,77561.38,77557,77557.01,102.39777 +1777158000000,77557.01,77562.56,77557.01,77558.13,3.6105 +1777158060000,77558.12,77558.12,77544.49,77544.49,0.85263 +1777158120000,77544.5,77544.5,77544.49,77544.5,0.56223 +1777158180000,77544.5,77544.5,77536,77536,0.80463 +1777158240000,77536,77624,77530,77571.23,183.7803 +1777158300000,77571.22,77571.23,77569.14,77569.15,1.52277 +1777158360000,77569.14,77580.34,77564.51,77580.33,2.69312 +1777158420000,77580.33,77580.34,77580.33,77580.34,1.11232 +1777158480000,77580.34,77607.6,77580.33,77607.6,3.18703 +1777158540000,77607.6,77616.11,77581.66,77581.66,6.68994 +1777158600000,77581.66,77592.54,77581.66,77585.93,0.93766 +1777158660000,77585.94,77585.94,77584.63,77584.86,5.04927 +1777158720000,77584.85,77589.94,77584.85,77589.93,3.8785 +1777158780000,77589.94,77589.94,77589.9,77589.9,0.71246 +1777158840000,77589.91,77589.91,77585.37,77585.48,3.16355 +1777158900000,77585.49,77585.51,77578.12,77578.12,3.70125 +1777158960000,77578.13,77583.97,77567.17,77573.22,6.95636 +1777159020000,77573.23,77573.23,77562,77562,2.46519 +1777159080000,77562.01,77564.56,77562,77564.55,3.79498 +1777159140000,77564.56,77596.92,77564.55,77596.92,3.1761 +1777159200000,77597.13,77598.04,77578.6,77578.6,0.97725 +1777159260000,77578.61,77578.61,77578.6,77578.61,2.43821 +1777159320000,77578.61,77579.03,77572.78,77572.78,2.46233 +1777159380000,77572.79,77572.79,77572.78,77572.78,2.36325 +1777159440000,77572.79,77605.8,77568,77605.79,5.71847 +1777159500000,77605.79,77605.79,77584,77584.47,7.3202 +1777159560000,77584.48,77584.54,77578.25,77578.64,6.05069 +1777159620000,77578.65,77580.55,77578.64,77580.54,0.29998 +1777159680000,77580.55,77588.56,77580.54,77588.56,5.91109 +1777159740000,77588.56,77594.46,77588.55,77594.46,0.37716 +1777159800000,77594.46,77601.79,77594.45,77601.78,5.33048 +1777159860000,77601.78,77602.21,77601.78,77602.21,2.89883 +1777159920000,77602.21,77606,77602.2,77606,2.67544 +1777159980000,77605.99,77606,77605.9,77605.9,1.08822 +1777160040000,77605.9,77620,77580.9,77619.99,9.10862 +1777160100000,77620,77620,77619.95,77619.95,0.65375 +1777160160000,77619.95,77620.09,77619.95,77620.08,1.84932 +1777160220000,77620.08,77621.1,77620.08,77621.09,1.33777 +1777160280000,77621.1,77638.13,77621.1,77638.12,1.64979 +1777160340000,77638.13,77638.13,77620.2,77620.2,4.0235 +1777160400000,77620.21,77637.28,77620.2,77637.28,2.53603 +1777160460000,77637.28,77637.28,77631.8,77636.16,1.25329 +1777160520000,77636.16,77650,77636.16,77649.99,3.90218 +1777160580000,77650,77650,77636.2,77636.2,2.043 +1777160640000,77636.2,77636.21,77606.76,77606.76,5.3161 +1777160700000,77606.77,77606.77,77606.76,77606.77,5.18055 +1777160760000,77606.77,77614.16,77606.76,77614.16,3.8014 +1777160820000,77614.16,77619.68,77614.15,77619.68,1.61637 +1777160880000,77619.68,77619.68,77602.39,77602.4,6.41049 +1777160940000,77602.39,77614.17,77600,77614.16,1.77015 +1777161000000,77614.16,77614.16,77604.83,77604.83,0.71023 +1777161060000,77604.84,77604.84,77604.83,77604.84,0.9385 +1777161120000,77604.83,77604.84,77604.83,77604.83,0.51362 +1777161180000,77604.84,77604.84,77604.83,77604.83,0.36152 +1777161240000,77604.84,77615.13,77604.83,77615.13,6.84247 +1777161300000,77615.12,77615.12,77604,77604,3.54772 +1777161360000,77604,77607.08,77604,77604,8.32286 +1777161420000,77604,77604.01,77604,77604,1.4938 +1777161480000,77604.01,77604.01,77604,77604.01,0.66227 +1777161540000,77604.01,77625,77604.01,77625,1.90103 +1777161600000,77625,77626.81,77576.12,77576.13,94.2851 +1777161660000,77576.13,77595.13,77572.67,77595.12,8.62986 +1777161720000,77595.13,77611.06,77595.12,77611.05,1.00297 +1777161780000,77611.06,77625.58,77605.46,77625.58,2.18736 +1777161840000,77625.58,77635.41,77625.57,77633.32,6.77267 +1777161900000,77633.31,77642.43,77522.13,77533.27,24.45134 +1777161960000,77533.28,77550,77533.27,77550,1.34127 +1777162020000,77549.99,77556.74,77549.99,77556.73,1.39225 +1777162080000,77556.74,77562.31,77556.73,77559.13,1.7779 +1777162140000,77559.13,77559.14,77554.26,77554.27,1.05254 +1777162200000,77554.27,77554.27,77519.76,77519.76,2.08097 +1777162260000,77519.76,77525.11,77519.76,77525.1,1.24881 +1777162320000,77525.11,77536.27,77525.1,77536.26,0.66783 +1777162380000,77536.27,77536.27,77536.26,77536.27,0.2944 +1777162440000,77536.26,77559,77536.26,77550.27,10.2026 +1777162500000,77550.27,77550.27,77500,77514.65,15.81038 +1777162560000,77514.65,77514.65,77481.87,77489.71,47.67167 +1777162620000,77489.7,77507.21,77489.7,77507.21,2.85401 +1777162680000,77507.21,77507.21,77507.2,77507.2,2.58026 +1777162740000,77507.2,77507.2,77479.25,77484.48,4.66864 +1777162800000,77484.48,77489.9,77484.47,77489.89,0.76216 +1777162860000,77489.89,77497.12,77486.03,77497.12,1.88019 +1777162920000,77497.12,77497.12,77497.11,77497.11,0.98371 +1777162980000,77497.12,77497.12,77488.51,77488.51,1.50347 +1777163040000,77488.52,77488.52,77474.67,77474.91,2.8289 +1777163100000,77474.92,77480.56,77474.92,77480.56,1.56161 +1777163160000,77480.55,77480.56,77480.55,77480.56,1.84007 +1777163220000,77480.55,77480.55,77476.1,77478.85,1.96786 +1777163280000,77478.85,77478.86,77473.99,77473.99,0.83176 +1777163340000,77473.99,77474,77472.29,77472.3,0.51842 +1777163400000,77472.3,77477.13,77467,77467,1.48791 +1777163460000,77467,77467.01,77451.29,77451.29,7.64776 +1777163520000,77451.3,77472.16,77445.94,77472.16,1.27624 +1777163580000,77472.16,77495.37,77472.15,77495.37,1.0941 +1777163640000,77495.37,77515.36,77495.36,77515.36,1.29327 +1777163700000,77515.36,77515.36,77511.12,77515.35,0.71609 +1777163760000,77515.36,77515.36,77498.78,77498.79,0.84123 +1777163820000,77498.79,77515.36,77498.78,77508.22,2.48237 +1777163880000,77508.21,77508.22,77508.21,77508.21,0.7164 +1777163940000,77508.22,77508.22,77508.21,77508.22,0.51711 +1777164000000,77508.22,77550.87,77508.22,77547.58,5.94301 +1777164060000,77547.59,77547.59,77534.96,77534.97,0.98977 +1777164120000,77534.97,77534.97,77534.96,77534.96,0.48786 +1777164180000,77534.96,77534.97,77534.96,77534.96,0.46963 +1777164240000,77534.97,77545.55,77534.96,77545.55,0.80153 +1777164300000,77545.55,77545.55,77533.46,77533.46,0.67497 +1777164360000,77533.46,77546.66,77533.46,77546.66,3.5136 +1777164420000,77546.66,77546.66,77542.79,77542.79,2.23935 +1777164480000,77542.8,77554,77542.8,77552.95,0.80421 +1777164540000,77552.95,77552.95,77543.7,77543.71,4.5232 +1777164600000,77543.71,77543.71,77543.7,77543.7,1.44402 +1777164660000,77543.71,77551.46,77543.7,77551.46,0.85405 +1777164720000,77551.46,77585.7,77551.45,77585.69,1.42637 +1777164780000,77585.69,77592.84,77576.43,77576.43,1.11801 +1777164840000,77576.42,77576.43,77529.24,77529.24,4.71532 +1777164900000,77529.24,77529.25,77516,77516.01,0.88722 +1777164960000,77516.01,77516.01,77480.99,77486.41,4.73264 +1777165020000,77486.41,77486.41,77463.73,77481.74,2.91049 +1777165080000,77481.73,77490.19,77481.73,77490.18,0.99248 +1777165140000,77490.18,77520,77490.18,77502.4,4.6612 +1777165200000,77502.39,77518.58,77502.39,77506.36,7.77238 +1777165260000,77506.36,77506.36,77500.95,77500.96,0.51235 +1777165320000,77500.96,77508.25,77500.95,77508.25,0.94947 +1777165380000,77508.25,77508.25,77508.24,77508.24,0.41438 +1777165440000,77508.25,77514.81,77486.2,77514.8,6.51333 +1777165500000,77514.8,77514.81,77502.6,77502.61,2.62308 +1777165560000,77502.6,77516.03,77502.6,77516.03,1.0526 +1777165620000,77516.03,77516.03,77516.02,77516.03,0.38926 +1777165680000,77516.03,77516.03,77512.5,77512.51,0.49909 +1777165740000,77512.51,77516.03,77510.32,77516.02,4.42173 +1777165800000,77516.02,77525.52,77516.02,77517.41,1.6705 +1777165860000,77517.42,77517.42,77516.74,77516.74,0.62086 +1777165920000,77516.74,77517.42,77505.79,77505.79,0.82195 +1777165980000,77505.79,77505.8,77505.27,77505.28,2.06452 +1777166040000,77505.28,77518.7,77505.27,77506.5,4.72083 +1777166100000,77506.51,77510.04,77506.5,77510.04,0.75343 +1777166160000,77510.03,77510.04,77510.03,77510.03,0.64328 +1777166220000,77510.03,77528.07,77510.03,77528.07,1.28419 +1777166280000,77528.07,77528.07,77528.06,77528.06,0.94684 +1777166340000,77528.07,77538.47,77500,77500,7.38196 +1777166400000,77500,77500.01,77500,77500,1.66398 +1777166460000,77500.01,77519.18,77500,77519.17,0.83924 +1777166520000,77519.18,77525.72,77519.17,77525.71,0.44727 +1777166580000,77525.71,77551.85,77525.71,77547.97,2.93248 +1777166640000,77547.96,77547.97,77532.16,77546.76,3.6468 +1777166700000,77546.77,77572.81,77544.07,77544.08,2.64483 +1777166760000,77544.07,77544.08,77535.01,77535.02,0.97416 +1777166820000,77535.01,77535.01,77528.42,77528.43,0.69331 +1777166880000,77528.42,77528.43,77528.42,77528.43,0.24962 +1777166940000,77528.42,77528.43,77506.41,77506.41,2.32962 +1777167000000,77506.41,77506.42,77506.41,77506.41,0.3222 +1777167060000,77506.41,77513.4,77506.41,77508,3.20691 +1777167120000,77508,77508.01,77508,77508,0.32028 +1777167180000,77508,77508.01,77508,77508,2.85884 +1777167240000,77508,77520,77508,77519.99,0.72556 +1777167300000,77519.99,77527.9,77519.99,77527.9,0.66804 +1777167360000,77527.89,77533.43,77527.89,77533.43,1.26653 +1777167420000,77533.42,77538.04,77533.42,77537.76,3.34007 +1777167480000,77537.76,77541.66,77537.75,77541.66,2.20882 +1777167540000,77541.65,77549.54,77541.65,77549.53,0.44229 +1777167600000,77549.54,77549.54,77549.52,77549.53,1.92058 +1777167660000,77549.52,77549.53,77545.59,77545.59,0.28775 +1777167720000,77545.6,77545.6,77541.96,77541.97,0.37403 +1777167780000,77541.96,77542.91,77541.96,77542.91,0.52582 +1777167840000,77542.91,77555,77521.45,77555,10.5741 +1777167900000,77554.99,77554.99,77534.72,77534.73,6.22836 +1777167960000,77534.73,77534.73,77518.56,77518.65,1.50139 +1777168020000,77518.66,77518.66,77502.69,77502.7,4.25751 +1777168080000,77502.7,77509.76,77502.69,77509.75,0.85242 +1777168140000,77509.75,77509.76,77502.69,77502.7,0.70372 +1777168200000,77502.69,77530.52,77502.69,77530.51,6.76672 +1777168260000,77530.52,77536.75,77530.51,77536.74,1.56894 +1777168320000,77536.74,77546.51,77536.74,77546.51,1.1621 +1777168380000,77546.5,77546.51,77534.63,77534.64,0.64941 +1777168440000,77534.63,77534.64,77531.64,77531.65,4.50401 +1777168500000,77531.65,77531.65,77482.81,77482.82,8.6305 +1777168560000,77482.82,77482.82,77470.21,77470.21,0.47818 +1777168620000,77470.22,77470.22,77470.21,77470.22,0.4223 +1777168680000,77470.21,77470.22,77451.16,77456.71,0.95045 +1777168740000,77456.71,77461.17,77456.7,77461.16,0.37066 +1777168800000,77461.16,77477.92,77452.07,77477.91,2.05738 +1777168860000,77477.91,77477.92,77475.91,77475.91,1.86747 +1777168920000,77475.91,77475.92,77475.91,77475.92,0.28958 +1777168980000,77475.92,77488,77475.92,77488,0.6735 +1777169040000,77487.99,77491.55,77487.99,77491.54,0.37145 +1777169100000,77491.54,77491.55,77491.54,77491.55,0.49352 +1777169160000,77491.55,77512.72,77491.55,77512.71,1.17411 +1777169220000,77512.71,77512.72,77512.71,77512.72,0.37148 +1777169280000,77512.71,77512.72,77504.4,77504.41,0.50045 +1777169340000,77504.41,77512.72,77504.4,77512.72,5.46583 +1777169400000,77512.72,77512.72,77512.71,77512.72,0.39485 +1777169460000,77512.71,77512.72,77504.4,77504.41,1.08529 +1777169520000,77504.41,77542.22,77504.4,77542.21,4.21378 +1777169580000,77542.21,77564,77542.21,77563.99,0.61764 +1777169640000,77564,77569.44,77563.99,77569.44,0.51477 +1777169700000,77569.44,77583.94,77569.43,77583.93,0.76181 +1777169760000,77583.94,77590.97,77583.93,77585.67,0.99407 +1777169820000,77585.66,77585.67,77582.64,77582.64,0.27813 +1777169880000,77582.65,77582.65,77569.51,77571.09,1.59476 +1777169940000,77571.09,77571.09,77551.05,77551.06,1.59253 +1777170000000,77551.05,77573.4,77551.05,77573.4,0.50252 +1777170060000,77573.4,77580.79,77565.7,77565.7,0.79901 +1777170120000,77565.71,77565.71,77552.08,77552.09,1.76979 +1777170180000,77552.08,77552.08,77522.23,77522.24,3.56464 +1777170240000,77522.24,77565.64,77522.23,77564,9.23087 +1777170300000,77563.99,77564,77559.96,77559.97,0.3659 +1777170360000,77559.97,77559.97,77559.96,77559.96,1.55484 +1777170420000,77559.97,77559.97,77559.96,77559.97,0.37902 +1777170480000,77559.97,77559.97,77559.96,77559.97,0.24198 +1777170540000,77559.96,77559.97,77555.77,77559.97,0.62659 +1777170600000,77559.96,77559.97,77559.96,77559.97,1.15239 +1777170660000,77559.97,77559.97,77559.96,77559.96,0.45342 +1777170720000,77559.97,77584.43,77559.96,77576.31,2.26749 +1777170780000,77576.31,77576.31,77568.23,77568.24,0.35885 +1777170840000,77568.24,77568.24,77561,77561,1.01121 +1777170900000,77561.01,77561.01,77561,77561.01,0.60285 +1777170960000,77561,77561.01,77552.92,77552.92,1.51123 +1777171020000,77552.92,77552.93,77552.92,77552.93,0.2376 +1777171080000,77552.92,77552.93,77552.92,77552.92,1.3654 +1777171140000,77552.93,77552.93,77552.92,77552.92,0.59711 +1777171200000,77552.92,77552.93,77541.87,77541.87,1.15825 +1777171260000,77541.88,77541.88,77526.09,77526.09,1.10529 +1777171320000,77526.1,77526.1,77523.13,77525.28,1.11253 +1777171380000,77525.29,77530.39,77522.23,77522.24,1.65767 +1777171440000,77522.24,77522.24,77522.23,77522.24,0.97792 +1777171500000,77522.24,77522.24,77508.72,77508.72,1.88198 +1777171560000,77508.72,77508.73,77488.96,77488.96,3.77902 +1777171620000,77488.96,77493.25,77478.08,77493.24,1.10869 +1777171680000,77493.25,77502.36,77493.24,77502.36,0.42577 +1777171740000,77502.36,77502.36,77497.85,77497.86,1.5327 +1777171800000,77497.85,77497.86,77497.85,77497.86,0.35427 +1777171860000,77497.85,77514.62,77497.85,77514.62,6.96676 +1777171920000,77514.61,77519.63,77514.61,77519.62,0.45231 +1777171980000,77519.63,77519.63,77517.19,77517.2,0.36683 +1777172040000,77517.2,77517.2,77500.85,77505.43,1.59785 +1777172100000,77505.43,77505.43,77488.37,77497.95,0.85427 +1777172160000,77497.94,77500,77497.94,77499.99,0.84667 +1777172220000,77500,77500,77498.33,77498.33,0.69584 +1777172280000,77498.34,77498.34,77498.33,77498.33,1.56083 +1777172340000,77498.33,77512.67,77498.33,77512.67,3.58403 +1777172400000,77512.67,77518.55,77494.51,77494.52,2.53262 +1777172460000,77494.52,77494.52,77494.51,77494.51,0.45045 +1777172520000,77494.52,77494.52,77494.51,77494.52,0.60103 +1777172580000,77494.52,77494.52,77494.51,77494.51,1.24822 +1777172640000,77494.51,77494.52,77494.51,77494.52,0.5359 +1777172700000,77494.52,77494.52,77494.51,77494.52,0.30853 +1777172760000,77494.52,77494.52,77483.06,77484.91,9.1994 +1777172820000,77484.9,77484.91,77484.9,77484.9,0.40911 +1777172880000,77484.91,77492.9,77484.9,77487.61,8.69668 +1777172940000,77487.61,77501.45,77487.61,77501.44,3.33755 +1777173000000,77501.44,77501.45,77494.95,77500,5.57246 +1777173060000,77500.01,77500.01,77500,77500,0.82682 +1777173120000,77500,77500.01,77500,77500.01,0.80341 +1777173180000,77500.01,77518.52,77500,77518.52,1.8185 +1777173240000,77518.51,77526.99,77518.51,77526.98,6.811 +1777173300000,77526.99,77526.99,77526.98,77526.98,0.54869 +1777173360000,77526.99,77541.96,77526.98,77541.96,2.07358 +1777173420000,77541.96,77541.96,77541.95,77541.96,0.46265 +1777173480000,77541.95,77541.96,77541.95,77541.95,0.65412 +1777173540000,77541.96,77541.96,77523.51,77523.52,9.31526 +1777173600000,77523.52,77525.79,77523.51,77525.79,0.56856 +1777173660000,77525.79,77525.79,77525.78,77525.78,0.8679 +1777173720000,77525.79,77525.79,77514.65,77514.65,0.84213 +1777173780000,77514.65,77514.65,77511.07,77511.07,0.36292 +1777173840000,77511.08,77514.52,77511.07,77514.51,0.67124 +1777173900000,77514.52,77514.52,77497.45,77497.45,1.37081 +1777173960000,77497.45,77497.46,77495.68,77495.68,0.40398 +1777174020000,77495.68,77495.69,77495.68,77495.68,0.31416 +1777174080000,77495.69,77495.69,77487.61,77487.62,1.2605 +1777174140000,77487.62,77487.62,77425.39,77432.65,5.77504 +1777174200000,77432.66,77432.66,77403.29,77403.29,3.97842 +1777174260000,77403.29,77410.16,77403.29,77410.16,1.67433 +1777174320000,77410.16,77425.63,77404.06,77404.06,2.56551 +1777174380000,77404.07,77404.07,77404.06,77404.07,0.35424 +1777174440000,77404.06,77404.07,77352.33,77371.11,10.38159 +1777174500000,77371.22,77378.77,77326.51,77353.63,8.57562 +1777174560000,77353.62,77374.08,77328.85,77328.86,6.68667 +1777174620000,77328.86,77358.68,77328.85,77345.84,6.6638 +1777174680000,77345.83,77349.76,77328.74,77349.75,2.76688 +1777174740000,77349.76,77357.38,77344.65,77357.07,0.75384 +1777174800000,77357.06,77359.35,77352.91,77359.35,0.79314 +1777174860000,77359.34,77360,77359.34,77360,1.67913 +1777174920000,77359.99,77367.55,77359.99,77367.55,0.61062 +1777174980000,77367.55,77380,77367.55,77379.99,0.86083 +1777175040000,77380,77380,77379.99,77380,0.61442 +1777175100000,77380,77380,77367.94,77367.94,3.61916 +1777175160000,77367.95,77375.99,77367.94,77375.98,1.47854 +1777175220000,77375.99,77378.11,77375.98,77378.11,0.41327 +1777175280000,77378.1,77379.59,77378.1,77379.59,0.32989 +1777175340000,77379.58,77379.59,77379.58,77379.59,0.54617 +1777175400000,77379.59,77379.59,77379.58,77379.58,0.46522 +1777175460000,77379.59,77400.86,77379.58,77387.8,4.81928 +1777175520000,77387.81,77387.81,77380.01,77380.01,1.9532 +1777175580000,77380.01,77380.02,77374.65,77374.66,1.18878 +1777175640000,77374.66,77382.53,77374.65,77382.52,0.68857 +1777175700000,77382.52,77404.06,77382.52,77404.05,6.61956 +1777175760000,77404.06,77409.47,77400.21,77400.21,1.00401 +1777175820000,77400.21,77405.62,77400.21,77405.62,0.96495 +1777175880000,77405.62,77420.39,77405.61,77420.38,0.79864 +1777175940000,77420.38,77420.39,77400.21,77400.21,4.28261 +1777176000000,77400.21,77400.21,77383.46,77383.46,1.42919 +1777176060000,77383.46,77388.65,77383.46,77388.65,0.86737 +1777176120000,77388.65,77403.44,77388.64,77403.43,1.80076 +1777176180000,77403.44,77418.78,77403.44,77405.77,3.30252 +1777176240000,77405.77,77414.89,77393.24,77393.25,3.18502 +1777176300000,77393.25,77399.06,77393.24,77399.05,0.9469 +1777176360000,77399.05,77420.39,77399.05,77419.99,2.94615 +1777176420000,77420,77432.2,77419.99,77432.2,0.70602 +1777176480000,77432.2,77448.64,77432.2,77445.45,2.05189 +1777176540000,77445.46,77445.46,77445.45,77445.46,0.36198 +1777176600000,77445.46,77445.46,77445.45,77445.46,2.7625 +1777176660000,77445.46,77472,77445.45,77471.99,1.29605 +1777176720000,77472,77494.52,77471.99,77492.04,1.86796 +1777176780000,77492.04,77492.05,77490.53,77490.53,1.81781 +1777176840000,77490.53,77490.54,77476.88,77476.89,0.91038 +1777176900000,77476.89,77484.64,77476.88,77484.64,0.44171 +1777176960000,77484.63,77487.64,77483.44,77483.45,1.67484 +1777177020000,77483.45,77483.45,77483.44,77483.45,0.5263 +1777177080000,77483.45,77483.45,77483.44,77483.45,0.40135 +1777177140000,77483.44,77487.11,77473.01,77487.1,5.00008 +1777177200000,77487.11,77487.11,77487.1,77487.11,0.47426 +1777177260000,77487.11,77487.11,77487.1,77487.1,0.76688 +1777177320000,77487.1,77487.11,77487.1,77487.1,0.80573 +1777177380000,77487.1,77487.11,77487.1,77487.11,0.6181 +1777177440000,77487.11,77494.86,77487.1,77494.86,8.24567 +1777177500000,77494.85,77494.86,77481.99,77482,1.49354 +1777177560000,77481.99,77482,77481.99,77481.99,0.83 +1777177620000,77481.99,77482,77476.79,77476.79,1.05908 +1777177680000,77476.8,77476.8,77476.79,77476.79,0.27455 +1777177740000,77476.8,77481.98,77476.79,77481.97,5.27251 +1777177800000,77481.97,77481.98,77433.87,77438.91,4.44438 +1777177860000,77438.91,77451.82,77438.91,77451.82,1.16997 +1777177920000,77451.82,77451.82,77451.8,77451.81,1.68801 +1777177980000,77451.8,77451.81,77438.58,77438.58,1.50874 +1777178040000,77438.58,77442.38,77435.06,77442.38,2.17547 +1777178100000,77442.38,77442.38,77442.37,77442.38,0.34268 +1777178160000,77442.37,77454.42,77442.37,77454.42,0.80232 +1777178220000,77454.42,77467.24,77454.42,77467.23,1.91897 +1777178280000,77467.24,77467.24,77467.23,77467.23,0.5751 +1777178340000,77467.24,77467.24,77461.76,77461.76,4.05813 +1777178400000,77461.76,77505.41,77461.76,77505.4,4.43398 +1777178460000,77505.41,77510,77497.94,77510,1.15754 +1777178520000,77510,77522.42,77510,77522.42,0.84278 +1777178580000,77522.42,77522.42,77512.02,77517.93,1.37017 +1777178640000,77517.94,77517.94,77517.93,77517.94,1.55396 +1777178700000,77517.94,77517.94,77517.93,77517.94,0.51057 +1777178760000,77517.94,77525.33,77517.93,77525.32,3.71437 +1777178820000,77525.33,77608.42,77525.32,77601.26,14.42027 +1777178880000,77601.26,77768.86,77588.05,77768.86,52.17317 +1777178940000,77768.85,77800,77731.44,77742.53,14.61021 +1777179000000,77742.53,77742.54,77695.16,77701.74,8.82483 +1777179060000,77701.75,77765.22,77701.75,77761.19,3.17344 +1777179120000,77761.19,77806.26,77733.54,77802.22,25.05561 +1777179180000,77802.22,77814.43,77784.53,77784.54,4.3383 +1777179240000,77784.53,77807.06,77784.53,77792.38,3.17709 +1777179300000,77792.39,77793.25,77758,77763.2,4.84622 +1777179360000,77763.2,77780.55,77747.15,77747.16,1.96337 +1777179420000,77747.16,77777.16,77747.16,77777.15,3.31729 +1777179480000,77777.15,77777.16,77764.84,77773.95,3.88164 +1777179540000,77774.29,77774.3,77774.29,77774.29,0.88628 +1777179600000,77774.29,77776.59,77739.98,77739.98,12.46779 +1777179660000,77739.99,77750.3,77735.9,77735.91,8.8784 +1777179720000,77735.9,77747.17,77735.9,77747.16,2.66765 +1777179780000,77747.15,77747.16,77720.21,77729.78,7.41495 +1777179840000,77726.09,77729.83,77719.77,77729.82,1.12155 +1777179900000,77729.83,77729.83,77729.82,77729.82,0.53476 +1777179960000,77729.82,77752.24,77729.82,77752.23,2.38621 +1777180020000,77752.23,77752.24,77752.23,77752.24,2.59781 +1777180080000,77752.23,77755.01,77737.44,77755,6.46914 +1777180140000,77755.01,77830,77755.01,77799.99,11.09595 +1777180200000,77800,77800,77794.09,77794.1,3.5586 +1777180260000,77794.1,78042.79,77794.09,78040.52,76.62032 +1777180320000,78040.52,78064.98,77944.18,78006.1,110.2297 +1777180380000,78006.09,78141.51,77995.8,78121.54,34.9212 +1777180440000,78121.53,78150,78074.7,78138.86,21.38286 +1777180500000,78138.86,78173.15,78065.89,78070.67,30.11756 +1777180560000,78070.67,78096.42,78047.31,78060.5,14.7392 +1777180620000,78060.49,78166.45,78042.08,78068.44,19.70507 +1777180680000,78068.44,78082.59,78026.58,78059.98,35.13842 +1777180740000,78059.99,78148.06,78042.22,78139.4,30.83454 +1777180800000,78139.39,78151.93,78095.47,78149.29,20.25944 +1777180860000,78149.28,78149.29,78077.81,78110.27,22.91372 +1777180920000,78110.28,78110.28,78076.93,78076.94,9.67825 +1777180980000,78076.93,78076.94,78040.38,78075.66,8.72889 +1777181040000,78075.66,78075.66,78034.9,78047.2,15.84919 +1777181100000,78047.21,78047.21,78034.91,78044.9,5.38994 +1777181160000,78044.89,78117.99,78044.89,78111.94,19.18745 +1777181220000,78111.95,78158.63,78111.94,78158.62,7.58324 +1777181280000,78158.62,78200,78123.97,78123.98,21.49207 +1777181340000,78123.98,78123.98,78100.37,78100.37,4.0945 +1777181400000,78100.38,78190,78100.38,78126.75,19.17162 +1777181460000,78126.75,78126.75,78074,78086.35,4.84444 +1777181520000,78086.35,78086.36,78060.49,78067.18,5.57908 +1777181580000,78067.19,78067.19,78050,78064.17,9.43811 +1777181640000,78064.17,78083.97,78064.17,78080.18,3.99674 +1777181700000,78080.17,78081.34,78077.52,78077.53,6.62831 +1777181760000,78077.52,78077.53,78040.16,78040.17,9.49741 +1777181820000,78040.16,78054,78019.22,78029.54,7.66646 +1777181880000,78029.54,78050,78029.53,78049.99,3.10143 +1777181940000,78050,78058,78042.89,78058,3.37514 +1777182000000,78058.31,78065.1,78042.89,78042.9,2.89504 +1777182060000,78042.9,78042.9,78042.89,78042.89,1.0482 +1777182120000,78042.9,78043,78039.99,78042.99,8.02624 +1777182180000,78042.99,78044,78042.99,78043,3.13557 +1777182240000,78043,78044,78042.99,78044,2.22017 +1777182300000,78043.99,78049,78042.99,78042.99,8.57193 +1777182360000,78042.99,78043,78000,78000.01,4.14375 +1777182420000,78000,78029.11,78000,78029.11,22.84473 +1777182480000,78029.11,78041.18,78025.25,78031.32,6.60991 +1777182540000,78031.32,78052,78031.32,78052,13.14149 +1777182600000,78052,78052,78028.7,78042.85,8.01397 +1777182660000,78042.85,78042.86,78018.27,78018.28,9.60742 +1777182720000,78018.28,78025,78012.48,78025,3.69306 +1777182780000,78025,78025,78021.73,78021.74,1.54515 +1777182840000,78021.73,78021.74,78012.48,78012.48,0.6562 +1777182900000,78012.48,78012.49,78006,78006,2.30678 +1777182960000,78006,78006.01,78000,78000,5.99529 +1777183020000,78000.01,78000.01,77991.97,77991.98,43.14052 +1777183080000,77991.98,78007,77991.97,78006.99,4.7037 +1777183140000,78007,78007,77983.3,77983.31,3.41014 +1777183200000,77983.31,78036,77983.31,78033.41,18.33899 +1777183260000,78033.41,78033.41,78023.14,78033.4,4.63091 +1777183320000,78033.41,78034,78020.28,78020.29,3.5455 +1777183380000,78020.28,78020.29,78020.28,78020.28,1.9429 +1777183440000,78020.28,78038,78020.28,78037.99,7.71123 +1777183500000,78038,78038,78028.29,78028.29,4.26253 +1777183560000,78028.29,78028.3,78028.29,78028.29,2.01741 +1777183620000,78028.29,78028.3,78018.45,78018.45,1.12105 +1777183680000,78018.46,78018.46,78018.45,78018.46,1.03264 +1777183740000,78018.46,78018.46,78000.86,78000.87,1.997 +1777183800000,78000.86,78010.53,78000.86,78003.76,2.56363 +1777183860000,78003.77,78005,78003.76,78005,0.61237 +1777183920000,78005,78005,78004.99,78005,0.45818 +1777183980000,78005,78030,78004.99,78029.99,13.65515 +1777184040000,78029.99,78030,78015.24,78015.24,1.07667 +1777184100000,78015.25,78015.25,78007.84,78007.85,3.08601 +1777184160000,78007.84,78007.85,78007.84,78007.84,0.67856 +1777184220000,78007.84,78007.85,77980.41,77980.41,1.65187 +1777184280000,77980.42,77980.42,77960.24,77960.25,0.96357 +1777184340000,77960.25,77960.25,77927.23,77938.35,2.96136 +1777184400000,77938.36,77953.95,77938.35,77953.94,1.69576 +1777184460000,77953.94,77957.74,77940.25,77940.25,2.85227 +1777184520000,77940.25,77940.26,77940.24,77940.25,1.04612 +1777184580000,77940.24,77940.25,77934.69,77934.69,0.33274 +1777184640000,77934.69,77938.58,77926.8,77931.38,1.87034 +1777184700000,77931.38,77938.1,77931.38,77938.09,1.54725 +1777184760000,77938.09,77947.61,77938.09,77947.61,1.05167 +1777184820000,77947.6,77969.92,77947.6,77969.91,1.75671 +1777184880000,77969.92,77976.56,77966.43,77966.43,1.20706 +1777184940000,77966.43,77966.44,77938.67,77948.99,4.13393 +1777185000000,77948.99,77961.61,77948.98,77961.6,1.55722 +1777185060000,77961.6,77961.61,77961.6,77961.6,0.52368 +1777185120000,77961.61,77961.61,77957.96,77957.97,0.7239 +1777185180000,77957.96,77957.96,77944.37,77944.37,0.85936 +1777185240000,77944.38,77944.38,77938.37,77938.37,1.27405 +1777185300000,77938.38,77938.38,77938.37,77938.38,0.6817 +1777185360000,77938.38,77938.38,77934.64,77934.64,0.95849 +1777185420000,77934.64,77956.82,77930.03,77956.81,3.02017 +1777185480000,77956.82,77974.74,77956.81,77974.73,1.79071 +1777185540000,77974.74,77975.05,77974.73,77975.05,1.22849 +1777185600000,77975.05,78005,77975.05,77991.14,4.51312 +1777185660000,77991.15,78019.99,77991.14,78019.99,7.87623 +1777185720000,78020,78045,78019.99,78027.48,17.50689 +1777185780000,78027.47,78027.48,78012,78012,1.5936 +1777185840000,78012.01,78012.01,78012,78012.01,0.60242 +1777185900000,78012.01,78013,78012,78012.99,0.90684 +1777185960000,78013,78013,78002.01,78002.01,1.06015 +1777186020000,78002.02,78002.02,77940.74,77940.75,9.0688 +1777186080000,77940.75,77940.75,77936.44,77936.45,1.89796 +1777186140000,77936.45,77950.47,77930.86,77930.86,6.99157 +1777186200000,77930.87,77930.87,77913,77913.58,8.14054 +1777186260000,77913.59,77913.59,77899.45,77899.46,5.09536 +1777186320000,77899.45,77912.29,77899.45,77912.29,7.80127 +1777186380000,77912.28,77985.78,77912.28,77985.78,4.55238 +1777186440000,77985.78,77994.44,77969.25,77969.51,4.27952 +1777186500000,77969.51,77969.51,77962.42,77969.5,7.23751 +1777186560000,77969.5,78000,77969.5,77999.99,3.99868 +1777186620000,78000,78003,77984.34,77984.34,6.16635 +1777186680000,77984.34,77992.16,77984.34,77992.16,1.02636 +1777186740000,77992.16,77999.05,77992.15,77999.04,1.28352 +1777186800000,77999.04,78021,77999.04,78019.27,9.33645 +1777186860000,78019.27,78020,78008.02,78020,2.52233 +1777186920000,78020,78020,78019.99,78020,1.48192 +1777186980000,78020,78020,78006.53,78006.53,3.02176 +1777187040000,78006.53,78013.43,78000,78000.01,1.14711 +1777187100000,78000.01,78014,77999.04,78014,6.11004 +1777187160000,78014,78014,78009.94,78009.95,1.57515 +1777187220000,78009.94,78009.95,77999.05,77999.05,4.79469 +1777187280000,77999.05,77999.06,77987.15,77987.16,0.90118 +1777187340000,77987.15,77987.16,77987.15,77987.16,0.50031 +1777187400000,77987.16,78000,77987.15,77999.99,1.85334 +1777187460000,78000,78009.95,77999.99,78009.95,9.46916 +1777187520000,78009.95,78009.95,78009.94,78009.95,2.33648 +1777187580000,78009.94,78009.95,78009.94,78009.95,0.58153 +1777187640000,78009.95,78010,78009.94,78009.99,5.06711 +1777187700000,78009.99,78012,78009.99,78012,7.80129 +1777187760000,78011.99,78019,78011.99,78019,8.36403 +1777187820000,78019,78021,78018.99,78020.99,4.50119 +1777187880000,78021,78022,78009.38,78009.38,2.11346 +1777187940000,78009.39,78009.39,77988.97,77999.79,2.16732 +1777188000000,77999.79,78005,77999.79,78004.99,2.45007 +1777188060000,78005,78022,78004.99,78022,5.85903 +1777188120000,78021.99,78029.77,78021.99,78023.14,2.37956 +1777188180000,78023.15,78023.15,78023.14,78023.14,2.17131 +1777188240000,78023.14,78023.15,78013.38,78013.39,2.11775 +1777188300000,78013.39,78013.39,78013.38,78013.38,0.48964 +1777188360000,78013.38,78013.39,78000,78000,1.43887 +1777188420000,78000,78000.01,78000,78000,0.33646 +1777188480000,78000,78000.01,78000,78000,1.13992 +1777188540000,78000.01,78000.01,77998,77998.01,1.74883 +1777188600000,77998.01,77998.01,77987.15,77987.15,2.50859 +1777188660000,77987.15,77987.16,77984,77984,0.93545 +1777188720000,77984,77984.01,77971.47,77971.48,2.19261 +1777188780000,77971.48,77971.48,77971.47,77971.47,0.65816 +1777188840000,77971.47,77971.48,77971.47,77971.47,0.45305 +1777188900000,77971.47,77971.48,77968.36,77968.36,2.41221 +1777188960000,77968.36,77969,77968.36,77968.99,0.57153 +1777189020000,77968.99,77969,77968.98,77968.98,3.21193 +1777189080000,77968.98,77986.81,77968.98,77986.8,1.38181 +1777189140000,77986.8,77986.81,77976.26,77976.26,2.51401 +1777189200000,77976.26,77976.27,77976.25,77976.25,0.90767 +1777189260000,77976.25,77981.89,77976.25,77981.88,1.23535 +1777189320000,77981.88,77981.89,77981.88,77981.88,1.07156 +1777189380000,77981.89,77981.89,77981.88,77981.88,0.85181 +1777189440000,77981.88,77981.89,77980.54,77980.54,3.11249 +1777189500000,77980.54,77980.55,77980.54,77980.54,1.16529 +1777189560000,77980.55,77980.55,77980.54,77980.54,0.27591 +1777189620000,77980.54,77980.55,77974.13,77974.14,3.94226 +1777189680000,77974.13,77974.14,77974.13,77974.13,0.19283 +1777189740000,77974.13,77987.13,77974.13,77987.12,3.31289 +1777189800000,77987.12,77995.98,77987.12,77995.97,0.60872 +1777189860000,77995.97,78043.28,77995.97,78043.27,5.39931 +1777189920000,78043.28,78070,78043.27,78069.99,7.04252 +1777189980000,78070,78070,78058.75,78058.75,11.731 +1777190040000,78058.76,78060,78053.4,78053.4,3.0047 +1777190100000,78053.41,78088.01,78053.4,78084.99,3.0415 +1777190160000,78084.99,78121.45,78084.99,78114.51,9.8568 +1777190220000,78114.52,78114.52,78088.96,78098.26,2.81783 +1777190280000,78098.26,78105.12,78091.52,78091.52,2.00887 +1777190340000,78091.52,78102.54,78091.52,78102.53,1.41535 +1777190400000,78102.53,78114.66,78084.73,78084.74,5.97115 +1777190460000,78084.74,78109.44,78084.73,78104.96,4.59299 +1777190520000,78104.95,78110,78101.44,78101.45,6.35512 +1777190580000,78101.45,78107.86,78101.44,78107.85,0.60735 +1777190640000,78107.86,78109.54,78107.86,78109.53,2.24022 +1777190700000,78109.53,78138.43,78109.53,78112,5.16553 +1777190760000,78112,78117.6,78111.99,78112.09,7.97421 +1777190820000,78112.09,78112.09,78112.08,78112.09,1.7756 +1777190880000,78112.09,78112.09,78073.38,78081.61,13.96921 +1777190940000,78081.62,78081.62,78079.18,78081.59,3.12235 +1777191000000,78081.59,78081.6,78042.96,78056.85,10.47383 +1777191060000,78056.85,78064.24,78040.37,78064.23,2.87541 +1777191120000,78064.24,78064.24,78064.23,78064.24,1.73185 +1777191180000,78064.24,78077.88,78064.24,78077.88,1.24188 +1777191240000,78077.88,78077.88,78077.87,78077.87,1.65522 +1777191300000,78077.88,78084.02,78077.87,78084.01,1.29775 +1777191360000,78084.01,78084.02,78055.13,78055.13,6.71223 +1777191420000,78055.14,78055.14,78055.13,78055.14,2.3648 +1777191480000,78055.14,78055.14,78050.6,78050.61,0.56325 +1777191540000,78050.61,78055.14,78050.6,78050.6,1.49619 +1777191600000,78050.61,78050.61,78047.53,78047.54,2.80511 +1777191660000,78047.53,78047.54,78047.53,78047.53,3.16939 +1777191720000,78047.53,78047.54,78031,78044.99,4.20954 +1777191780000,78044.99,78047.54,78025.76,78047.53,10.66496 +1777191840000,78047.54,78047.54,78044.98,78044.99,1.47012 +1777191900000,78044.99,78071.64,78044.99,78067.96,2.88225 +1777191960000,78067.96,78067.96,78067.95,78067.96,0.33775 +1777192020000,78067.96,78079.45,78067.95,78079.44,0.69587 +1777192080000,78079.44,78087.47,78079.44,78087.47,2.01054 +1777192140000,78087.47,78087.47,78087.46,78087.46,2.5972 +1777192200000,78087.46,78087.47,78069.17,78080.85,4.84281 +1777192260000,78080.85,78100,78080.85,78099.99,1.31565 +1777192320000,78100,78115.25,78099.99,78115.24,3.29014 +1777192380000,78115.25,78115.25,78115.24,78115.24,1.46728 +1777192440000,78115.24,78132,78115.24,78132,7.85081 +1777192500000,78132,78151.56,78131.99,78149.86,5.99315 +1777192560000,78149.87,78210,78149.86,78197.38,30.0706 +1777192620000,78197.38,78200.67,78186,78186,2.64795 +1777192680000,78186,78186.01,78160.11,78160.11,5.33509 +1777192740000,78160.11,78160.12,78146.24,78146.24,5.68075 +1777192800000,78146.25,78154.06,78120,78120,10.13797 +1777192860000,78120.01,78134.33,78080.19,78085.98,14.8912 +1777192920000,78085.98,78085.99,78019.65,78039.27,29.48622 +1777192980000,78039.26,78042,78023.35,78042,2.86998 +1777193040000,78041.99,78049.99,78041.99,78044,3.15817 +1777193100000,78044,78044,78043.99,78044,0.75827 +1777193160000,78043.99,78044,78023.39,78023.39,3.70085 +1777193220000,78023.39,78044,78023.39,78031.01,2.39329 +1777193280000,78031.02,78040.91,78031.02,78039,0.5142 +1777193340000,78039,78039.01,78039,78039,0.71081 +1777193400000,78039,78039.01,78031.21,78031.21,2.90046 +1777193460000,78031.22,78031.22,78031.21,78031.22,0.45788 +1777193520000,78031.21,78038.94,78023.4,78038.94,2.75923 +1777193580000,78038.93,78038.94,78038.93,78038.94,1.15887 +1777193640000,78038.93,78051.66,78038.93,78051.65,1.82631 +1777193700000,78051.65,78051.66,78048.18,78048.18,1.12763 +1777193760000,78048.18,78048.19,78031.21,78031.21,2.04412 +1777193820000,78031.21,78031.22,78031.21,78031.21,1.48676 +1777193880000,78031.22,78038.43,78031.21,78038.42,1.54764 +1777193940000,78038.43,78038.43,78032.59,78032.59,0.51177 +1777194000000,78032.59,78032.59,78015.58,78015.61,4.42037 +1777194060000,78015.61,78015.61,78015.6,78015.6,0.50972 +1777194120000,78015.61,78015.61,78000,78000.01,2.90854 +1777194180000,78000,78015.6,77981.56,78015.58,6.08228 +1777194240000,78015.58,78015.59,78004.12,78004.13,0.67874 +1777194300000,78004.12,78015.6,78004.12,78015.58,1.9453 +1777194360000,78015.58,78015.58,78000,78000.01,1.37568 +1777194420000,78000.01,78000.01,77980.54,77996.52,3.50283 +1777194480000,77996.51,77996.52,77979.27,77979.28,3.34475 +1777194540000,77979.27,77979.28,77969.56,77977.13,2.89845 +1777194600000,77977.14,77979.83,77977.13,77979.83,1.64886 +1777194660000,77979.83,77989.17,77979.82,77989.16,2.68947 +1777194720000,77989.17,77989.17,77989.16,77989.16,1.14544 +1777194780000,77989.17,78009.73,77989.16,78009.73,2.58618 +1777194840000,78009.73,78009.74,78009.73,78009.73,1.75307 +1777194900000,78009.73,78015.59,78009.73,78015.58,1.33034 +1777194960000,78015.58,78015.59,78015.58,78015.58,1.04091 +1777195020000,78015.58,78015.59,78007.77,78007.77,1.04933 +1777195080000,78007.78,78015.59,78007.77,78015.58,0.94307 +1777195140000,78015.58,78015.59,77992.57,77992.58,1.03431 +1777195200000,77992.57,78015.58,77992.57,78015.58,2.25558 +1777195260000,78015.57,78015.59,78015.57,78015.58,2.4017 +1777195320000,78015.59,78015.59,78015.58,78015.58,0.24046 +1777195380000,78015.58,78015.59,78015.58,78015.59,1.70867 +1777195440000,78015.58,78015.59,78015.58,78015.59,0.98895 +1777195500000,78015.59,78015.59,78015.58,78015.58,0.4045 +1777195560000,78015.58,78034.96,78015.58,78034.95,2.68825 +1777195620000,78034.96,78058.45,78034.95,78041.18,3.61633 +1777195680000,78041.18,78041.18,78015,78015.01,5.49291 +1777195740000,78015,78021.07,78009.96,78009.97,14.19482 +1777195800000,78009.98,78010,78000,78002.78,8.95825 +1777195860000,78002.78,78002.79,77987.48,77987.49,1.83729 +1777195920000,77987.48,77987.49,77973.57,77973.57,3.04142 +1777195980000,77973.57,77980.08,77970.78,77978.47,4.87429 +1777196040000,77978.47,77978.48,77970.67,77970.68,1.31983 +1777196100000,77970.68,77970.68,77970.67,77970.68,1.92719 +1777196160000,77970.68,77970.9,77970.67,77970.89,2.62662 +1777196220000,77970.89,77970.9,77934.5,77949.99,11.64393 +1777196280000,77949.99,77952.55,77941.62,77947.74,5.29819 +1777196340000,77947.75,77952.55,77944.07,77952.54,1.37227 +1777196400000,77952.55,77952.55,77933.28,77933.28,3.2678 +1777196460000,77933.28,77949.41,77929.46,77929.48,5.22679 +1777196520000,77929.48,77929.48,77926.59,77926.6,3.0809 +1777196580000,77926.6,77974.45,77926.59,77974.45,4.55751 +1777196640000,77974.44,77981.6,77974.44,77976.34,1.41145 +1777196700000,77976.35,77976.35,77955.54,77955.55,3.8036 +1777196760000,77955.55,77967.92,77955.55,77967.91,6.56587 +1777196820000,77967.92,77967.92,77945.26,77955.78,1.78418 +1777196880000,77955.78,77960,77950.75,77952.68,2.36822 +1777196940000,77952.67,77961.81,77952.67,77961.8,1.24749 +1777197000000,77961.81,77969.56,77961.8,77969.55,2.4241 +1777197060000,77969.56,77994,77969.55,77989.6,5.60361 +1777197120000,77989.6,77989.6,77982.56,77982.57,1.03241 +1777197180000,77982.56,78000,77982.56,77999.99,1.77997 +1777197240000,78000,78000,77994.51,77994.51,1.52637 +1777197300000,77994.51,77995.3,77994.51,77995.29,0.88567 +1777197360000,77995.29,77995.3,77995.29,77995.3,0.30765 +1777197420000,77995.29,77995.3,77995.29,77995.3,0.35802 +1777197480000,77995.3,77995.3,77995.29,77995.29,0.35452 +1777197540000,77995.3,78000,77995.29,77999.99,1.43492 +1777197600000,78000,78000,77963.84,77963.84,6.04034 +1777197660000,77963.85,77963.85,77954,77962.41,0.47547 +1777197720000,77962.41,77962.42,77962.41,77962.42,0.55016 +1777197780000,77962.41,77972.54,77962.41,77972.53,0.47069 +1777197840000,77972.54,77972.54,77967.97,77967.97,0.73201 +1777197900000,77967.97,77967.98,77967.97,77967.97,0.25918 +1777197960000,77967.98,78014.31,77967.97,78014.31,11.76943 +1777198020000,78014.31,78050.11,78007.87,78050,11.64341 +1777198080000,78050.01,78050.02,78035.82,78035.82,4.05816 +1777198140000,78035.82,78050.19,78031.1,78031.11,3.1724 +1777198200000,78031.1,78036.21,78030.32,78030.33,0.43204 +1777198260000,78030.32,78047.29,78030.32,78035.3,2.66686 +1777198320000,78035.31,78042.99,78035.3,78037.31,0.50252 +1777198380000,78037.32,78045.13,78037.31,78040.13,0.47298 +1777198440000,78040.14,78040.14,78040.13,78040.14,0.34375 +1777198500000,78040.13,78047.29,78037.33,78037.34,1.19923 +1777198560000,78037.34,78037.34,78037.33,78037.33,0.28419 +1777198620000,78037.34,78037.34,78037.33,78037.34,0.9908 +1777198680000,78037.33,78037.34,78014,78019.18,0.91359 +1777198740000,78019.18,78040.09,78019.17,78028.52,2.42421 +1777198800000,78028.52,78033.53,78018.46,78033.52,3.27172 +1777198860000,78033.53,78033.53,78029.18,78029.19,0.87485 +1777198920000,78029.18,78030.5,78029.18,78030.49,0.35241 +1777198980000,78030.49,78030.5,78024.28,78024.29,1.17511 +1777199040000,78024.29,78024.29,78024.28,78024.29,0.74664 +1777199100000,78024.29,78029.19,78024.28,78029.19,0.23991 +1777199160000,78029.18,78029.19,78008.05,78008.05,1.50914 +1777199220000,78008.05,78008.06,78001.28,78008.05,5.89403 +1777199280000,78008.05,78008.06,78008.05,78008.05,0.6679 +1777199340000,78008.05,78008.06,78008.05,78008.05,0.45485 +1777199400000,78008.05,78008.06,78000,78000,0.79303 +1777199460000,78000.01,78000.01,78000,78000.01,0.56236 +1777199520000,78000,78000.01,78000,78000.01,0.54392 +1777199580000,78000,78000.01,78000,78000,0.28884 +1777199640000,78000,78010.43,78000,78010.43,3.00421 +1777199700000,78010.42,78010.43,78010.42,78010.43,0.39322 +1777199760000,78010.43,78018.24,78010.42,78018.23,2.51699 +1777199820000,78018.24,78018.24,78018.23,78018.23,0.19382 +1777199880000,78018.23,78018.24,78010.42,78010.43,5.29736 +1777199940000,78010.43,78010.43,78006.95,78006.96,5.18652 +1777200000000,78006.95,78014.7,78006.95,78014.69,9.94286 +1777200060000,78014.69,78017.98,77982.2,77989.44,18.39731 +1777200120000,77989.44,78018.23,77989.44,78018.23,7.79903 +1777200180000,78018.22,78018.23,78012.19,78012.2,6.39124 +1777200240000,78012.2,78012.2,77988.07,77992.34,1.67458 +1777200300000,77992.34,78004.49,77992.33,78004.48,1.36097 +1777200360000,78004.49,78004.49,77992.35,77995.77,0.92219 +1777200420000,77995.76,77995.77,77985.42,77985.42,0.84519 +1777200480000,77985.43,77985.43,77982.75,77982.76,0.53432 +1777200540000,77982.75,77982.76,77982.75,77982.75,0.66755 +1777200600000,77982.75,77982.76,77979.4,77979.4,2.39129 +1777200660000,77979.4,77986.83,77979.4,77986.83,0.65549 +1777200720000,77986.83,77986.83,77986.82,77986.83,0.3456 +1777200780000,77986.82,77986.83,77972.28,77979.88,0.85101 +1777200840000,77979.88,77979.89,77979.88,77979.88,2.51901 +1777200900000,77979.88,77992.33,77979.88,77992.33,5.41541 +1777200960000,77992.32,77992.33,77992.32,77992.33,0.15364 +1777201020000,77992.33,78002.43,77992.32,78002.42,8.30754 +1777201080000,78002.42,78002.43,78002.42,78002.42,0.33272 +1777201140000,78002.43,78002.43,78002.42,78002.43,0.4722 +1777201200000,78002.43,78030.41,78002.42,78030.41,1.21383 +1777201260000,78030.41,78069.48,78030.41,78051.37,3.72187 +1777201320000,78051.37,78051.38,78037.87,78037.87,1.1878 +1777201380000,78037.88,78037.88,78029.39,78029.4,0.64097 +1777201440000,78029.39,78029.4,78029.39,78029.39,0.54769 +1777201500000,78029.4,78029.4,78029.39,78029.4,0.20626 +1777201560000,78029.39,78054,78029.39,78053.99,1.37695 +1777201620000,78053.99,78074.1,78046,78054.43,19.73964 +1777201680000,78054.43,78054.43,78054.42,78054.42,0.81317 +1777201740000,78054.43,78054.43,78054.42,78054.42,1.0911 +1777201800000,78054.42,78054.43,78054.42,78054.42,0.71501 +1777201860000,78054.42,78086,78054.42,78077.08,2.70293 +1777201920000,78077.07,78077.08,78054.42,78054.43,0.86423 +1777201980000,78054.43,78054.43,78054.42,78054.42,0.95581 +1777202040000,78054.43,78055.04,78048.57,78048.58,5.0728 +1777202100000,78048.58,78054.97,78048.57,78054.97,1.73338 +1777202160000,78054.96,78054.97,78038.1,78038.11,1.12021 +1777202220000,78038.1,78050.83,78038.1,78044.94,1.08927 +1777202280000,78044.94,78044.94,78044.93,78044.94,0.41407 +1777202340000,78044.94,78045.69,78036.15,78045.69,1.16201 +1777202400000,78045.69,78045.69,78045.68,78045.69,0.26918 +1777202460000,78045.69,78045.69,78045.68,78045.68,0.15487 +1777202520000,78045.68,78045.69,78045.68,78045.69,1.32527 +1777202580000,78045.68,78054.83,78045.68,78054.83,0.46493 +1777202640000,78054.83,78111.58,78054.82,78111.58,7.74705 +1777202700000,78111.58,78122.82,78106.61,78106.62,2.07545 +1777202760000,78106.62,78149.99,78106.61,78145.16,2.42013 +1777202820000,78145.15,78145.16,78117.02,78130.74,0.71733 +1777202880000,78130.73,78133.01,78124.53,78133,1.35818 +1777202940000,78133.01,78139.55,78124.52,78139.55,9.11633 +1777203000000,78139.55,78141.96,78122.02,78122.03,2.87898 +1777203060000,78122.02,78122.03,78122.02,78122.02,1.78641 +1777203120000,78122.02,78122.03,78077.22,78079.26,4.11815 +1777203180000,78079.26,78099.77,78079.25,78099.77,1.42258 +1777203240000,78099.77,78102.41,78099.76,78099.77,1.03998 +1777203300000,78099.77,78099.77,78082.56,78082.57,1.54955 +1777203360000,78082.57,78082.57,78074.29,78074.3,0.60678 +1777203420000,78074.3,78083.33,78074.29,78083.33,2.78601 +1777203480000,78083.33,78083.33,78083.32,78083.32,2.31097 +1777203540000,78083.32,78083.33,78077.41,78077.42,1.28621 +1777203600000,78077.41,78077.42,78077.41,78077.41,0.9135 +1777203660000,78077.41,78083.33,78077.41,78083.33,0.48093 +1777203720000,78083.33,78083.33,78083.32,78083.33,0.51369 +1777203780000,78083.32,78083.33,78077.41,78077.42,2.18513 +1777203840000,78077.41,78077.42,78077.41,78077.42,0.36099 +1777203900000,78077.41,78077.42,78050.33,78053.36,4.65724 +1777203960000,78053.37,78060.54,78053.36,78060.54,1.56599 +1777204020000,78060.54,78060.54,78056.49,78056.49,1.26081 +1777204080000,78056.5,78083.33,78056.49,78083.33,0.76522 +1777204140000,78083.33,78086,78083.32,78086,0.8733 +1777204200000,78085.99,78098.27,78085.99,78098.26,1.45141 +1777204260000,78098.27,78120,78098.26,78119.99,1.85022 +1777204320000,78120,78121.44,78115.2,78121.43,12.13271 +1777204380000,78121.43,78121.44,78101.43,78101.43,3.15293 +1777204440000,78101.43,78101.44,78101.43,78101.43,0.72632 +1777204500000,78101.43,78114.26,78101.43,78114.26,1.38395 +1777204560000,78114.25,78128.7,78108.7,78108.7,3.17408 +1777204620000,78108.7,78108.71,78102.25,78102.26,1.83015 +1777204680000,78102.25,78102.27,78102.25,78102.27,0.47171 +1777204740000,78102.26,78102.27,78101.43,78101.44,2.03264 +1777204800000,78101.43,78101.5,78092.51,78101.5,1.49763 +1777204860000,78101.5,78101.5,78090.07,78090.08,1.19084 +1777204920000,78090.07,78090.08,78070.61,78070.61,1.68356 +1777204980000,78070.61,78072.9,78070.61,78072.89,2.27417 +1777205040000,78072.89,78072.9,78059.91,78059.91,4.26169 +1777205100000,78059.91,78067.4,78059.91,78067.39,0.51602 +1777205160000,78067.4,78072.33,78067.39,78072.32,2.14392 +1777205220000,78072.33,78078.17,78062.96,78062.96,5.0482 +1777205280000,78062.96,78062.97,78047.32,78047.32,4.93421 +1777205340000,78047.33,78047.33,78047.32,78047.32,0.48782 +1777205400000,78047.33,78047.33,78047.32,78047.32,1.02338 +1777205460000,78047.33,78047.33,78005.32,78014.28,5.08146 +1777205520000,78014.29,78014.29,78014.28,78014.29,1.73405 +1777205580000,78014.29,78014.29,77981.87,77981.87,2.03391 +1777205640000,77981.88,77981.88,77981.87,77981.87,1.78234 +1777205700000,77981.87,77981.88,77957.34,77962.34,10.20298 +1777205760000,77962.34,77985.69,77962.33,77982.25,2.35461 +1777205820000,77982.26,77987.69,77973.2,77985,2.06895 +1777205880000,77985,77985,77984.99,77985,0.74323 +1777205940000,77985,77985,77984.99,77984.99,0.25357 +1777206000000,77985,77990.49,77984.99,77990.49,3.00278 +1777206060000,77990.49,78003.61,77990.48,78003.61,5.14875 +1777206120000,78003.61,78027.3,78003.6,78019.12,2.57533 +1777206180000,78019.13,78027,78003.95,78009.89,21.54438 +1777206240000,78009.89,78009.89,78000.64,78000.64,1.99182 +1777206300000,78000.65,78010.82,78000.64,78010.82,7.1984 +1777206360000,78010.82,78010.82,78010.81,78010.82,0.27993 +1777206420000,78010.82,78010.82,78010.81,78010.82,0.2043 +1777206480000,78010.82,78010.82,77976.6,77976.61,2.76691 +1777206540000,77976.6,77976.61,77960,77976.6,5.39554 +1777206600000,77976.59,77976.6,77973.47,77974.51,8.54178 +1777206660000,77974.51,77982.67,77969.12,77982.66,1.59635 +1777206720000,77982.66,77982.67,77969.2,77969.2,1.35725 +1777206780000,77969.21,77972.65,77969.21,77972.65,0.51277 +1777206840000,77972.65,77972.65,77972.64,77972.64,0.40523 +1777206900000,77972.65,77972.65,77972.64,77972.64,0.98963 +1777206960000,77972.65,77972.65,77972.64,77972.64,0.66909 +1777207020000,77972.65,77984.41,77972.64,77984.41,0.64951 +1777207080000,77984.4,77987.41,77984.4,77987.4,1.868 +1777207140000,77987.41,77987.41,77987.4,77987.4,0.34918 +1777207200000,77987.41,77987.41,77977,77977,1.45909 +1777207260000,77977.01,77977.01,77973.77,77973.78,0.68779 +1777207320000,77973.77,77973.78,77959.16,77959.17,0.9667 +1777207380000,77959.16,77959.17,77951.29,77957.29,0.66536 +1777207440000,77957.28,77957.53,77950,77950,8.23174 +1777207500000,77950,77950.01,77900,77900,5.30002 +1777207560000,77900.01,77900.01,77770,77770,96.55549 +1777207620000,77770.01,77842.12,77770,77827.96,5.85322 +1777207680000,77827.96,77833.96,77827,77827.01,4.05816 +1777207740000,77827.01,77832.76,77827,77832.76,0.79853 +1777207800000,77832.76,77865.16,77832.75,77865.15,3.43745 +1777207860000,77865.15,77877.93,77860.19,77860.19,3.4459 +1777207920000,77860.2,77876.15,77860.19,77873.79,2.10707 +1777207980000,77873.8,77873.8,77852,77853.1,6.05824 +1777208040000,77853.1,77853.1,77840,77840.01,4.74175 +1777208100000,77840.01,77860.89,77810,77819.48,13.34936 +1777208160000,77819.48,77852.25,77819.48,77835.39,6.93215 +1777208220000,77835.39,77835.39,77810,77810.01,8.28693 +1777208280000,77810,77839.11,77810,77839.11,3.74084 +1777208340000,77839.1,77839.11,77833.07,77833.08,1.89688 +1777208400000,77833.08,77851.17,77833.07,77851.17,1.682 +1777208460000,77851.17,77851.17,77842.92,77842.92,2.49829 +1777208520000,77842.92,77843.27,77819,77819,16.31133 +1777208580000,77819,77819.01,77797.13,77802.51,9.21417 +1777208640000,77802.52,77841.08,77802.51,77841.07,3.49448 +1777208700000,77841.08,77842.05,77841.07,77842.05,3.125 +1777208760000,77842.05,77843.15,77842.04,77843.14,3.61208 +1777208820000,77843.15,77843.15,77821.37,77822.07,12.78139 +1777208880000,77822.08,77868.99,77822.07,77868.99,5.37418 +1777208940000,77869,77900,77868.99,77898.23,10.93044 +1777209000000,77898.22,77924.69,77891,77912.56,10.90676 +1777209060000,77912.56,77912.56,77901.29,77901.3,1.27568 +1777209120000,77901.3,77922,77901.29,77922,11.3178 +1777209180000,77922,77938.59,77904.78,77904.78,12.54529 +1777209240000,77904.79,77905.13,77904.78,77905.13,2.21326 +1777209300000,77905.13,77941.22,77905.12,77935,3.82625 +1777209360000,77935,77935,77912.76,77912.76,5.60387 +1777209420000,77912.77,77912.77,77888,77888.01,10.42042 +1777209480000,77888,77888.01,77870,77870,3.13899 +1777209540000,77870,77895.41,77870,77895.41,2.95111 +1777209600000,77895.41,77895.41,77872.14,77872.14,0.99522 +1777209660000,77872.15,77880.52,77872.14,77880.52,3.69392 +1777209720000,77880.51,77893.23,77872,77893.22,7.79854 +1777209780000,77893.22,77893.23,77872.82,77872.83,3.66175 +1777209840000,77872.83,77872.83,77852.42,77852.43,3.22121 +1777209900000,77852.43,77852.43,77822.27,77830,3.86767 +1777209960000,77830,77845.58,77818.08,77845.58,3.12366 +1777210020000,77845.57,77864,77845.57,77864,0.53153 +1777210080000,77864,77874.44,77863.99,77874.43,1.57228 +1777210140000,77874.43,77874.44,77874.43,77874.43,0.45923 +1777210200000,77874.43,77887.13,77873.38,77887.12,4.72014 +1777210260000,77887.12,77887.88,77873.87,77873.87,5.37366 +1777210320000,77873.87,77912,77873.87,77911.99,6.04957 +1777210380000,77912,77961.96,77912,77961.96,15.37674 +1777210440000,77961.95,77961.95,77942.03,77957.87,3.53536 +1777210500000,77958.41,77958.41,77937.35,77937.35,1.91552 +1777210560000,77937.35,77937.36,77924.69,77924.7,2.86029 +1777210620000,77924.69,77945.16,77924.69,77945.16,0.45583 +1777210680000,77945.16,77964.17,77945.15,77952.8,6.96664 +1777210740000,77952.79,77986.92,77952.79,77978.46,16.22469 +1777210800000,77978.46,77978.46,77958.95,77958.96,0.79192 +1777210860000,77958.95,77958.97,77958.95,77958.96,0.9005 +1777210920000,77958.96,77958.97,77946.81,77954.62,0.99211 +1777210980000,77954.62,77967.25,77952.56,77952.56,2.01085 +1777211040000,77952.56,77991.65,77952.56,77989.74,2.69337 +1777211100000,77989.74,77996.69,77949.83,77949.84,4.21248 +1777211160000,77949.84,77949.84,77945.15,77945.15,0.70647 +1777211220000,77945.16,77949.77,77941.24,77949.77,2.60231 +1777211280000,77949.77,77949.77,77945.19,77945.2,1.1226 +1777211340000,77945.2,77945.2,77945.19,77945.2,0.35927 +1777211400000,77945.2,77945.2,77928.76,77928.76,0.92086 +1777211460000,77928.76,77944.56,77928.76,77944.55,1.75415 +1777211520000,77944.55,77944.56,77944.55,77944.55,1.38732 +1777211580000,77944.55,77944.56,77917.75,77917.75,0.97651 +1777211640000,77917.75,77959.49,77917.75,77959.48,2.14931 +1777211700000,77959.49,77959.49,77951.27,77951.27,0.79816 +1777211760000,77951.27,77951.28,77951.27,77951.28,0.77435 +1777211820000,77951.28,77951.28,77934.02,77934.02,1.38779 +1777211880000,77934.02,77934.03,77928.43,77931.72,0.94185 +1777211940000,77931.72,77977.8,77931.71,77977.79,1.3612 +1777212000000,77977.79,77977.8,77944.02,77944.02,2.59577 +1777212060000,77944.02,77944.03,77931.71,77931.71,3.43311 +1777212120000,77931.71,77931.72,77920.88,77925.7,5.99249 +1777212180000,77925.7,77925.7,77925.69,77925.7,0.56926 +1777212240000,77925.7,77925.7,77925.69,77925.7,0.64603 +1777212300000,77925.7,77925.7,77925.69,77925.69,0.57391 +1777212360000,77925.69,77925.7,77871.85,77871.85,36.97572 +1777212420000,77871.86,77883.15,77871.85,77883.15,1.3802 +1777212480000,77883.14,77901.5,77883.14,77901.49,1.26766 +1777212540000,77901.5,77944.02,77901.5,77944.01,2.36612 +1777212600000,77944.02,77944.02,77937.5,77937.51,0.48103 +1777212660000,77937.5,77937.51,77926.6,77926.6,1.86878 +1777212720000,77926.61,77926.61,77926.59,77926.59,1.1543 +1777212780000,77926.6,77926.6,77926.59,77926.59,1.03444 +1777212840000,77926.59,77961.03,77926.59,77958.74,3.80783 +1777212900000,77958.75,77958.75,77941.09,77941.09,1.53004 +1777212960000,77941.09,77941.1,77941.09,77941.09,1.36251 +1777213020000,77941.1,77941.1,77927.85,77927.85,1.73287 +1777213080000,77927.86,77955.51,77927.85,77955.51,1.46016 +1777213140000,77955.5,78015.47,77955.5,78015.47,7.24565 +1777213200000,78015.46,78141.15,78015.46,78115.64,37.06337 +1777213260000,78115.64,78173.15,78098.36,78113.61,32.66934 +1777213320000,78113.61,78122.26,78084.56,78084.56,6.21631 +1777213380000,78084.57,78102.99,78054.38,78054.39,11.80275 +1777213440000,78054.39,78087.82,78054.38,78056.4,9.44702 +1777213500000,78056.41,78068.29,78041.17,78068.29,5.93451 +1777213560000,78068.28,78081.88,78057.47,78057.47,4.9608 +1777213620000,78057.48,78057.48,78028.97,78028.98,8.90835 +1777213680000,78028.97,78038.55,78028.97,78038.54,1.55928 +1777213740000,78038.54,78073.58,78038.54,78065.97,2.30626 +1777213800000,78065.97,78073.58,78052.14,78052.15,3.25099 +1777213860000,78052.15,78052.15,78011.45,78036.29,2.93465 +1777213920000,78036.3,78036.3,78020.41,78027.74,1.38099 +1777213980000,78027.74,78066.19,78027.73,78066.18,3.13569 +1777214040000,78066.19,78067,78057.13,78067,2.62851 +1777214100000,78067,78072.32,78039.34,78039.34,2.56951 +1777214160000,78039.34,78051.69,78035.07,78045.5,2.84709 +1777214220000,78045.49,78051.69,78045.49,78051.68,2.15639 +1777214280000,78051.68,78068.81,78051.68,78063.49,4.70341 +1777214340000,78063.5,78078.91,78063.49,78076.58,18.09968 +1777214400000,78076.57,78094,78076.57,78093.99,2.36805 +1777214460000,78094,78119.18,78093.99,78116.08,4.546 +1777214520000,78116.08,78140.44,78082.87,78082.88,27.13282 +1777214580000,78082.87,78082.88,78042.9,78047.75,2.87779 +1777214640000,78047.75,78047.93,78047.74,78047.92,0.60968 +1777214700000,78047.93,78047.94,78025.81,78025.81,4.12811 +1777214760000,78025.82,78025.82,77977.88,78025.82,17.2514 +1777214820000,78025.82,78025.82,78023.59,78023.6,1.71166 +1777214880000,78023.6,78023.6,78020,78020,1.16845 +1777214940000,78020.01,78020.01,78007.36,78020.01,4.47867 +1777215000000,78020,78132.05,78020,78132.04,14.50284 +1777215060000,78132.05,78157.67,78114.69,78114.7,24.46532 +1777215120000,78114.69,78133.98,78113.61,78133.98,3.94776 +1777215180000,78133.97,78133.97,78119.84,78119.84,3.15616 +1777215240000,78119.85,78144.42,78119.84,78144.41,4.08228 +1777215300000,78144.41,78149.51,78120.22,78120.23,4.39645 +1777215360000,78120.23,78136.83,78092.85,78095.53,14.07847 +1777215420000,78095.53,78096.3,78090.73,78095.88,6.73017 +1777215480000,78095.89,78101.8,78082.97,78101.8,10.28795 +1777215540000,78101.79,78101.8,78094.67,78095.66,7.68958 +1777215600000,78095.65,78120.08,78095.65,78112.87,4.72061 +1777215660000,78112.88,78112.88,78108.25,78108.25,1.64951 +1777215720000,78108.26,78114.8,78108.25,78112.83,2.54096 +1777215780000,78112.82,78112.82,78084.09,78087.85,2.23026 +1777215840000,78087.84,78099.89,78087.84,78099.89,0.62546 +1777215900000,78099.89,78099.89,78087.17,78087.18,2.22758 +1777215960000,78087.18,78087.18,78035.7,78035.71,2.57477 +1777216020000,78035.7,78064.73,78035.7,78064.72,1.51433 +1777216080000,78064.73,78117.99,78064.72,78101.64,10.23563 +1777216140000,78101.65,78101.65,78091.52,78091.52,1.86297 +1777216200000,78091.52,78095.47,78091.52,78095.47,1.97602 +1777216260000,78095.47,78100,78095.46,78100,0.89733 +1777216320000,78099.99,78100,78090.79,78090.8,1.14365 +1777216380000,78090.8,78090.82,78090.79,78090.82,2.06952 +1777216440000,78090.82,78090.82,78088.17,78088.18,2.10942 +1777216500000,78088.17,78093.76,78088.17,78093.75,3.02718 +1777216560000,78093.76,78111.95,78093.75,78111.95,1.06138 +1777216620000,78111.95,78114.35,78103.42,78114.34,2.61706 +1777216680000,78114.35,78121.92,78114.34,78121.92,1.68421 +1777216740000,78121.92,78121.92,78114.28,78114.29,3.86971 +1777216800000,78114.28,78114.3,78092.25,78094.5,9.3442 +1777216860000,78094.51,78094.51,78083.22,78083.22,1.45747 +1777216920000,78083.23,78083.23,78083.22,78083.22,0.89112 +1777216980000,78083.22,78099.99,78083.22,78099.99,2.39057 +1777217040000,78099.99,78099.99,77988.89,78000,46.53099 +1777217100000,77999.99,78033.96,77999.99,78033.96,2.08996 +1777217160000,78033.96,78056.67,78033.96,78056.67,2.05712 +1777217220000,78056.67,78066.88,78056.66,78063.37,2.64957 +1777217280000,78063.37,78063.38,78059.49,78059.49,0.82071 +1777217340000,78059.49,78099.99,78059.49,78099.98,6.9027 +1777217400000,78099.99,78117.3,78088.53,78088.54,1.64168 +1777217460000,78088.54,78088.54,78088.53,78088.53,1.85402 +1777217520000,78088.53,78088.54,78060.82,78060.82,2.44074 +1777217580000,78060.82,78060.83,78033.72,78034.77,3.72481 +1777217640000,78034.77,78035.28,78028.11,78035.28,3.213 +1777217700000,78035.27,78054.24,78035.27,78054.24,2.62851 +1777217760000,78054.23,78056.38,78052.51,78056.38,2.34174 +1777217820000,78056.38,78056.38,78050.38,78050.38,1.97583 +1777217880000,78050.38,78055.66,78050.38,78055.66,0.55749 +1777217940000,78055.66,78072.3,78055.65,78072.29,0.62435 +1777218000000,78072.3,78072.3,78060.07,78060.07,1.86417 +1777218060000,78060.07,78060.08,78044.46,78044.46,3.17846 +1777218120000,78044.47,78052.28,78044.46,78052.27,0.6445 +1777218180000,78052.27,78052.28,78052.27,78052.28,1.4487 +1777218240000,78052.27,78052.28,78046.31,78046.31,0.6236 +1777218300000,78046.31,78046.32,78028.11,78028.11,1.2807 +1777218360000,78028.11,78028.12,78000.01,78017.31,3.67875 +1777218420000,78017.31,78046.32,78017.31,78046.32,1.84829 +1777218480000,78046.31,78046.32,78023.58,78023.58,3.31187 +1777218540000,78023.59,78031.27,78018.27,78018.28,1.08526 +1777218600000,78018.28,78038.61,78018.27,78038.6,2.70764 +1777218660000,78038.61,78057.9,78038.6,78057.89,0.76499 +1777218720000,78057.9,78057.9,78047.85,78047.86,1.25674 +1777218780000,78047.85,78047.86,78047.85,78047.86,0.57937 +1777218840000,78047.86,78047.86,78047.85,78047.85,0.36565 +1777218900000,78047.86,78047.86,78047.85,78047.86,0.64084 +1777218960000,78047.85,78047.86,78025.87,78025.87,1.73913 +1777219020000,78025.87,78038.14,78025.87,78038.13,1.27605 +1777219080000,78038.14,78038.15,78038.13,78038.14,0.53485 +1777219140000,78038.15,78049,78038.14,78049,1.8705 +1777219200000,78049,78068,78028.49,78028.49,16.80183 +1777219260000,78028.5,78028.5,78011.13,78020.48,7.02435 +1777219320000,78020.47,78020.48,78010.16,78010.16,0.68395 +1777219380000,78010.16,78013.7,78010.16,78013.69,1.09481 +1777219440000,78013.7,78041,78013.69,78040.99,7.99093 +1777219500000,78041,78067.2,78040.99,78067.19,1.69709 +1777219560000,78067.2,78067.2,78030.73,78030.77,8.42712 +1777219620000,78030.77,78030.78,78030.77,78030.77,0.81736 +1777219680000,78030.77,78030.78,78018.27,78029.5,4.09169 +1777219740000,78029.51,78045.12,78029.5,78045.12,1.25576 +1777219800000,78045.11,78047.5,78045.11,78047.49,0.64782 +1777219860000,78047.5,78047.5,78047.49,78047.5,0.54951 +1777219920000,78047.5,78047.5,78047.49,78047.5,0.35537 +1777219980000,78047.5,78047.5,78022.38,78022.39,3.29429 +1777220040000,78022.39,78022.39,78020.39,78020.4,0.55563 +1777220100000,78020.4,78020.4,78020.39,78020.39,0.22735 +1777220160000,78020.39,78032.38,78020.39,78032.38,0.99456 +1777220220000,78032.38,78039.04,78030,78030.01,8.11298 +1777220280000,78030.01,78037.27,78030,78037.27,3.71063 +1777220340000,78037.27,78037.27,78037.26,78037.27,0.98339 +1777220400000,78037.27,78037.27,78037.26,78037.27,0.46987 +1777220460000,78037.27,78037.27,78028.2,78030.03,3.08096 +1777220520000,78030.46,78040.17,78030.45,78037.04,0.97395 +1777220580000,78037.03,78037.04,78037.03,78037.04,0.59943 +1777220640000,78037.03,78047.2,78037.03,78047.2,1.31616 +1777220700000,78047.19,78047.2,78022.64,78024.49,1.47538 +1777220760000,78024.5,78031.44,78024.49,78031.44,0.93669 +1777220820000,78031.44,78031.44,78031.43,78031.44,0.81535 +1777220880000,78031.44,78031.44,78031.43,78031.44,0.19784 +1777220940000,78031.44,78050.08,78031.43,78050.07,4.08998 +1777221000000,78050.07,78050.07,78045,78045,1.56222 +1777221060000,78045.01,78045.01,78038.68,78038.69,3.45916 +1777221120000,78038.68,78047.21,78038.68,78047.21,3.85536 +1777221180000,78047.21,78086.47,78047.2,78086.46,4.45076 +1777221240000,78086.47,78086.47,78076.19,78076.2,2.32507 +1777221300000,78076.2,78084.01,78076.2,78081,0.82728 +1777221360000,78081,78081.01,78040.53,78042.62,23.71003 +1777221420000,78041.92,78041.92,78041.91,78041.91,0.79121 +1777221480000,78041.92,78051.48,78041.89,78044.68,5.68976 +1777221540000,78044.69,78044.7,78042.01,78042.01,3.00571 +1777221600000,78042.02,78042.02,78034.09,78034.1,0.53054 +1777221660000,78034.09,78034.1,78034.09,78034.1,0.95383 +1777221720000,78034.09,78034.09,78023.62,78023.62,1.15835 +1777221780000,78023.63,78023.63,78023.62,78023.63,0.77181 +1777221840000,78023.63,78023.63,78000.17,78000.18,3.06761 +1777221900000,78000.17,78000.17,77943.33,77976.38,11.24534 +1777221960000,77976.38,78000,77976.37,78000,3.18807 +1777222020000,78000,78032.81,77999.99,78032.8,0.86386 +1777222080000,78032.8,78032.81,78032.8,78032.8,0.64172 +1777222140000,78032.81,78032.81,78032.8,78032.8,0.7137 +1777222200000,78032.81,78032.81,78018.88,78018.88,0.69607 +1777222260000,78018.88,78018.89,78018.88,78018.89,0.24362 +1777222320000,78018.88,78034.1,78018.88,78034.1,1.47801 +1777222380000,78034.1,78034.1,78027.24,78027.24,1.71236 +1777222440000,78027.24,78032.82,78027.24,78032.82,0.81781 +1777222500000,78032.81,78032.82,78007.45,78013.18,6.05561 +1777222560000,78013.17,78013.18,78013.17,78013.18,0.16671 +1777222620000,78013.18,78013.18,78004.85,78004.85,0.56052 +1777222680000,78004.85,78004.85,77952.54,77952.55,8.33889 +1777222740000,77952.55,77974.55,77919.42,77919.43,22.81376 +1777222800000,77919.43,77919.43,77897.94,77899.99,35.82943 +1777222860000,77899.99,77899.99,77870.97,77883.76,43.18516 +1777222920000,77883.75,77894.98,77855.53,77875.53,47.01301 +1777222980000,77875.52,77875.53,77850,77850,33.69254 +1777223040000,77850.01,77959.36,77850,77959.36,15.36212 +1777223100000,77959.36,77979.02,77947.53,77979,19.95244 +1777223160000,77975.06,77984.61,77961.84,77984.61,9.5383 +1777223220000,77984.61,78013.99,77984.61,77995.04,4.0997 +1777223280000,77995.04,77995.04,77982.94,77982.94,20.66863 +1777223340000,77982.94,77997.13,77974.26,77997.13,7.63634 +1777223400000,77997.12,78004.77,77997.12,78004.76,0.59637 +1777223460000,78004.77,78004.77,78004.75,78004.75,0.65722 +1777223520000,78004.76,78004.76,78004.75,78004.75,0.33029 +1777223580000,78004.76,78004.76,77982.16,77992.2,27.02978 +1777223640000,77992.2,78012.59,77992.19,78012.58,1.79143 +1777223700000,78012.59,78014.55,78012.58,78014.55,0.97296 +1777223760000,78014.55,78018,78014.55,78017.99,0.81976 +1777223820000,78018,78031.11,78009.49,78021.86,12.68433 +1777223880000,78021.86,78021.86,78021.85,78021.85,0.51923 +1777223940000,78021.85,78021.86,78015.77,78015.78,1.24928 +1777224000000,78015.78,78015.78,78015.77,78015.77,0.82295 +1777224060000,78015.78,78025,78015.77,78024.99,0.47207 +1777224120000,78024.99,78025,78015.77,78015.78,0.76274 +1777224180000,78015.78,78015.78,77998.05,77998.05,2.2111 +1777224240000,77998.06,78009.17,77982.22,78009.17,2.37238 +1777224300000,78009.16,78009.17,78009.16,78009.16,0.26136 +1777224360000,78009.17,78009.17,78009.16,78009.17,0.4077 +1777224420000,78009.17,78009.17,78009.16,78009.17,0.78982 +1777224480000,78009.17,78049.99,78009.17,78042.44,13.66968 +1777224540000,78041.18,78041.18,78016.84,78016.85,1.91986 +1777224600000,78016.86,78016.86,77970.99,77972.15,10.23949 +1777224660000,77972.16,77972.16,77972.15,77972.16,2.11225 +1777224720000,77972.16,77978.8,77966.64,77978.79,0.56699 +1777224780000,77978.8,77982.83,77955.4,77957.88,11.27468 +1777224840000,77957.88,77980.54,77957.88,77980.54,1.07965 +1777224900000,77980.54,77985,77972.73,77985,0.93189 +1777224960000,77985,77990,77984.99,77986.66,0.6274 +1777225020000,77986.66,77994.91,77981.59,77981.59,2.54724 +1777225080000,77981.59,77981.6,77973.31,77973.31,1.56886 +1777225140000,77973.32,77978.91,77973.31,77978.91,0.58291 +1777225200000,77978.9,77999.86,77978.9,77999.85,0.65041 +1777225260000,77999.85,78010,77999.85,78010,0.85967 +1777225320000,78009.99,78015,78009.17,78009.17,1.17837 +1777225380000,78009.18,78016.27,78009.17,78016.27,0.95403 +1777225440000,78016.27,78022.4,78016.27,78020.07,2.03639 +1777225500000,78020.06,78020.07,78019.08,78019.09,0.46447 +1777225560000,78019.08,78019.09,78000,78008.46,0.92964 +1777225620000,78008.46,78008.46,78008.45,78008.46,0.30655 +1777225680000,78008.45,78050,78008.45,78044.69,4.51319 +1777225740000,78044.7,78050,78024.95,78024.95,1.15839 +1777225800000,78024.95,78030.97,78024.94,78030.97,3.37385 +1777225860000,78030.97,78042.62,78030.96,78038.7,5.21598 +1777225920000,78038.71,78038.71,78033.07,78033.07,0.47268 +1777225980000,78033.07,78033.08,78023.15,78023.16,2.35792 +1777226040000,78023.16,78023.16,78022.38,78022.39,1.18158 +1777226100000,78022.38,78022.39,78010.68,78010.69,1.3545 +1777226160000,78010.69,78010.69,78010.68,78010.68,0.58347 +1777226220000,78010.68,78028,78010.68,78027.99,3.54777 +1777226280000,78028,78028,78026.83,78026.83,1.33374 +1777226340000,78026.84,78026.84,78018.57,78018.57,1.93338 +1777226400000,78018.57,78032.43,78018.57,78032.42,2.79745 +1777226460000,78032.42,78032.43,78026.58,78026.59,0.54632 +1777226520000,78026.59,78026.59,78014.95,78014.95,0.94046 +1777226580000,78014.95,78026.58,78014.95,78026.57,2.23376 +1777226640000,78026.58,78026.58,78003.46,78003.47,1.63637 +1777226700000,78003.47,78003.47,78003.46,78003.47,2.01393 +1777226760000,78003.46,78068.92,77988.11,78037.05,14.28809 +1777226820000,78037.05,78081.44,78037.04,78081.44,5.79203 +1777226880000,78081.43,78088.49,78064.9,78064.91,5.87117 +1777226940000,78064.9,78082.73,78064.9,78079.95,2.56105 +1777227000000,78079.94,78079.95,78045.09,78045.1,6.82412 +1777227060000,78045.09,78046.65,78022.03,78022.03,9.90596 +1777227120000,78022.03,78132.39,78022.03,78082.9,33.19042 +1777227180000,78082.9,78100,78062.97,78085.33,13.42471 +1777227240000,78085.34,78159.97,78082.97,78093.29,19.70491 +1777227300000,78093.29,78129.99,78067.87,78125.95,15.27531 +1777227360000,78125.95,78165,78125.95,78133.39,18.74866 +1777227420000,78133.39,78324.02,78124.46,78309.01,70.01999 +1777227480000,78309.02,78346.89,78215.21,78215.22,50.90682 +1777227540000,78215.22,78242.49,78200.78,78200.78,10.16026 +1777227600000,78200.78,78214.94,78176.95,78203.1,10.04776 +1777227660000,78203.09,78233.26,78203.09,78233.25,0.94157 +1777227720000,78233.26,78234.74,78189.98,78213.82,2.49933 +1777227780000,78213.82,78236.63,78213.81,78218,3.85636 +1777227840000,78218,78231.84,78215.33,78215.34,3.82855 +1777227900000,78215.34,78215.34,78190.99,78190.99,1.84174 +1777227960000,78191,78191,78176.2,78176.2,2.43094 +1777228020000,78176.2,78176.21,78169.23,78169.24,6.82603 +1777228080000,78169.24,78172.91,78162,78172.91,1.39753 +1777228140000,78172.9,78184.74,78172.9,78177.33,1.32629 +1777228200000,78177.32,78183.44,78162,78183.44,3.02666 +1777228260000,78183.44,78207.03,78183.43,78207.03,1.55566 +1777228320000,78207.02,78207.03,78175.74,78175.75,3.52942 +1777228380000,78175.74,78175.74,78153.5,78153.5,4.59483 +1777228440000,78153.49,78153.5,78139.41,78139.41,1.91059 +1777228500000,78139.41,78150.61,78139.41,78150.6,0.55824 +1777228560000,78150.6,78153.78,78150.6,78153.78,1.44148 +1777228620000,78153.78,78171.6,78143.06,78171.13,3.56315 +1777228680000,78171.14,78171.14,78171.13,78171.14,0.46636 +1777228740000,78171.14,78183.48,78163.26,78163.27,3.42142 +1777228800000,78163.27,78163.28,78163.26,78163.28,2.08358 +1777228860000,78163.27,78163.28,78163.27,78163.28,0.24962 +1777228920000,78163.28,78188.59,78163.27,78188.58,0.48052 +1777228980000,78188.59,78221.83,78188.58,78221.83,1.65577 +1777229040000,78221.82,78221.83,78216.28,78216.29,1.78618 +1777229100000,78216.28,78216.29,78200.01,78200.01,1.3522 +1777229160000,78200,78226.53,78186.61,78226.52,15.60921 +1777229220000,78226.53,78226.53,78226.52,78226.53,2.06686 +1777229280000,78226.52,78270.01,78226.52,78263.1,5.59741 +1777229340000,78263.11,78263.11,78228.18,78238.17,4.81554 +1777229400000,78238.17,78247.66,78238.17,78247.66,0.58454 +1777229460000,78247.65,78247.66,78240.85,78240.86,2.41941 +1777229520000,78240.85,78240.86,78240.85,78240.86,0.56355 +1777229580000,78240.86,78250.56,78240.85,78250.55,1.9871 +1777229640000,78250.56,78259,78250.55,78259,0.49276 +1777229700000,78259,78293.5,78258.99,78293.5,9.17971 +1777229760000,78293.49,78293.5,78275.9,78275.91,15.17239 +1777229820000,78275.9,78275.91,78273.1,78273.1,1.00554 +1777229880000,78273.11,78273.11,78239.7,78260.72,7.10944 +1777229940000,78260.71,78283.97,78260.71,78283.96,1.16091 +1777230000000,78283.97,78300,78240.07,78240.07,16.57409 +1777230060000,78240.07,78240.08,78226.52,78234.66,3.79042 +1777230120000,78234.67,78234.67,78234.65,78234.65,1.49026 +1777230180000,78234.65,78234.66,78226.52,78226.52,6.01381 +1777230240000,78226.52,78228.83,78179.18,78209.58,15.04749 +1777230300000,78209.58,78221.82,78199.46,78199.46,3.58843 +1777230360000,78199.46,78220,78199.46,78219.9,3.64289 +1777230420000,78219.9,78234.74,78219.9,78234.73,0.81266 +1777230480000,78234.74,78235.67,78234.72,78235.67,6.67445 +1777230540000,78235.68,78296.57,78235.67,78296.56,11.10528 +1777230600000,78296.57,78373.2,78296.56,78340.73,21.60403 +1777230660000,78340.73,78340.74,78296.56,78332.94,4.99639 +1777230720000,78332.93,78400,78324.18,78379.47,14.75591 +1777230780000,78379.47,78419.05,78364.11,78416.21,13.40903 +1777230840000,78416.21,78430,78369.67,78389.21,7.48731 +1777230900000,78389.22,78500,78389.21,78497.4,26.83354 +1777230960000,78497.41,78497.41,78449.18,78465.96,9.36884 +1777231020000,78465.97,78482.17,78450.64,78465.61,4.63845 +1777231080000,78465.61,78465.61,78393.73,78393.74,18.02718 +1777231140000,78393.74,78393.74,78350,78389.44,3.89547 +1777231200000,78389.43,78389.45,78364.52,78364.53,8.77349 +1777231260000,78364.52,78404.83,78364.52,78388.58,7.00211 +1777231320000,78388.59,78388.59,78317.61,78361.67,9.41282 +1777231380000,78361.67,78371.67,78288.11,78288.11,17.14324 +1777231440000,78288.12,78297.85,78206.93,78206.94,20.78085 +1777231500000,78206.94,78247.03,78041.7,78041.7,47.89567 +1777231560000,78041.71,78208,78013.76,78165.36,48.41372 +1777231620000,78165.36,78190.01,78147.68,78159.98,4.78766 +1777231680000,78159.99,78180.43,78156.47,78166.39,6.42327 +1777231740000,78166.39,78204.11,78148.62,78194.78,16.30034 +1777231800000,78194.78,78220.99,78194.77,78196.17,2.35411 +1777231860000,78196.16,78204.56,78163.14,78163.14,5.89744 +1777231920000,78163.15,78163.15,78111.97,78130.02,8.71327 +1777231980000,78130.01,78130.02,78105.17,78111.19,6.47816 +1777232040000,78111.2,78145.55,78089.27,78145.54,8.54177 +1777232100000,78145.55,78164.38,78048.15,78137.4,18.69988 +1777232160000,78137.4,78205.76,78137.4,78184.9,14.77899 +1777232220000,78184.89,78190.55,78132,78132.01,9.36837 +1777232280000,78132.01,78140.55,78084.78,78096.59,6.0568 +1777232340000,78096.6,78096.6,78081.08,78094.55,9.88678 +1777232400000,78094.55,78132.75,78094.55,78132.75,3.60641 +1777232460000,78132.74,78152,78132.74,78151.41,0.67657 +1777232520000,78151.41,78186.22,78151.41,78181.23,1.87804 +1777232580000,78181.22,78181.24,78165.32,78181.23,1.65189 +1777232640000,78181.24,78181.24,78181.23,78181.24,1.17317 +1777232700000,78181.24,78184,78178.47,78183.99,0.97707 +1777232760000,78183.99,78210.02,78183.99,78186.88,5.33343 +1777232820000,78186.87,78186.88,78186.87,78186.87,1.40067 +1777232880000,78186.87,78192.82,78186.87,78192.82,1.95669 +1777232940000,78192.81,78227.61,78192.81,78227.61,1.27359 +1777233000000,78227.61,78272.85,78227.6,78250.25,4.45378 +1777233060000,78250.26,78250.26,78239.39,78239.4,1.18793 +1777233120000,78239.39,78251.92,78239.39,78251.92,1.45562 +1777233180000,78251.91,78258.74,78251.91,78258.74,1.13585 +1777233240000,78258.73,78269.2,78256.17,78264.01,1.74242 +1777233300000,78264.01,78282.37,78264.01,78282.37,2.53841 +1777233360000,78282.37,78282.37,78254.44,78254.44,2.16102 +1777233420000,78254.45,78254.45,78224.78,78224.78,1.42643 +1777233480000,78224.78,78241.63,78224.78,78231.32,2.61205 +1777233540000,78231.32,78231.33,78221.16,78221.16,1.45429 +1777233600000,78221.17,78240.52,78221.17,78224.85,2.22021 +1777233660000,78224.86,78240,78204.56,78204.56,1.63893 +1777233720000,78204.56,78214.41,78198.76,78214.41,2.72969 +1777233780000,78214.41,78228.6,78211.62,78228.59,3.62278 +1777233840000,78228.59,78247.56,78228.59,78247.56,0.50244 +1777233900000,78247.55,78250,78247.55,78249.99,0.99876 +1777233960000,78250,78259.78,78241.35,78259.78,0.78547 +1777234020000,78259.77,78261.29,78235.38,78235.39,2.89647 +1777234080000,78235.39,78235.39,78235.38,78235.39,0.2868 +1777234140000,78235.39,78261.29,78235.38,78258.86,1.30248 +1777234200000,78258.86,78258.86,78235.38,78247.68,0.48367 +1777234260000,78247.68,78247.68,78245.04,78245.04,0.41969 +1777234320000,78245.05,78249.53,78245.04,78249.53,0.36843 +1777234380000,78249.52,78249.53,78212.54,78212.55,1.52117 +1777234440000,78212.55,78212.55,78190,78190,2.79926 +1777234500000,78190,78205.65,78190,78205.65,0.45772 +1777234560000,78205.65,78205.65,78205.64,78205.65,0.58997 +1777234620000,78205.64,78205.64,78183.23,78183.23,1.92891 +1777234680000,78183.23,78183.24,78167.65,78173.86,0.71498 +1777234740000,78173.86,78173.86,78173.85,78173.86,0.49136 +1777234800000,78173.85,78173.86,78158.04,78158.04,2.10336 +1777234860000,78158.05,78180.97,78158.04,78171.22,3.02177 +1777234920000,78171.22,78198.88,78171.22,78198.88,0.80651 +1777234980000,78198.88,78198.88,78187.94,78187.95,0.91311 +1777235040000,78187.95,78203.59,78187.94,78203.58,0.6294 +1777235100000,78203.59,78215.42,78203.58,78215.42,0.51722 +1777235160000,78215.41,78227.66,78215.41,78227.65,0.69819 +1777235220000,78227.65,78231.2,78216.3,78231.2,9.08341 +1777235280000,78231.19,78233.88,78231.15,78233.88,2.58761 +1777235340000,78233.87,78233.88,78231.15,78231.16,1.02602 +1777235400000,78231.16,78263.88,78231.15,78263.87,1.75469 +1777235460000,78263.88,78316.83,78263.87,78298.35,13.97247 +1777235520000,78298.36,78311.81,78276.2,78276.2,1.57662 +1777235580000,78276.21,78282.39,78274.77,78279.98,10.19956 +1777235640000,78279.99,78363.95,78279.98,78346.82,19.36024 +1777235700000,78346.82,78377.77,78340.76,78340.76,6.68712 +1777235760000,78340.77,78354.77,78324.38,78324.38,6.08539 +1777235820000,78324.38,78324.39,78286.31,78286.32,7.04081 +1777235880000,78286.32,78290.97,78264.47,78274,2.10138 +1777235940000,78274.01,78274.01,78263.17,78263.17,1.10096 +1777236000000,78263.17,78263.17,78252.72,78257.59,1.45372 +1777236060000,78257.6,78274.88,78252.72,78274.87,1.84091 +1777236120000,78274.88,78274.88,78256.55,78256.56,3.20712 +1777236180000,78256.56,78269.31,78256.55,78269.31,1.23636 +1777236240000,78269.31,78299.68,78269.3,78292.05,1.90859 +1777236300000,78292.06,78300,78292.05,78300,0.70152 +1777236360000,78299.99,78346.68,78299.99,78346.67,1.98393 +1777236420000,78346.68,78350,78332.43,78342.2,6.20605 +1777236480000,78342.2,78342.2,78285.24,78285.24,3.96841 +1777236540000,78285.25,78293.84,78262.36,78282.66,10.22976 +1777236600000,78282.67,78286.3,78282.66,78286.3,0.63294 +1777236660000,78286.3,78286.3,78286.29,78286.3,0.44131 +1777236720000,78286.29,78286.3,78282.66,78282.67,1.93891 +1777236780000,78282.66,78282.67,78282.66,78282.67,0.36695 +1777236840000,78282.67,78282.67,78253.83,78253.84,1.45622 +1777236900000,78253.83,78253.83,78224.1,78224.1,3.14962 +1777236960000,78224.11,78237.69,78224.1,78237.68,1.23282 +1777237020000,78237.68,78237.69,78224.84,78224.84,3.15137 +1777237080000,78224.84,78224.85,78191.67,78200.6,7.62218 +1777237140000,78200.59,78200.6,78194.22,78194.22,1.38337 +1777237200000,78194.21,78227.82,78182.31,78227.82,6.48932 +1777237260000,78227.81,78232.52,78205.78,78205.78,5.82829 +1777237320000,78205.77,78231.09,78205.77,78231.08,3.13859 +1777237380000,78231.09,78231.09,78224.38,78224.39,1.29028 +1777237440000,78224.39,78273.2,78224.39,78273.19,2.71755 +1777237500000,78273.2,78273.2,78264.39,78268.76,2.91195 +1777237560000,78268.76,78281.98,78268.75,78272.6,1.0121 +1777237620000,78272.6,78272.6,78272.59,78272.59,1.20585 +1777237680000,78272.6,78277.94,78272.59,78277.93,1.61043 +1777237740000,78277.93,78277.94,78253.8,78253.81,1.57024 +1777237800000,78253.81,78261.47,78253.8,78261.47,5.50416 +1777237860000,78261.47,78261.47,78258.95,78258.95,2.71442 +1777237920000,78258.96,78276.96,78258.96,78276.95,3.84084 +1777237980000,78276.96,78282.93,78255.38,78255.39,3.31803 +1777238040000,78255.39,78255.39,78233.75,78233.75,4.63583 +1777238100000,78233.75,78247.7,78228.72,78247.7,2.56874 +1777238160000,78247.71,78263.25,78247.71,78263.24,1.66724 +1777238220000,78263.25,78267.02,78263.24,78267.01,0.63498 +1777238280000,78267.02,78267.02,78252.46,78252.47,1.90949 +1777238340000,78252.46,78252.47,78240.19,78252.3,0.94828 +1777238400000,78252.3,78252.31,78252.3,78252.3,0.80281 +1777238460000,78252.3,78252.31,78252.3,78252.3,0.76147 +1777238520000,78252.3,78252.31,78252.3,78252.31,0.18215 +1777238580000,78252.3,78252.31,78252.3,78252.3,0.95515 +1777238640000,78252.31,78266.9,78252.3,78252.3,7.42241 +1777238700000,78252.31,78263.12,78252.31,78254.67,4.08191 +1777238760000,78254.67,78254.67,78254.66,78254.67,0.79387 +1777238820000,78254.67,78275.85,78254.66,78271.92,3.63298 +1777238880000,78271.93,78271.93,78202.72,78202.72,4.84984 +1777238940000,78202.72,78202.73,78181.24,78192.11,9.67752 +1777239000000,78192.12,78192.12,78168.01,78168.01,6.39508 +1777239060000,78168.01,78168.02,78100,78100.01,10.49881 +1777239120000,78100,78123.21,78086.05,78100.24,15.63396 +1777239180000,78100.23,78100.24,77990,78009.91,30.70388 +1777239240000,78009.9,78044.13,77953.84,78039.36,19.69315 +1777239300000,78039.35,78106,78029.51,78074.12,17.81011 +1777239360000,78074.13,78074.13,78032.27,78032.27,3.25983 +1777239420000,78032.26,78032.26,77976,78002.52,8.64951 +1777239480000,78002.51,78039.81,78000,78039.81,2.79751 +1777239540000,78039.81,78072.67,78039.81,78041.69,1.28625 +1777239600000,78041.68,78045.96,78019.98,78031.72,3.28109 +1777239660000,78031.73,78031.73,78021.63,78021.64,0.24305 +1777239720000,78021.63,78021.63,77989.33,77989.34,1.30175 +1777239780000,77989.34,77989.34,77959.3,77959.31,6.44393 +1777239840000,77959.31,77989.34,77959.31,77989.34,3.37477 +1777239900000,77989.34,77989.34,77940.39,77943.99,6.85682 +1777239960000,77944,77944,77861.89,77924.07,97.00416 +1777240020000,77924.08,77942.45,77908.21,77942.45,6.29139 +1777240080000,77942.45,77989.34,77931.21,77985.53,3.99877 +1777240140000,77985.53,77985.53,77942.05,77952.13,3.72664 +1777240200000,77952.12,77986.26,77952.12,77964.49,3.09142 +1777240260000,77964.5,77964.5,77924.69,77924.69,1.78818 +1777240320000,77924.7,77942.48,77911.85,77942.48,2.4948 +1777240380000,77942.48,77958.69,77901.32,77901.33,4.92455 +1777240440000,77901.32,78534.97,77843.75,78534.97,125.71507 +1777240500000,78534.97,78961,78380.15,78400,239.73793 +1777240560000,78400.01,78778.41,78357.83,78523.54,155.40358 +1777240620000,78523.53,78631.66,78395.1,78432,68.84339 +1777240680000,78431.72,78452.81,78351.46,78365.3,17.82186 +1777240740000,78365.31,78430,78360.12,78417.41,19.59728 +1777240800000,78417.41,78532.94,78361.99,78474.55,40.85289 +1777240860000,78474.56,78581.89,78447.32,78581.5,27.14691 +1777240920000,78581.51,78581.99,78486.43,78489.42,17.9066 +1777240980000,78489.41,78510.34,78390,78390,15.15495 +1777241040000,78390,78402.97,78350,78402.97,11.31918 +1777241100000,78403.41,78480,78380.13,78480,9.25784 +1777241160000,78480,78503.99,78446,78453.86,6.10686 +1777241220000,78453.86,78501.13,78412,78488.03,24.01884 +1777241280000,78488.03,78570.22,78487.87,78554.54,6.30554 +1777241340000,78554.54,78584,78519.33,78536.24,10.33335 +1777241400000,78536.23,78536.24,78480.51,78501.88,5.09991 +1777241460000,78501.89,78511.4,78500.2,78500.22,3.48122 +1777241520000,78500.22,78544.17,78500.22,78543.27,19.59638 +1777241580000,78543.27,78552.82,78530.12,78540.21,4.78145 +1777241640000,78540.21,78575.95,78540.2,78569.52,5.18486 +1777241700000,78569.52,78850.3,78553.55,78718.04,42.35521 +1777241760000,78718.41,78750,78679.76,78741.8,12.40115 +1777241820000,78741.8,78750.9,78644.93,78667.45,10.74563 +1777241880000,78667.44,78700,78658.16,78690.16,11.66263 +1777241940000,78690.15,78760.32,78664.34,78741.37,13.69792 +1777242000000,78741.37,78756.02,78720.46,78728.67,7.08089 +1777242060000,78728.66,78747.53,78693.65,78716.09,4.48197 +1777242120000,78716.09,78775,78716.08,78746.71,9.35162 +1777242180000,78746.71,78748.43,78660,78660,4.56152 +1777242240000,78660,78715.72,78651.64,78666.45,2.99273 +1777242300000,78666.45,78670.11,78650,78658.66,6.13015 +1777242360000,78658.66,78677.57,78650.27,78662,1.43143 +1777242420000,78662.01,78683.68,78662.01,78666.02,8.48661 +1777242480000,78666.03,78666.03,78553.06,78553.07,7.96358 +1777242540000,78553.06,78566.49,78506,78524.36,8.62887 +1777242600000,78524.36,78524.36,78450.53,78450.53,8.96454 +1777242660000,78450.54,78472.89,78408.15,78472.89,14.40359 +1777242720000,78472.89,78472.89,78358,78377.27,10.1865 +1777242780000,78377.28,78383.04,78200.01,78218.62,43.14234 +1777242840000,78218.62,78222.72,77953.26,78055.72,59.37726 +1777242900000,78055.72,78159.91,78010.97,78139.56,48.92922 +1777242960000,78139.56,78170.56,78102.33,78170.55,17.01476 +1777243020000,78170.55,78193.46,78143.47,78188.56,16.20789 +1777243080000,78188.56,78189.65,78126.64,78189.65,8.81508 +1777243140000,78189.66,78189.66,78162.79,78170.66,5.29223 +1777243200000,78170.65,78179.58,78152.32,78170.25,13.1016 +1777243260000,78170.26,78219.23,78170.26,78219.23,5.04132 +1777243320000,78219.23,78225.45,78207.18,78207.19,5.07607 +1777243380000,78207.19,78262.18,78205.8,78262.18,6.16419 +1777243440000,78262.18,78282.36,78254.34,78281.52,3.53884 +1777243500000,78281.52,78350,78263.35,78349.99,6.09601 +1777243560000,78349.99,78383.44,78336.1,78349.06,16.13548 +1777243620000,78349.05,78360,78313.18,78360,3.28774 +1777243680000,78359.99,78369.36,78339.47,78369.36,11.11409 +1777243740000,78369.36,78436.27,78369.35,78404.89,18.86542 +1777243800000,78404.89,78404.9,78352.36,78352.37,11.376 +1777243860000,78352.37,78354.37,78312.01,78354.36,2.34597 +1777243920000,78354.37,78373.47,78350.04,78368.69,1.25041 +1777243980000,78368.7,78368.7,78321.31,78329.44,2.3622 +1777244040000,78329.45,78360.85,78329.44,78360.85,1.19838 +1777244100000,78360.84,78360.85,78300,78313.98,3.08836 +1777244160000,78313.99,78344.6,78306.16,78344.6,3.15086 +1777244220000,78344.6,78360,78337.31,78353.85,2.16816 +1777244280000,78356.26,78364.83,78356.26,78364.83,0.32357 +1777244340000,78364.83,78364.83,78313.52,78313.52,4.09499 +1777244400000,78313.52,78313.52,78258.37,78271.97,8.42923 +1777244460000,78271.96,78317.64,78271.96,78317.64,3.29916 +1777244520000,78317.64,78336.49,78293.95,78318.91,16.96829 +1777244580000,78318.92,78404.89,78318.92,78360.28,6.75159 +1777244640000,78360.28,78360.28,78322.58,78322.58,5.67562 +1777244700000,78322.59,78324.02,78293.96,78324.01,4.81669 +1777244760000,78324.02,78361.75,78324.01,78361.75,3.49504 +1777244820000,78361.75,78374.4,78347.53,78359.82,11.52323 +1777244880000,78359.81,78362.14,78306.48,78316.4,9.64938 +1777244940000,78316.4,78318.63,78285.2,78318.62,2.34831 +1777245000000,78318.62,78332.48,78318.62,78332.47,0.46709 +1777245060000,78332.47,78348.64,78324.64,78348.64,4.98058 +1777245120000,78348.63,78391.57,78340.8,78391.57,2.38528 +1777245180000,78392,78406.08,78364.05,78364.06,3.56088 +1777245240000,78364.05,78393.8,78360.83,78360.83,2.65405 +1777245300000,78360.83,78393.77,78346.59,78393.76,2.46268 +1777245360000,78393.76,78404.09,78352.7,78352.71,3.10151 +1777245420000,78352.7,78352.71,78291.24,78295.24,1.83836 +1777245480000,78295.25,78301.56,78289.68,78289.69,0.7842 +1777245540000,78289.68,78299.1,78277,78287.23,2.07937 +1777245600000,78287.24,78337.86,78287.23,78337.86,1.94942 +1777245660000,78337.85,78381.61,78337.85,78373.76,1.90113 +1777245720000,78373.77,78405.04,78366,78405.03,1.41544 +1777245780000,78405.04,78461.45,78394,78397.65,7.63073 +1777245840000,78397.64,78411.86,78387.8,78394.31,10.53253 +1777245900000,78394.32,78450,78394.31,78405.74,13.71672 +1777245960000,78405.73,78423.45,78405.73,78423.44,0.87443 +1777246020000,78423.45,78423.45,78313.94,78322.98,14.05036 +1777246080000,78322.98,78332.55,78296.48,78322.34,10.6569 +1777246140000,78322.35,78322.35,78153.2,78154.16,48.9143 +1777246200000,78154.16,78154.17,78041.05,78062.65,40.88928 +1777246260000,78062.66,78288.24,78062.65,78258.89,30.1361 +1777246320000,78258.88,78389.99,78258.88,78389.99,40.08098 +1777246380000,78389.98,78435.37,78328.11,78407.81,34.75184 +1777246440000,78407.8,78407.8,78347.38,78347.38,2.66653 +1777246500000,78347.05,78347.06,78292.87,78329.64,5.667 +1777246560000,78329.65,78331.23,78313.18,78331.22,1.98931 +1777246620000,78331.23,78336.67,78311.71,78335.85,3.0222 +1777246680000,78335.84,78446.83,78335.84,78409.91,11.30756 +1777246740000,78409.9,78482.98,78406.37,78449.49,11.57266 +1777246800000,78449.49,78490.83,78437.83,78463.36,18.06161 +1777246860000,78463.36,78610.99,78449.49,78605.5,18.0202 +1777246920000,78605.51,78605.51,78539.1,78546.88,11.48958 +1777246980000,78546.87,78546.88,78520.82,78542.41,6.45304 +1777247040000,78542.41,78608.09,78542.4,78608.09,9.25875 +1777247100000,78608.08,78630.04,78608.08,78614.86,19.49625 +1777247160000,78614.87,78636.23,78614.86,78619.33,12.10956 +1777247220000,78619.33,78622.1,78600.73,78622.09,13.05661 +1777247280000,78622.1,78680.61,78622.1,78680.6,9.52949 +1777247340000,78680.6,78901.63,78680.6,78764.63,68.00585 +1777247400000,78764.63,78764.64,78678.86,78703.91,13.45931 +1777247460000,78703.91,78766.49,78703.91,78738.06,11.4532 +1777247520000,78738.06,78809.33,78738.05,78745.83,14.8045 +1777247580000,78745.83,78745.84,78670.16,78675.18,9.96547 +1777247640000,78675.19,78715.75,78654.28,78658.42,4.26229 +1777247700000,78658.41,78660.74,78634.69,78652.75,3.856 +1777247760000,78652.74,78678.78,78631.21,78648.81,13.63143 +1777247820000,78648.81,78653.01,78619.24,78627.56,10.26084 +1777247880000,78627.56,78641.75,78627.55,78641.74,3.41444 +1777247940000,78641.75,78657.55,78619.85,78657.55,7.61746 +1777248000000,78657.55,78788.02,78657,78784.27,81.38439 +1777248060000,78784.27,78800.48,78747.28,78756.6,50.59663 +1777248120000,78756.6,78876.66,78741.02,78820.5,23.72762 +1777248180000,78820.49,78867.15,78820.49,78846.58,14.97743 +1777248240000,78846.57,78846.57,78787.07,78803.12,17.44038 +1777248300000,78803.12,78843.96,78786.58,78786.58,5.18462 +1777248360000,78786.58,78797.89,78765.72,78784.63,6.96441 +1777248420000,78784.63,78808.69,78745.39,78808.68,4.78741 +1777248480000,78808.68,78808.69,78746.47,78762.49,6.67717 +1777248540000,78762.48,78762.49,78712.75,78717.23,7.05774 +1777248600000,78717.24,78734.42,78648,78648,9.25437 +1777248660000,78648,78648,78595.66,78608.43,13.1355 +1777248720000,78608.44,78636.35,78605.96,78631.44,3.57387 +1777248780000,78631.43,78631.44,78608,78611.34,3.14208 +1777248840000,78611.34,78614.95,78562.5,78582.59,8.90009 +1777248900000,78582.58,78582.58,78543.5,78575.82,3.40071 +1777248960000,78575.83,78585.26,78553.99,78585.26,1.51921 +1777249020000,78585.25,78630,78585.25,78618.78,6.35908 +1777249080000,78618.78,78618.79,78588,78596.4,10.29637 +1777249140000,78596.4,78615.64,78565.62,78615.64,35.80587 +1777249200000,78615.63,78650,78615.63,78624.76,32.55642 +1777249260000,78624.76,78627.25,78597.43,78616.09,8.20435 +1777249320000,78616.09,78616.09,78563.1,78563.1,2.70909 +1777249380000,78563.11,78581.19,78554.85,78554.85,5.0836 +1777249440000,78554.86,78560.45,78550.03,78550.04,2.1318 +1777249500000,78550.03,78550.04,78400.03,78450.18,34.95778 +1777249560000,78450.17,78514.72,78432.03,78506.88,10.53082 +1777249620000,78506.88,78506.88,78457.58,78457.59,5.24404 +1777249680000,78457.58,78494,78438.08,78489.98,3.83791 +1777249740000,78489.97,78513.72,78485.43,78485.44,2.06309 +1777249800000,78485.43,78485.44,78407.22,78451.65,7.69776 +1777249860000,78451.65,78464.04,78430,78458.41,4.90513 +1777249920000,78458.42,78471.4,78443.33,78457.63,1.98971 +1777249980000,78457.64,78476.33,78435.52,78454.22,4.4272 +1777250040000,78454.21,78507.05,78454.21,78491.2,4.79175 +1777250100000,78491.2,78504.86,78467.52,78486,3.22289 +1777250160000,78485.59,78529,78482.71,78522.68,6.62773 +1777250220000,78522.68,78608.32,78522.68,78606.03,51.0531 +1777250280000,78606.37,78650,78606.36,78619.68,48.84758 +1777250340000,78619.69,78672.73,78619.69,78672.72,6.35846 +1777250400000,78672.72,78775.59,78672.72,78775.59,12.36482 +1777250460000,78775.58,78824.43,78775.58,78817.52,11.26043 +1777250520000,78817.52,78828.42,78788,78798.45,12.42776 +1777250580000,78798.45,78820,78789.46,78799.58,8.39067 +1777250640000,78799.58,78813.86,78775.58,78813.85,3.96644 +1777250700000,78813.86,78856.36,78813.86,78856.36,18.06881 +1777250760000,78856.36,78890,78823.1,78840.31,20.26708 +1777250820000,78840.31,78891.2,78827.36,78881.24,46.93409 +1777250880000,78881.24,78891.2,78850,78852.01,5.92353 +1777250940000,78852.01,78852.01,78816.68,78816.68,9.53334 +1777251000000,78816.68,78827.41,78773.91,78818.41,9.81201 +1777251060000,78818.41,78823.7,78779,78815.96,3.61966 +1777251120000,78815.96,78880.79,78815.96,78880.78,11.60753 +1777251180000,78880.79,78950,78880.78,78927.68,161.05499 +1777251240000,78927.69,79000,78927.69,78962.66,52.61718 +1777251300000,78962.67,79392.4,78962.67,79243.31,201.33851 +1777251360000,79243.31,79303.98,79168.34,79254.86,40.47464 +1777251420000,79254.86,79321.97,79229.26,79241.75,19.75347 +1777251480000,79241.75,79366.83,79212.63,79262.35,27.73778 +1777251540000,79262.35,79308.6,79224.78,79308.6,32.64859 +1777251600000,79309,79414.92,79309,79414.91,103.99944 +1777251660000,79414.91,79485.66,79400,79430.1,53.25767 +1777251720000,79430.09,79471.51,79382.71,79424.82,26.266 +1777251780000,79424.82,79424.83,79318.24,79390.68,23.34622 +1777251840000,79390.69,79437.64,79360.3,79360.31,9.99616 +1777251900000,79360.3,79394.88,79336.59,79376.55,15.32654 +1777251960000,79376.55,79409.69,79370,79399.93,6.69541 +1777252020000,79399.93,79399.94,79271.33,79271.69,24.25548 +1777252080000,79274.3,79289.16,79150,79193.98,29.68137 +1777252140000,79193.97,79226,79133.92,79133.93,26.18408 +1777252200000,79133.93,79178,79111.59,79162.24,8.1632 +1777252260000,79162.24,79211.66,79162.24,79209.99,13.93277 +1777252320000,79210,79219.8,79176.8,79176.8,12.04173 +1777252380000,79176.81,79185.47,79124.14,79131.07,3.48101 +1777252440000,79131.07,79135,79112.86,79127.83,8.95509 +1777252500000,79127.84,79127.84,79044.8,79051.33,18.86561 +1777252560000,79051.33,79086.46,79000,79036.81,13.19976 +1777252620000,79036.82,79038.83,78973.99,78994.72,28.36097 +1777252680000,78994.71,79043.03,78986.45,79007.91,13.18476 +1777252740000,79007.91,79039.16,79002.93,79014.95,6.38386 +1777252800000,79014.96,79050.01,79014.95,79027.4,4.57555 +1777252860000,79027.41,79032.76,79016.74,79016.76,3.3805 +1777252920000,79016.76,79041.91,78980.14,79041.91,6.48741 +1777252980000,79041.9,79086.18,79041.89,79065.85,5.36936 +1777253040000,79065.85,79065.85,79000,79027.33,22.63595 +1777253100000,79027.33,79027.33,78965.45,78980.35,53.169 +1777253160000,78980.34,79000,78955.14,78955.15,11.04033 +1777253220000,78955.15,78984.97,78800.02,78802.69,40.1691 +1777253280000,78802.69,78885.27,78730.71,78878.23,19.86987 +1777253340000,78878.24,78923.46,78857.11,78908.39,8.76097 +1777253400000,78908.37,78952.93,78897.06,78906.95,6.41441 +1777253460000,78906.95,78941.54,78906.94,78938.46,3.04412 +1777253520000,78938.45,79000,78937.2,78956.38,4.80674 +1777253580000,78956.37,78956.37,78849.76,78849.76,11.98189 +1777253640000,78849.76,78896.15,78849.76,78864.7,27.88492 +1777253700000,78864.71,78897.07,78846.35,78897.06,22.62465 +1777253760000,78897.07,78898.43,78889.17,78895.4,7.79035 +1777253820000,78895.4,78946.46,78895.4,78946.46,5.45304 +1777253880000,78946.47,79000,78946.47,78995.24,6.59216 +1777253940000,78995.24,79125,78995.23,79062.32,26.77265 +1777254000000,79062.32,79159.65,79045.54,79114.14,10.08623 +1777254060000,79114.15,79136.69,79096.39,79100.88,3.19229 +1777254120000,79100.88,79132.02,79050,79050.01,13.20513 +1777254180000,79050,79050,79003.96,79006.09,2.45749 +1777254240000,79006.1,79060.64,79006.1,79051.26,2.71805 +1777254300000,79051.26,79141.86,79051.26,79115.72,18.10676 +1777254360000,79115.73,79115.73,79100.11,79106.79,0.83895 +1777254420000,79106.8,79356.26,79100.11,79355.67,47.53846 +1777254480000,79355.67,79375,79293.47,79348.77,11.0183 +1777254540000,79348.78,79373.93,79312.85,79330.12,15.70135 +1777254600000,79330.12,79340.41,79250,79277.08,8.16229 +1777254660000,79277.08,79277.08,79184.8,79184.8,14.41378 +1777254720000,79184.81,79222.24,79182,79195.97,11.41163 +1777254780000,79195.98,79205.34,79195.97,79200.01,5.57107 +1777254840000,79200,79230.01,79172.79,79230,19.75875 +1777254900000,79230.01,79230.01,79180.01,79180.01,4.08279 +1777254960000,79180.01,79200.4,79170,79183.01,9.42092 +1777255020000,79183.01,79191.38,79083.98,79105.57,12.64371 +1777255080000,79105.57,79253.05,79105.57,79241.69,22.91209 +1777255140000,79241.69,79294.13,79208.34,79283.66,15.45203 +1777255200000,79283.65,79304,79227.93,79235.87,8.49601 +1777255260000,79235.87,79253.99,79203.67,79203.67,4.85059 +1777255320000,79203.68,79203.68,79190.64,79190.64,4.76091 +1777255380000,79190.64,79201.93,79181.3,79196.36,3.56883 +1777255440000,79196.37,79200.4,79150,79196.41,9.74488 +1777255500000,79196.42,79196.42,79160,79160.01,3.79156 +1777255560000,79160.01,79175.16,79125,79175.16,10.02671 +1777255620000,79175.15,79190.75,79131.97,79131.98,1.78797 +1777255680000,79131.97,79142.73,79120,79120,3.24093 +1777255740000,79120.01,79140.93,79108.09,79140.93,4.14079 +1777255800000,79140.93,79140.93,79115.85,79115.85,6.68624 +1777255860000,79115.85,79115.85,79088.64,79088.64,4.0618 +1777255920000,79088.65,79109.99,79088.64,79101.65,2.59415 +1777255980000,79101.66,79160.99,79101.65,79160.99,6.81099 +1777256040000,79160.99,79225.11,79160.98,79184,9.93584 +1777256100000,79184,79209.48,79170.97,79209.48,6.35535 +1777256160000,79209.47,79225.33,79207.84,79220.7,5.76751 +1777256220000,79220.71,79220.71,79189.27,79220.71,3.93796 +1777256280000,79220.7,79256.51,79220.7,79233.19,23.8136 +1777256340000,79233.2,79233.2,79173.03,79173.03,8.43303 +1777256400000,79173.03,79173.04,79147.06,79147.97,6.55372 +1777256460000,79147.98,79147.98,79125.35,79125.35,1.96925 +1777256520000,79125.36,79134.25,79110.78,79128.81,4.01238 +1777256580000,79128.81,79136.08,79119.46,79119.46,1.54484 +1777256640000,79119.46,79120.96,79101,79101,2.78791 +1777256700000,79101,79101.01,79078.21,79078.22,11.78355 +1777256760000,79078.22,79091.54,79061.71,79069.68,6.18521 +1777256820000,79069.69,79069.69,79030.91,79056.72,23.46439 +1777256880000,79056.72,79072.28,79036.01,79072.28,3.10777 +1777256940000,79072.28,79123.48,79067.08,79123.48,11.94256 +1777257000000,79123.48,79180.6,79121.33,79180.6,3.91353 +1777257060000,79180.59,79258.87,79180.59,79252.8,15.67283 +1777257120000,79252.8,79254.86,79189.75,79189.75,2.98682 +1777257180000,79189.75,79189.75,79123.73,79152.34,15.64713 +1777257240000,79152.49,79156.52,79050,79076.18,11.32507 +1777257300000,79076.17,79081.99,79053.02,79081.88,4.80231 +1777257360000,79081.87,79081.88,79039.14,79041.18,5.49084 +1777257420000,79041.17,79109.44,79041.17,79062.55,9.88669 +1777257480000,79062.55,79107,79060,79084.99,5.21461 +1777257540000,79085,79100.65,79065.74,79071.22,6.16687 +1777257600000,79071.21,79075,79065.75,79065.75,3.07814 +1777257660000,79065.75,79084.23,79061.33,79076.85,5.45837 +1777257720000,79076.86,79076.86,79042.9,79042.9,7.19355 +1777257780000,79042.9,79061.64,79042.9,79047.31,5.33664 +1777257840000,79047.31,79080,79047.3,79070.13,5.65706 +1777257900000,79070.12,79088.64,79070.12,79088.63,4.87311 +1777257960000,79088.64,79119.36,79088.63,79110.35,4.05627 +1777258020000,79110.36,79110.36,79066.12,79072.15,4.8948 +1777258080000,79072.15,79109.07,79070.79,79093.85,6.18619 +1777258140000,79093.86,79094.64,79073.45,79094.64,1.01137 +1777258200000,79094.63,79094.64,79079.66,79079.66,1.07964 +1777258260000,79079.66,79101.75,79075.33,79101.75,4.62199 +1777258320000,79101.75,79192.84,79101.74,79173.46,16.39759 +1777258380000,79173.46,79184.46,79173.45,79180.49,2.14072 +1777258440000,79180.49,79198.66,79180.48,79198.65,2.07043 +1777258500000,79198.66,79198.9,79169.8,79169.8,2.04452 +1777258560000,79169.8,79175.83,79155.78,79175.83,2.70804 +1777258620000,79175.83,79177.53,79150.04,79150.04,3.56336 +1777258680000,79150.05,79165.54,79142.13,79152.06,6.3362 +1777258740000,79152.06,79152.06,79130,79130.01,5.25731 +1777258800000,79130.01,79136.99,79079.66,79114.83,7.73031 +1777258860000,79114.83,79118.23,79083.67,79096.95,1.54151 +1777258920000,79096.95,79116.43,79077.81,79116.43,2.19068 +1777258980000,79116.42,79172.94,79116.42,79172.94,1.75354 +1777259040000,79172.94,79183.58,79145.2,79145.21,3.53059 +1777259100000,79145.2,79145.2,79133.13,79142.59,2.10679 +1777259160000,79142.59,79179.42,79142.58,79169.79,1.54212 +1777259220000,79169.79,79169.8,79138.91,79147.16,3.40526 +1777259280000,79147.17,79191.47,79147.17,79176.95,8.75505 +1777259340000,79176.95,79199,79176.94,79198.99,1.43579 +1777259400000,79199,79223.5,79198.99,79223.49,7.72943 +1777259460000,79223.5,79223.5,79192.84,79192.85,1.78138 +1777259520000,79192.85,79234.24,79192.84,79230.45,6.31733 +1777259580000,79230.45,79230.92,79215.26,79223.51,9.09398 +1777259640000,79223.5,79250,79209.04,79209.04,11.3012 +1777259700000,79209.04,79209.04,79192.95,79192.95,2.11763 +1777259760000,79192.95,79204.95,79192.95,79198.28,16.35381 +1777259820000,79198.29,79260,79198.28,79218.85,4.07715 +1777259880000,79218.85,79228.91,79175.62,79191.05,25.44807 +1777259940000,79191.06,79250.85,79191.05,79240.15,10.85962 +1777260000000,79240.15,79248.49,79228,79243.94,5.67524 +1777260060000,79243.94,79269.87,79232.81,79232.81,13.81268 +1777260120000,79232.81,79253.76,79201.64,79232.55,12.9003 +1777260180000,79232.55,79259.69,79223.25,79224.81,8.41686 +1777260240000,79224.81,79254.99,79218.65,79249.24,4.02777 +1777260300000,79249.24,79249.24,79218.24,79218.24,7.20827 +1777260360000,79218.25,79255,79218.24,79254.99,3.14912 +1777260420000,79255,79267.41,79250.96,79250.97,3.11029 +1777260480000,79250.97,79250.97,79244,79250.97,2.48509 +1777260540000,79250.96,79256.68,79246.9,79246.9,7.1728 +1777260600000,79246.91,79300,79246.91,79299.98,26.97541 +1777260660000,79299.98,79316.5,79273.85,79290.79,17.40357 +1777260720000,79290.8,79290.8,79230,79235.34,7.03404 +1777260780000,79235.35,79254.85,79235.34,79254.84,2.31572 +1777260840000,79254.84,79262,79247.08,79247.5,15.0461 +1777260900000,79247.51,79247.51,79229.87,79242.49,2.96472 +1777260960000,79242.49,79261.65,79173.17,79228.95,22.61008 +1777261020000,79228.96,79234.94,79200,79206.14,2.07034 +1777261080000,79206.13,79214.96,79200,79205.56,2.05236 +1777261140000,79205.56,79211.03,79200,79200,2.99595 +1777261200000,79200,79204.86,79200,79204.85,2.18004 +1777261260000,79204.85,79223.72,79204.85,79216.98,2.52609 +1777261320000,79216.99,79239.57,79214.93,79214.93,4.31181 +1777261380000,79214.94,79232.89,79207.55,79232.88,3.64255 +1777261440000,79232.88,79237.15,79223.28,79237.1,5.1228 +1777261500000,79237.1,79252.17,79237.1,79237.6,2.04076 +1777261560000,79237.6,79237.6,79190.97,79200.01,15.78804 +1777261620000,79200.01,79200.01,79170.14,79174.11,26.06583 +1777261680000,79174.11,79207.68,79174.1,79207.67,6.08814 +1777261740000,79207.68,79212,79207.67,79212,0.8266 +1777261800000,79212,79219.7,79200.49,79200.49,1.73493 +1777261860000,79200.5,79200.5,79154.15,79154.16,2.18134 +1777261920000,79154.16,79159.11,79150,79159.11,1.97288 +1777261980000,79159.11,79159.11,79150,79150,1.30152 +1777262040000,79150,79167.71,79150,79150,2.88227 +1777262100000,79150,79155.85,79127.57,79127.57,5.70917 +1777262160000,79127.58,79130.63,79127.57,79130.63,1.94342 +1777262220000,79130.63,79130.63,79100,79107.27,6.91677 +1777262280000,79107.26,79107.27,79079.48,79079.49,2.97742 +1777262340000,79079.49,79105.5,79079.48,79105.49,2.73806 +1777262400000,79105.5,79117.1,79100.94,79108.97,3.59492 +1777262460000,79108.96,79130.63,79099.08,79127.4,2.28151 +1777262520000,79127.41,79130.63,79090.13,79090.14,4.47589 +1777262580000,79090.13,79093.89,79078.21,79078.22,3.71218 +1777262640000,79078.22,79124.96,79070.23,79124.96,17.54422 +1777262700000,79124.95,79124.95,79058.55,79063.61,10.25084 +1777262760000,79063.61,79083.73,79053.76,79053.77,4.54539 +1777262820000,79053.76,79100,79050,79100,9.01869 +1777262880000,79100,79100,79080.74,79094.97,2.43904 +1777262940000,79094.96,79100,79086.47,79089.26,2.64737 +1777263000000,79089.26,79089.27,79069.02,79069.03,1.13054 +1777263060000,79069.03,79069.03,79009.68,79009.68,37.71671 +1777263120000,79009.69,79040.88,79009.5,79040.88,2.97479 +1777263180000,79040.88,79073.95,79040.87,79050.15,3.06572 +1777263240000,79050.15,79065.74,79050.14,79057.82,1.60434 +1777263300000,79057.82,79058.4,79044.6,79058.4,1.53538 +1777263360000,79058.4,79067.95,79051.4,79051.4,10.00296 +1777263420000,79051.41,79051.41,79027.53,79027.53,7.21682 +1777263480000,79027.53,79034.81,79003.34,79034.8,7.59157 +1777263540000,79034.8,79047.37,79031.8,79039.42,1.84942 +1777263600000,79039.42,79047.33,79039.41,79044.78,1.03895 +1777263660000,79044.79,79066.02,79027.03,79039,34.6431 +1777263720000,79038.99,79107.04,79038.99,79073.78,3.24643 +1777263780000,79073.78,79073.79,79050.75,79050.76,1.24026 +1777263840000,79050.75,79065.97,79050.75,79055.65,2.26532 +1777263900000,79055.65,79061.3,79046.45,79061.29,1.8064 +1777263960000,79061.3,79079.78,79047.63,79072.9,2.69113 +1777264020000,79072.89,79091.88,79060.31,79091.88,54.64011 +1777264080000,79091.87,79109.46,79091.87,79109.46,1.15635 +1777264140000,79109.45,79118.23,79109.45,79118.22,0.76257 +1777264200000,79118.23,79160,79118.22,79122.01,7.93863 +1777264260000,79122.01,79122.01,79093.36,79093.37,2.18744 +1777264320000,79093.36,79093.36,79044.59,79050,8.74173 +1777264380000,79049.99,79050,79036.08,79036.08,1.56215 +1777264440000,79036.09,79043.58,79028.6,79028.6,2.55878 +1777264500000,79028.61,79040,79028.6,79030.11,1.5527 +1777264560000,79030.11,79044.97,79030.1,79044.59,1.70078 +1777264620000,79044.59,79060.13,79044.58,79057.93,2.65121 +1777264680000,79057.93,79090.01,79057.93,79090,1.7117 +1777264740000,79090,79128.11,79090,79100,4.38225 +1777264800000,79100,79105.04,79072.27,79077,2.0125 +1777264860000,79077,79106.87,79077,79090.53,4.05472 +1777264920000,79090.52,79090.53,79090.52,79090.52,0.90665 +1777264980000,79090.52,79090.53,79078,79078.01,1.6822 +1777265040000,79078.01,79086.43,79072.72,79072.73,1.29696 +1777265100000,79072.72,79086.42,79072.72,79074.22,1.58579 +1777265160000,79074.22,79074.22,79049.41,79049.42,6.31429 +1777265220000,79049.41,79049.41,79012,79012,7.34899 +1777265280000,79012.01,79032,79004.03,79004.04,4.45653 +1777265340000,79004.04,79010.01,78979.98,78986.74,16.83986 +1777265400000,78986.74,78986.75,78972.22,78981.09,5.30963 +1777265460000,78981.09,78981.1,78950,78950.01,7.2579 +1777265520000,78950,78992.88,78950,78984.4,5.20649 +1777265580000,78984.4,79006.55,78984.4,78996.49,5.05507 +1777265640000,78996.48,79002.01,78942.94,78994.12,25.04514 +1777265700000,78994.11,78994.11,78900,78900.01,16.97882 +1777265760000,78900.01,78904,78880.43,78881.31,7.75573 +1777265820000,78881.32,78893.48,78881.31,78890.9,5.41496 +1777265880000,78890.9,78918.4,78872.42,78900.88,18.57247 +1777265940000,78900.88,78925.82,78900.88,78924.22,0.90823 +1777266000000,78924.21,78938,78890.74,78890.75,2.43611 +1777266060000,78890.75,78890.75,78814.08,78828,38.99295 +1777266120000,78828.01,78858.6,78811.4,78849.38,6.28393 +1777266180000,78849.38,78860.91,78833.75,78833.76,2.38936 +1777266240000,78833.76,78833.76,78764.14,78766.67,7.70733 +1777266300000,78766.66,78766.67,78722.28,78729.25,37.49179 +1777266360000,78729.25,78742.17,78729.24,78729.25,16.74089 +1777266420000,78729.25,78747.55,78729.24,78740.38,8.71213 +1777266480000,78740.38,78740.38,78707.41,78709.49,36.45586 +1777266540000,78709.5,78722.44,78655.53,78722.43,14.06086 +1777266600000,78722.44,78724,78710,78710.62,5.82153 +1777266660000,78710.62,78710.63,78603.71,78610.59,19.71895 +1777266720000,78610.59,78620.58,78540,78592.37,50.60982 +1777266780000,78592.38,78620.57,78517.27,78517.28,34.3515 +1777266840000,78517.27,78545.66,78392.26,78406.39,89.42372 +1777266900000,78406.39,78414.42,78175.28,78178.99,151.11168 +1777266960000,78179,78213.99,78000,78182.23,150.63983 +1777267020000,78182.23,78182.23,78010.15,78048.96,85.15586 +1777267080000,78048.96,78085.38,78022.01,78046.68,33.90695 +1777267140000,78046.68,78059.03,78024,78024.64,18.21146 +1777267200000,78024.65,78024.65,77888,78005.29,94.92202 +1777267260000,78005.29,78024.65,77916.71,77978.97,24.38676 +1777267320000,77978.96,77978.96,77836.16,77866,79.30117 +1777267380000,77864.19,77922.59,77822.86,77922.58,28.73684 +1777267440000,77922.59,77993.53,77894.24,77985.57,18.36567 +1777267500000,77985.57,77991.99,77832.38,77847.45,25.07301 +1777267560000,77847.46,77897.76,77825,77894.4,20.01925 +1777267620000,77894.4,77962,77885.39,77962,34.17471 +1777267680000,77962,77985.16,77913.83,77913.84,11.41041 +1777267740000,77913.83,77913.83,77835.62,77835.63,14.98906 +1777267800000,77835.62,77835.63,77719.74,77756.59,92.76957 +1777267860000,77756.59,77859.27,77747.12,77850.26,62.94241 +1777267920000,77850.26,77858.73,77800,77820.35,20.25486 +1777267980000,77820.34,77866.93,77787.92,77866.93,10.4864 +1777268040000,77866.93,77875.14,77851.4,77868.78,12.67047 +1777268100000,77868.77,77868.78,77690,77748.03,51.0685 +1777268160000,77748.03,77782.55,77585.79,77717.91,68.3404 +1777268220000,77717.92,77735.99,77593.45,77599.66,36.19537 +1777268280000,77599.65,77733.59,77562.63,77702.01,25.28192 +1777268340000,77702.01,77753.5,77692.36,77744.43,38.55556 +1777268400000,77744.44,77777.19,77700.74,77741.9,17.58366 +1777268460000,77741.9,77758.41,77726.39,77757.77,7.72758 +1777268520000,77757.78,77781.97,77757.77,77781.97,5.89525 +1777268580000,77781.97,77807.27,77761.1,77791.09,14.85804 +1777268640000,77791.09,77804.14,77770,77804.13,5.70007 +1777268700000,77804.14,77804.14,77743.48,77762.86,21.21329 +1777268760000,77762.86,77845.53,77755.08,77845.52,13.15734 +1777268820000,77845.52,77867.72,77793.87,77793.87,15.89556 +1777268880000,77794.44,77794.44,77750,77771.18,9.05966 +1777268940000,77771.18,77815.05,77771.17,77789.08,11.14335 +1777269000000,77789.08,77809.93,77770,77772.4,8.81256 +1777269060000,77772.41,77806.2,77759.69,77784.86,13.12481 +1777269120000,77784.87,77847.35,77784.86,77847.35,5.88315 +1777269180000,77847.35,77847.35,77783.68,77800.11,9.65729 +1777269240000,77800.11,77817.93,77789.98,77817.93,5.86298 +1777269300000,77817.93,77851.92,77817.93,77823.85,7.62738 +1777269360000,77823.85,77831.54,77800.11,77822.87,8.36062 +1777269420000,77822.86,77833.66,77800.1,77803.77,8.50025 +1777269480000,77803.78,77818.91,77780.13,77818.91,24.28721 +1777269540000,77818.91,77824.03,77777.77,77785.54,11.27053 +1777269600000,77785.55,77785.55,77752.82,77766.54,14.34713 +1777269660000,77766.55,77798,77745.54,77798,6.7791 +1777269720000,77797.99,77798,77776.47,77777.01,4.62675 +1777269780000,77777.01,77784.99,77757.65,77784.99,6.44017 +1777269840000,77785,77785,77741.97,77749.45,7.55801 +1777269900000,77749.44,77749.45,77688.94,77691.97,28.17908 +1777269960000,77691.98,77751.03,77666.66,77707.87,22.25963 +1777270020000,77707.87,77739.89,77682,77739.88,3.28524 +1777270080000,77739.88,77801.25,77717.78,77782.26,10.07995 +1777270140000,77782.26,77791.4,77764.59,77779.2,5.8432 +1777270200000,77779.19,77779.2,77752.86,77771.39,9.37169 +1777270260000,77771.4,77780.09,77752,77752,5.75256 +1777270320000,77752.01,77772.81,77737.34,77752.34,14.16409 +1777270380000,77752.34,77752.34,77724.51,77734.72,5.29956 +1777270440000,77734.72,77743.97,77734.71,77737.47,2.90726 +1777270500000,77737.46,77737.47,77691.2,77716.32,6.98831 +1777270560000,77716.33,77737.1,77716.32,77725.52,9.593 +1777270620000,77725.52,77771.8,77725.52,77771.79,5.84307 +1777270680000,77771.79,77807.29,77771.79,77807.28,9.75186 +1777270740000,77807.28,77853.99,77784.48,77853.99,20.5522 +1777270800000,77853.98,77853.98,77811.27,77839.3,5.57758 +1777270860000,77839.3,77844.27,77831.32,77844.27,8.47384 +1777270920000,77844.28,77860,77844.27,77847.37,5.93594 +1777270980000,77847.36,77865.07,77847.36,77865.07,3.06855 +1777271040000,77865.08,77871.9,77843.84,77843.85,28.49409 +1777271100000,77843.84,77843.85,77795.11,77816.16,30.17566 +1777271160000,77816.15,77820.75,77808.5,77820.75,3.4731 +1777271220000,77820.75,77820.75,77792,77792,3.02535 +1777271280000,77792.01,77797.54,77769.47,77769.48,12.57815 +1777271340000,77769.47,77769.48,77725.14,77725.14,13.84167 +1777271400000,77725.14,77725.15,77634.96,77634.97,23.14545 +1777271460000,77634.97,77634.97,77470,77506.02,91.33421 +1777271520000,77506.02,77564.15,77465.05,77564.14,24.78103 +1777271580000,77564.15,77619.98,77564.15,77611.85,13.70667 +1777271640000,77611.84,77624.71,77603.29,77611.85,7.00739 +1777271700000,77611.84,77644.04,77580.25,77644.04,6.41013 +1777271760000,77644.04,77644.04,77586.55,77604.12,10.16824 +1777271820000,77604.12,77621.57,77597.71,77614.13,6.70843 +1777271880000,77614.13,77652.46,77599.97,77640.9,11.48239 +1777271940000,77640.91,77640.91,77590.99,77596.18,14.2006 +1777272000000,77596.18,77647.66,77586.95,77634,8.33847 +1777272060000,77634.01,77634.01,77609.54,77609.55,2.6769 +1777272120000,77609.55,77620,77609.54,77610.78,3.84099 +1777272180000,77610.77,77618.2,77610,77618.11,2.9868 +1777272240000,77618.11,77618.11,77618.1,77618.1,1.55843 +1777272300000,77618.11,77644.35,77610.44,77644.34,8.09289 +1777272360000,77644.35,77721.55,77644.35,77694.57,7.52824 +1777272420000,77694.58,77694.58,77660.56,77666.85,5.43762 +1777272480000,77666.85,77666.86,77630.13,77657.4,8.45601 +1777272540000,77657.4,77711.02,77657.4,77711.02,7.14126 +1777272600000,77711.02,77722.04,77697,77710,4.93659 +1777272660000,77709.99,77710,77665.99,77670.12,3.46766 +1777272720000,77670.13,77686.66,77664.24,77670.12,5.3239 +1777272780000,77670.13,77729.07,77670.12,77721.87,3.37622 +1777272840000,77721.87,77729.07,77714.99,77718.3,2.96308 +1777272900000,77718.31,77739.05,77716.41,77716.42,3.28784 +1777272960000,77716.41,77733.07,77706.67,77730.44,3.01688 +1777273020000,77730.44,77730.45,77723.52,77723.52,2.35992 +1777273080000,77722.21,77722.78,77715.8,77720.75,5.08652 +1777273140000,77720.75,77735.71,77700.11,77700.12,28.64527 +1777273200000,77700.12,77700.12,77667.41,77696.37,35.41966 +1777273260000,77696.36,77710.44,77696.36,77703.94,6.33776 +1777273320000,77703.93,77727.52,77649.43,77690.66,9.56049 +1777273380000,77690.66,77734.79,77690.66,77734.78,3.77776 +1777273440000,77734.79,77734.79,77671.31,77671.31,6.60587 +1777273500000,77671.32,77671.32,77611.09,77611.1,4.14943 +1777273560000,77611.09,77625.99,77569.73,77617.7,18.23897 +1777273620000,77617.7,77628.84,77601.43,77618.61,3.99159 +1777273680000,77618.61,77618.61,77588.42,77588.42,6.79556 +1777273740000,77588.42,77609.39,77569.73,77609.38,4.47085 +1777273800000,77609.39,77614.05,77595.99,77595.99,7.15252 +1777273860000,77595.99,77596,77563.1,77574.48,9.4139 +1777273920000,77574.49,77612.45,77574.48,77612.44,3.92952 +1777273980000,77612.44,77618.61,77612.44,77618.61,2.11372 +1777274040000,77618.61,77658.34,77618.6,77647.68,7.22641 +1777274100000,77647.69,77668.1,77618.61,77668.1,5.74368 +1777274160000,77668.1,77668.1,77644.03,77666.82,7.45749 +1777274220000,77666.82,77666.83,77618.96,77630.89,5.6769 +1777274280000,77630.89,77630.89,77562.08,77574.41,5.57237 +1777274340000,77574.41,77686.37,77572.34,77686.36,17.05485 +1777274400000,77686.37,77686.37,77652.52,77662.31,4.77772 +1777274460000,77662.31,77729.72,77662.3,77729.72,8.12321 +1777274520000,77729.72,77734,77716.49,77716.49,4.18041 +1777274580000,77716.48,77716.49,77712.1,77716.48,2.40993 +1777274640000,77716.49,77716.49,77699.23,77699.24,2.42867 +1777274700000,77699.24,77699.24,77679.72,77686.33,3.60971 +1777274760000,77686.34,77717.92,77686.33,77714.42,1.73855 +1777274820000,77714.43,77714.43,77661.84,77672.28,2.27429 +1777274880000,77672.27,77689.18,77663.01,77689.18,1.92605 +1777274940000,77689.18,77702.51,77689.17,77690.95,1.67016 +1777275000000,77690.95,77690.95,77663.01,77663.01,1.76025 +1777275060000,77663.02,77666.49,77638,77638.01,2.67178 +1777275120000,77638.01,77655.79,77629.58,77629.59,4.05981 +1777275180000,77629.59,77629.59,77615.59,77615.6,2.38249 +1777275240000,77615.59,77650.44,77604,77611.21,6.15144 +1777275300000,77611.21,77611.21,77587.5,77599.03,7.45768 +1777275360000,77599.03,77628.11,77599.02,77618.28,4.85477 +1777275420000,77618.28,77647.09,77608,77647.09,5.94902 +1777275480000,77647.09,77654.63,77634.37,77644.04,5.6357 +1777275540000,77644.03,77663.05,77644.03,77652.42,2.52878 +1777275600000,77652.43,77673.61,77644.03,77644.04,4.44862 +1777275660000,77644.04,77676.05,77644.04,77662.37,2.51045 +1777275720000,77662.37,77662.37,77648.01,77648.02,3.25104 +1777275780000,77648.03,77659.96,77648.02,77655.91,2.08219 +1777275840000,77655.92,77690.16,77655.91,77679.41,3.16073 +1777275900000,77679.42,77699.31,77651.65,77651.65,9.83051 +1777275960000,77651.65,77663.85,77644.03,77663.84,4.91468 +1777276020000,77663.85,77680,77663.84,77670.35,3.93406 +1777276080000,77670.35,77670.82,77652.18,77652.18,3.57696 +1777276140000,77652.19,77689.13,77629.4,77689,90.92319 +1777276200000,77689.01,77689.01,77642.32,77671.29,99.16461 +1777276260000,77671.3,77718,77671.29,77718,4.87265 +1777276320000,77718,77721.05,77700,77721.05,5.22089 +1777276380000,77721.05,77732.55,77721.04,77727.43,3.02881 +1777276440000,77727.43,77727.43,77669.99,77685.07,116.0802 +1777276500000,77685.07,77719.53,77677.31,77710.66,125.21048 +1777276560000,77710.67,77710.68,77710.66,77710.68,2.1463 +1777276620000,77710.68,77710.68,77698.86,77698.87,2.07605 +1777276680000,77698.87,77698.87,77655.33,77655.34,2.19168 +1777276740000,77655.34,77655.34,77606.59,77606.6,7.29384 +1777276800000,77606.59,77658.95,77592.46,77650,20.86817 +1777276860000,77650,77674.49,77597.82,77628.82,19.1485 +1777276920000,77628.82,77666.22,77628.82,77666.21,7.03044 +1777276980000,77666.22,77681.57,77653.28,77680.9,6.1881 +1777277040000,77680.89,77704.88,77680.89,77702.91,2.15669 +1777277100000,77702.9,77727.43,77700,77700.01,2.77719 +1777277160000,77700.01,77702.75,77657.9,77657.91,4.49465 +1777277220000,77657.9,77682.75,77638,77648.01,8.23895 +1777277280000,77648.02,77648.02,77620.97,77635.95,12.36877 +1777277340000,77635.96,77645.62,77620,77620,6.72957 +1777277400000,77620.01,77636.53,77615.07,77621.67,7.7995 +1777277460000,77621.68,77630,77611.35,77629.99,1.32522 +1777277520000,77629.99,77656.02,77629.99,77644.04,4.34702 +1777277580000,77644.04,77650.64,77613.28,77632.11,2.9828 +1777277640000,77632.12,77638.56,77627.76,77632.09,3.50948 +1777277700000,77632.09,77670.14,77632.08,77668.08,3.30474 +1777277760000,77668.07,77668.08,77644.99,77652,2.64482 +1777277820000,77652.01,77660.34,77652.01,77660.32,0.97608 +1777277880000,77660.33,77693.83,77660.32,77660.32,5.20546 +1777277940000,77660.33,77669.69,77660.32,77660.32,4.7908 +1777278000000,77660.32,77669.69,77658.46,77658.46,6.7469 +1777278060000,77658.47,77658.47,77627.02,77627.03,3.55521 +1777278120000,77627.02,77643.9,77612.88,77616.5,6.04096 +1777278180000,77616.5,77625.98,77602.49,77619.68,21.94461 +1777278240000,77619.68,77673,77611.51,77658.08,55.13312 +1777278300000,77658.37,77660,77626.47,77626.47,5.32777 +1777278360000,77626.47,77626.48,77594.42,77595.34,3.82994 +1777278420000,77595.35,77637.37,77595.34,77602.63,3.50853 +1777278480000,77602.64,77602.64,77580,77587.41,5.76681 +1777278540000,77587.41,77598.31,77560.99,77572.38,4.15683 +1777278600000,77572.39,77606.79,77553.23,77590.46,12.78801 +1777278660000,77590.46,77590.46,77561.13,77564.42,6.2592 +1777278720000,77564.43,77594,77564.42,77572.23,3.34974 +1777278780000,77572.23,77598.57,77569.86,77598.57,3.35366 +1777278840000,77598.57,77611.09,77591.33,77611.09,2.87048 +1777278900000,77611.09,77650,77611.08,77633.32,2.69064 +1777278960000,77633.31,77633.32,77602.87,77613.77,6.71486 +1777279020000,77613.77,77638.12,77613.77,77638.11,2.18202 +1777279080000,77638.12,77664.58,77633.05,77664.58,7.88678 +1777279140000,77664.58,77664.58,77630,77634.6,3.77117 +1777279200000,77634.59,77634.59,77588.22,77588.22,16.88891 +1777279260000,77588.22,77631.13,77588.21,77626.21,5.6105 +1777279320000,77626.21,77630.88,77618.96,77618.97,6.64802 +1777279380000,77618.97,77629.78,77608.34,77628.01,2.32615 +1777279440000,77628.02,77632.07,77612.48,77617.13,1.03214 +1777279500000,77617.14,77690.6,77617.13,77675,5.04544 +1777279560000,77675,77708.46,77675,77708.46,2.72547 +1777279620000,77708.46,77708.47,77675,77700.37,10.06339 +1777279680000,77700.37,77708.7,77686.49,77708.69,3.20595 +1777279740000,77708.7,77750,77708.69,77735.5,32.14515 +1777279800000,77735.5,77741.24,77715.26,77737.54,7.46508 +1777279860000,77737.54,77786.28,77733.28,77772.39,9.09489 +1777279920000,77772.38,77800.01,77772.38,77781.45,14.7244 +1777279980000,77781.44,77798.57,77781.44,77787.6,10.44378 +1777280040000,77787.61,77787.61,77764.02,77764.02,4.97177 +1777280100000,77764.03,77764.03,77764.02,77764.02,1.01922 +1777280160000,77764.03,77800.64,77764.02,77800.63,5.08492 +1777280220000,77800.63,77816.18,77800.63,77809.11,5.78444 +1777280280000,77809.11,77815.05,77788.27,77804.79,18.92215 +1777280340000,77804.78,77812.13,77804.33,77804.34,7.57567 +1777280400000,77804.34,77809.67,77790.87,77801.42,5.49341 +1777280460000,77801.43,77809.63,77801.43,77807.18,4.99787 +1777280520000,77807.19,77829.38,77807.18,77812.82,5.66051 +1777280580000,77812.81,77821.48,77807.16,77821.48,4.06817 +1777280640000,77821.48,77828.65,77809.1,77828.64,6.9422 +1777280700000,77828.64,77832.41,77814.05,77814.06,15.04136 +1777280760000,77814.07,77817.2,77800.1,77817.19,5.30615 +1777280820000,77817.2,77849.45,77817.19,77849.44,2.58344 +1777280880000,77849.45,77858.31,77832.1,77838.9,5.73849 +1777280940000,77838.9,77838.9,77800,77800,11.81552 +1777281000000,77800,77818.65,77783.4,77811.22,23.56488 +1777281060000,77811.23,77818.65,77797.11,77817.19,14.23931 +1777281120000,77817.19,77832.74,77813.4,77832.73,21.17899 +1777281180000,77832.73,77832.74,77806.04,77817.17,12.45187 +1777281240000,77817.17,77861.28,77816.84,77857.61,13.24089 +1777281300000,77857.62,77857.62,77823.9,77833.7,9.38287 +1777281360000,77833.69,77833.69,77814,77814.01,11.33584 +1777281420000,77814,77814.01,77766.09,77780,14.9174 +1777281480000,77780.01,77791.83,77768.63,77768.63,5.67385 +1777281540000,77768.63,77768.63,77763.88,77763.88,4.29653 +1777281600000,77763.88,77777.71,77746.73,77776.31,18.64364 +1777281660000,77776.31,77776.32,77752.78,77761.87,2.377 +1777281720000,77761.86,77761.87,77725.05,77725.05,5.11962 +1777281780000,77725.06,77730.01,77723.06,77723.07,2.65561 +1777281840000,77723.06,77723.07,77707.45,77707.45,2.2748 +1777281900000,77707.45,77731.29,77700,77719.2,8.33307 +1777281960000,77719.19,77719.2,77700.56,77712.35,14.03877 +1777282020000,77712.36,77752.33,77712.35,77752.33,13.34195 +1777282080000,77752.33,77781.58,77752.33,77775.95,18.93715 +1777282140000,77775.95,77775.96,77768.92,77775.96,8.85248 +1777282200000,77775.96,77775.96,77755.37,77760.81,4.75207 +1777282260000,77760.8,77800.26,77760.8,77800.26,4.23769 +1777282320000,77800.25,77812.16,77795.99,77796,4.33302 +1777282380000,77795.99,77947.65,77795.99,77944.71,57.25697 +1777282440000,77944.71,77944.71,77922.33,77922.34,8.16604 +1777282500000,77922.34,77922.34,77885.46,77885.46,6.14032 +1777282560000,77885.47,77904.7,77878.01,77895.46,4.13764 +1777282620000,77895.45,77942.44,77895.45,77929.1,7.95593 +1777282680000,77929.1,77929.1,77884.95,77911.45,23.45709 +1777282740000,77911.44,77911.45,77889.31,77904.95,8.22898 +1777282800000,77904.95,77943.45,77889.31,77943.43,6.9754 +1777282860000,77943.44,77943.44,77937.78,77937.78,3.08331 +1777282920000,77937.79,77961.46,77937.78,77961.46,10.85681 +1777282980000,77961.46,77961.46,77943.44,77943.45,4.21179 +1777283040000,77943.45,77943.45,77943.44,77943.44,2.34935 +1777283100000,77943.45,77943.45,77943.44,77943.44,2.58999 +1777283160000,77943.45,77966.8,77943.44,77952.48,9.32667 +1777283220000,77952.49,77952.49,77905.6,77905.6,13.15404 +1777283280000,77905.6,77927.51,77898.84,77918.83,21.15704 +1777283340000,77918.83,77918.83,77898.84,77898.84,10.7396 +1777283400000,77898.84,77900,77894.65,77899.99,7.52761 +1777283460000,77900,77900,77899.99,77899.99,0.74081 +1777283520000,77900,77944.54,77899.99,77930.95,4.24188 +1777283580000,77930.95,77959.53,77930.94,77959.53,3.1166 +1777283640000,77959.53,77980,77952.15,77979.99,10.25055 +1777283700000,77979.99,77980,77956.19,77961.18,2.50629 +1777283760000,77961.18,77976.23,77956.19,77956.19,13.56051 +1777283820000,77956.19,77956.2,77930,77930,18.85142 +1777283880000,77929.48,77929.48,77915.48,77917.44,7.91007 +1777283940000,77917.43,77917.44,77900,77900.01,4.1886 +1777284000000,77900.01,77900.01,77888,77899.34,6.99024 +1777284060000,77899.33,77925.53,77899.33,77920.25,5.0818 +1777284120000,77920.24,77935.66,77892.72,77892.72,7.5971 +1777284180000,77892.73,77892.73,77858.61,77858.62,7.67289 +1777284240000,77858.62,77862.23,77850,77862.23,7.0743 +1777284300000,77862.22,77862.22,77806.14,77808.52,10.82457 +1777284360000,77808.53,77834.6,77801.89,77813.96,8.3265 +1777284420000,77813.95,77825.59,77813.29,77815.57,6.0416 +1777284480000,77815.56,77815.57,77803.44,77803.44,4.36231 +1777284540000,77803.45,77834.62,77803.44,77827.89,4.38127 +1777284600000,77827.9,77834.08,77827.89,77834.08,1.84566 +1777284660000,77834.08,77839.97,77829.68,77829.69,4.62517 +1777284720000,77829.69,77829.69,77829.67,77829.67,1.18173 +1777284780000,77829.67,77836.88,77814.84,77814.85,7.4142 +1777284840000,77814.84,77814.85,77814.84,77814.84,0.84867 +1777284900000,77814.85,77833.68,77814.84,77833.68,1.71143 +1777284960000,77833.67,77833.68,77803.44,77803.45,10.2428 +1777285020000,77803.45,77818.95,77803.44,77818.94,5.43165 +1777285080000,77818.94,77818.95,77811.16,77817.08,7.04016 +1777285140000,77817.08,77832,77817.08,77831.76,3.81389 +1777285200000,77831.76,77831.76,77827.12,77827.12,0.75116 +1777285260000,77827.12,77827.13,77827.12,77827.13,2.69814 +1777285320000,77827.12,77827.13,77820.68,77820.69,3.9802 +1777285380000,77820.69,77831.76,77820.68,77831.76,5.70725 +1777285440000,77831.76,77831.76,77800,77800,8.52102 +1777285500000,77800,77800.01,77800,77800,2.62879 +1777285560000,77800,77800.01,77800,77800,7.23647 +1777285620000,77800,77800.01,77800,77800,6.57375 +1777285680000,77800,77800.01,77800,77800,3.25994 +1777285740000,77800,77809.43,77792.46,77809.43,33.81798 +1777285800000,77809.43,77841.17,77809.43,77823.46,6.38324 +1777285860000,77823.45,77833.84,77823.45,77824.94,2.02221 +1777285920000,77824.94,77839.94,77800.5,77803.56,7.19762 +1777285980000,77803.55,77813.28,77803.54,77813.27,3.68513 +1777286040000,77813.28,77825.41,77813.27,77825.4,1.7912 +1777286100000,77825.4,77849.67,77825.4,77846.78,9.58178 +1777286160000,77846.79,77846.79,77846.78,77846.78,2.81226 +1777286220000,77846.79,77869.28,77846.78,77866.22,4.73724 +1777286280000,77866.22,77889.76,77866.21,77882.64,5.89774 +1777286340000,77882.64,77882.65,77882.64,77882.64,0.66537 +1777286400000,77882.64,77909.04,77882.64,77909.04,9.20182 +1777286460000,77909.03,77924.63,77907.15,77911.87,5.23013 +1777286520000,77911.87,77911.87,77878.85,77878.85,2.97739 +1777286580000,77878.86,77881.35,77870.97,77870.97,4.18329 +1777286640000,77870.97,77881.35,77870.97,77874.65,3.90297 +1777286700000,77874.65,77874.65,77862.56,77862.57,5.84555 +1777286760000,77862.56,77862.57,77862.56,77862.56,1.1736 +1777286820000,77862.57,77862.57,77849.44,77849.44,7.99083 +1777286880000,77849.44,77869.55,77849.44,77869.55,3.80424 +1777286940000,77869.54,77869.55,77851.06,77851.07,7.26299 +1777287000000,77851.07,77869.52,77851.06,77865.56,3.40618 +1777287060000,77865.55,77897.68,77865.55,77897.68,5.68676 +1777287120000,77897.67,77897.68,77883.54,77883.55,1.92262 +1777287180000,77883.55,77883.55,77851.4,77851.4,2.65344 +1777287240000,77851.4,77851.41,77851.4,77851.4,3.069 +1777287300000,77851.41,77857.36,77851.4,77857.36,1.72078 +1777287360000,77857.35,77864.51,77852.52,77864.51,4.42874 +1777287420000,77864.51,77864.51,77859.42,77859.43,1.83845 +1777287480000,77859.43,77859.43,77859.42,77859.42,0.4952 +1777287540000,77859.43,77859.43,77850,77850.01,1.85723 +1777287600000,77850.01,77857.97,77834.37,77857.96,13.63873 +1777287660000,77857.96,77857.97,77849.44,77849.44,1.73135 +1777287720000,77849.45,77880,77849.44,77880,4.36658 +1777287780000,77880,77880,77854.37,77854.38,8.03025 +1777287840000,77854.37,77854.37,77800,77800.01,6.44627 +1777287900000,77800,77810.03,77792.46,77810.02,7.23885 +1777287960000,77810.03,77828,77800,77800.01,1.68004 +1777288020000,77800,77800,77780.58,77780.58,3.59554 +1777288080000,77780.59,77785.88,77764.99,77765.63,13.87368 +1777288140000,77765.64,77765.64,77754.82,77754.82,2.41612 +1777288200000,77754.83,77754.83,77740.39,77740.4,5.82161 +1777288260000,77740.4,77765.64,77740.39,77758.73,4.48508 +1777288320000,77758.73,77779.65,77758.72,77775.05,5.85728 +1777288380000,77775.04,77775.05,77758.82,77758.82,2.80314 +1777288440000,77758.83,77783.22,77741.55,77783.21,6.90882 +1777288500000,77783.21,77783.21,77770,77776.63,5.70066 +1777288560000,77776.62,77776.62,77746.73,77746.74,1.98127 +1777288620000,77746.73,77761.91,77746.73,77756.64,3.67238 +1777288680000,77756.63,77756.64,77751.78,77751.79,1.92067 +1777288740000,77751.79,77799.99,77751.79,77790.37,6.38668 +1777288800000,77790.37,77792.2,77790.36,77790.36,4.14701 +1777288860000,77790.36,77820.82,77790.36,77820.82,15.52005 +1777288920000,77820.82,77844.2,77820.81,77833.33,3.32996 +1777288980000,77833.32,77847.2,77821.49,77847.2,4.11853 +1777289040000,77847.2,77847.2,77840.62,77846.19,1.52914 +1777289100000,77846.2,77857.68,77834.02,77857.68,10.32671 +1777289160000,77857.67,77883,77857.67,77882.99,3.84653 +1777289220000,77882.99,77883,77868.93,77868.94,7.0055 +1777289280000,77868.93,77873.25,77868.93,77873.24,1.51769 +1777289340000,77873.25,77873.25,77860,77860,1.09317 +1777289400000,77860.01,77873.24,77860,77873.24,4.60734 +1777289460000,77873.24,77885.46,77873.23,77875.96,5.05902 +1777289520000,77875.97,77875.97,77861.79,77861.8,2.08634 +1777289580000,77861.79,77861.8,77833.58,77833.58,2.29417 +1777289640000,77833.59,77842.23,77833.58,77839.49,6.22108 +1777289700000,77839.49,77839.49,77831.2,77839.28,1.44933 +1777289760000,77839.28,77839.28,77826.23,77826.23,1.99428 +1777289820000,77826.24,77826.24,77780.02,77780.03,4.12871 +1777289880000,77780.02,77805.56,77780,77791.77,10.12783 +1777289940000,77791.77,77804.78,77791.77,77792.73,3.54722 +1777290000000,77792.74,77813.2,77792.73,77813.2,3.18162 +1777290060000,77813.2,77813.2,77808.98,77808.99,1.37147 +1777290120000,77808.98,77808.99,77799.91,77807.21,2.84713 +1777290180000,77807.21,77807.22,77807.21,77807.22,1.58651 +1777290240000,77807.22,77807.22,77803.09,77803.1,1.16621 +1777290300000,77803.1,77803.1,77803.09,77803.1,0.73478 +1777290360000,77803.1,77803.1,77800,77800,0.8972 +1777290420000,77800.01,77800.01,77791.2,77791.2,1.42936 +1777290480000,77791.21,77791.21,77791.2,77791.21,2.494 +1777290540000,77791.2,77802.86,77791.2,77799.04,5.40504 +1777290600000,77799.05,77799.05,77780,77780,1.42486 +1777290660000,77780,77802.86,77780,77802.86,5.29736 +1777290720000,77802.86,77820.12,77802.85,77820.12,2.87992 +1777290780000,77820.11,77820.11,77810,77813.93,2.19923 +1777290840000,77813.93,77827.43,77813.92,77818,1.76835 +1777290900000,77818.01,77821.81,77814.01,77821.8,3.6955 +1777290960000,77821.8,77839.92,77821.8,77839.92,1.11681 +1777291020000,77839.92,77839.93,77824.06,77824.07,1.80027 +1777291080000,77824.06,77844.26,77824.06,77844.25,2.9831 +1777291140000,77844.25,77855,77844.25,77844.26,5.99549 +1777291200000,77844.25,77844.26,77812.4,77812.41,10.06703 +1777291260000,77812.4,77812.4,77785.35,77785.36,5.35738 +1777291320000,77785.36,77798.89,77750,77750,15.04018 +1777291380000,77750.01,77750.01,77737.26,77737.27,3.48018 +1777291440000,77737.26,77749.43,77736.49,77741.23,6.43538 +1777291500000,77741.23,77760.19,77741.23,77760.19,1.90553 +1777291560000,77760.19,77767.37,77758.73,77767.37,3.16649 +1777291620000,77767.37,77767.37,77766.01,77766.02,4.65006 +1777291680000,77766.01,77792.08,77766.01,77792.08,1.50801 +1777291740000,77792.08,77792.08,77769.99,77778.9,3.05197 +1777291800000,77778.91,77817.73,77778.9,77813.88,4.55562 +1777291860000,77813.88,77867.33,77813.87,77867.33,9.18943 +1777291920000,77867.32,77867.33,77839.99,77840,7.56601 +1777291980000,77839.99,77843.42,77838.49,77840.74,2.58295 +1777292040000,77840.73,77840.73,77820.45,77825,4.19556 +1777292100000,77824.99,77837.73,77824.99,77836.5,2.43389 +1777292160000,77836.51,77852,77836.5,77852,1.75507 +1777292220000,77851.99,77852,77837.65,77846.26,3.88732 +1777292280000,77846.25,77858.41,77842.06,77842.06,9.44671 +1777292340000,77842.06,77842.07,77823.41,77823.42,2.58032 +1777292400000,77823.41,77834.98,77823.41,77834.11,1.76289 +1777292460000,77834.11,77842.51,77834.11,77837.2,1.1057 +1777292520000,77837.2,77837.2,77813.48,77813.49,2.51118 +1777292580000,77813.49,77813.49,77776.53,77776.54,3.38639 +1777292640000,77776.53,77776.54,77760,77762.68,1.854 +1777292700000,77762.67,77795.5,77762.67,77783.22,3.70854 +1777292760000,77783.22,77783.22,77746.73,77750.02,8.66744 +1777292820000,77750.03,77750.03,77740.5,77740.5,5.87249 +1777292880000,77740.51,77740.51,77720.21,77731.43,6.17041 +1777292940000,77731.43,77743.36,77724.61,77743.36,2.07493 +1777293000000,77743.36,77757.6,77743.36,77749.43,3.1724 +1777293060000,77749.43,77770.62,77738.35,77770.62,3.3541 +1777293120000,77770.62,77775,77746.73,77746.74,2.54336 +1777293180000,77746.74,77764.6,77736.8,77748.27,2.97786 +1777293240000,77748.28,77748.28,77726.54,77731.74,10.33864 +1777293300000,77731.74,77768.12,77731,77768.12,8.94249 +1777293360000,77768.11,77768.12,77720.21,77720.21,3.54368 +1777293420000,77720.22,77720.22,77688,77701.31,12.65243 +1777293480000,77701.3,77701.31,77667.23,77675.17,6.37044 +1777293540000,77675.17,77675.17,77660,77660.01,4.97065 +1777293600000,77660.01,77690.69,77660,77670.01,9.5855 +1777293660000,77670,77690.69,77650,77650.01,8.23561 +1777293720000,77650.01,77741.24,77650,77741.23,6.3932 +1777293780000,77741.23,77771.67,77731.18,77757.84,6.4901 +1777293840000,77757.84,77757.84,77735.82,77737.99,2.70383 +1777293900000,77738,77738,77694.01,77694.02,9.08476 +1777293960000,77694.02,77732,77694.02,77732,1.57168 +1777294020000,77732,77732.83,77716.77,77716.77,5.16262 +1777294080000,77716.77,77737.76,77716.77,77726.53,3.66794 +1777294140000,77726.52,77774,77720.39,77771.87,8.02973 +1777294200000,77771.87,77771.88,77762.68,77762.68,11.31041 +1777294260000,77762.69,77770,77762.69,77764.27,5.66627 +1777294320000,77764.27,77769.94,77753.97,77753.97,4.26618 +1777294380000,77753.97,77753.97,77707.43,77707.43,4.27163 +1777294440000,77707.43,77707.43,77639.99,77682.7,98.23049 +1777294500000,77682.7,77705.73,77682.7,77694.08,3.20131 +1777294560000,77694.07,77694.07,77636.36,77667.89,5.75182 +1777294620000,77667.89,77667.89,77650,77650,8.62293 +1777294680000,77650,77650.01,77635.4,77638.64,5.6447 +1777294740000,77638.63,77667.36,77620,77667.36,8.74161 +1777294800000,77667.36,77697.57,77654.85,77682.77,3.34958 +1777294860000,77682.77,77704.76,77644.03,77662.94,9.18374 +1777294920000,77662.94,77679.97,77662.74,77662.94,7.64583 +1777294980000,77662.93,77662.94,77648.47,77662.93,2.5473 +1777295040000,77662.93,77662.94,77644.03,77659.57,4.41793 +1777295100000,77659.56,77662.24,77637.57,77642,3.82414 +1777295160000,77642.01,77662.94,77642.01,77662.94,7.49645 +1777295220000,77662.94,77691.79,77662.93,77691.79,3.42782 +1777295280000,77691.78,77704.1,77683.4,77704.09,1.17476 +1777295340000,77704.1,77750.83,77704.09,77750.83,156.80718 +1777295400000,77750.84,77771.98,77750,77771.98,5.41698 +1777295460000,77771.97,77783.25,77725,77728.86,93.35953 +1777295520000,77728.87,77745.33,77725.02,77734.03,3.4714 +1777295580000,77734.03,77757.94,77730.45,77730.45,6.47139 +1777295640000,77730.46,77732.16,77717.42,77717.42,75.27021 +1777295700000,77717.42,77726,77680.91,77726,7.77868 +1777295760000,77725.99,77747.3,77725.99,77747.3,1.84776 +1777295820000,77747.29,77752.85,77746.82,77750.84,3.47241 +1777295880000,77750.84,77791.78,77750.83,77772.02,4.70708 +1777295940000,77772.03,77772.03,77746.73,77755,5.3055 +1777296000000,77754.99,77755,77754.99,77755,5.56377 +1777296060000,77755,77784.35,77754.99,77769.94,12.44268 +1777296120000,77769.95,77769.95,77746.73,77746.74,1.6456 +1777296180000,77746.73,77760.24,77746.73,77760.24,2.33654 +1777296240000,77760.24,77797.64,77760.24,77790.46,5.8919 +1777296300000,77790.46,77790.46,77718.26,77718.27,6.43056 +1777296360000,77718.27,77722.2,77705.6,77705.61,1.53663 +1777296420000,77705.6,77705.61,77650,77680.49,6.64291 +1777296480000,77680.5,77706,77680.49,77706,2.57492 +1777296540000,77706,77718.96,77705.99,77712.69,2.18785 +1777296600000,77712.75,77736.75,77671.31,77678.33,11.04771 +1777296660000,77678.33,77739.4,77627.15,77739.4,11.56531 +1777296720000,77739.4,77781.67,77729.89,77750.54,7.26787 +1777296780000,77750.54,77778.78,77707.75,77778.78,5.26671 +1777296840000,77778.78,77778.78,77734.17,77736.43,4.20525 +1777296900000,77736.44,77780,77718.8,77772.54,3.99627 +1777296960000,77772.53,77791.2,77741.26,77791.2,3.30997 +1777297020000,77791.19,77826,77785.93,77818.41,13.05367 +1777297080000,77818.41,77854.15,77795.51,77854.15,15.08721 +1777297140000,77854.15,77859.23,77828.25,77841.16,5.55067 +1777297200000,77841.15,77862.67,77830.37,77857.95,4.29109 +1777297260000,77857.95,77966.8,77853.75,77934.3,17.0505 +1777297320000,77935.06,77961.25,77874,77874.01,13.8372 +1777297380000,77874,77874.01,77766.4,77791.14,7.21998 +1777297440000,77791.23,77862,77791.23,77854.21,5.39603 +1777297500000,77854.2,77862,77792.22,77792.22,4.04481 +1777297560000,77792.23,77792.23,77731.59,77775.13,7.80051 +1777297620000,77774.21,77774.21,77611.19,77671.63,29.69011 +1777297680000,77671.63,77730.9,77671.3,77671.3,13.24258 +1777297740000,77671.3,77688.52,77634.7,77646.98,12.95391 +1777297800000,77646.97,77646.97,77630,77630.01,13.52351 +1777297860000,77630.01,77641.94,77571.79,77584.4,37.72102 +1777297920000,77583.7,77683.85,77573.9,77668.9,10.47836 +1777297980000,77668.91,77709.27,77661.59,77672.46,9.79537 +1777298040000,77672.47,77721.31,77644.03,77721.3,6.35708 +1777298100000,77721.31,77750,77710,77724.68,7.95306 +1777298160000,77724.69,77750,77722.11,77750,3.41765 +1777298220000,77750,77773.1,77735.99,77752.41,6.3481 +1777298280000,77752.4,77774,77751.68,77766.09,4.42711 +1777298340000,77766.09,77791.07,77739.83,77746.74,12.58905 +1777298400000,77746.74,77820,77730.19,77806.34,24.97902 +1777298460000,77806.33,77820,77793.12,77805.77,7.77325 +1777298520000,77805.77,77805.77,77746.73,77753.41,8.82881 +1777298580000,77753.41,77763.11,77719.04,77757.73,9.00374 +1777298640000,77757.73,77757.73,77719.08,77719.08,2.45683 +1777298700000,77719.08,77731.29,77680,77710.86,10.66421 +1777298760000,77710.87,77916.52,77710.86,77853.43,36.62474 +1777298820000,77853.42,77853.43,77796.14,77817.99,4.14035 +1777298880000,77818,77866.14,77811.33,77833.49,20.1402 +1777298940000,77833.49,77845.39,77819.98,77820.5,16.35403 +1777299000000,77820.5,77820.5,77772,77777.7,4.49959 +1777299060000,77777.7,77832.81,77757.97,77832.81,4.23193 +1777299120000,77832.8,77870,77832.8,77868,5.69912 +1777299180000,77868.01,77900,77858.97,77894.48,6.81219 +1777299240000,77894.49,77907,77834.62,77855.23,13.25618 +1777299300000,77855.22,77915.45,77855.22,77882.6,14.96112 +1777299360000,77882.61,77898.8,77862.42,77885.99,4.26829 +1777299420000,77885.99,77886,77853.63,77868.61,2.82504 +1777299480000,77868.61,77875.85,77828.15,77875.84,8.43263 +1777299540000,77875.85,77910,77875.85,77897.76,4.65147 +1777299600000,77897.76,77897.76,77861,77873.21,3.5379 +1777299660000,77873.21,77897.75,77873.21,77881.17,2.34069 +1777299720000,77881.17,77888,77849.44,77888,2.02708 +1777299780000,77888,77888,77849.44,77860.01,3.83914 +1777299840000,77860.01,77905,77841.65,77905,6.65987 +1777299900000,77904.99,77920,77904.99,77909.24,7.24926 +1777299960000,77909.25,77918.23,77873.84,77878.25,5.56354 +1777300020000,77878.25,77896.65,77868.18,77868.19,3.87362 +1777300080000,77868.18,77897.28,77868.18,77888.5,2.45524 +1777300140000,77888.51,77893.81,77868.18,77881.23,3.83908 +1777300200000,77881.23,77900.96,77849.44,77900.95,8.71334 +1777300260000,77900.95,77928.94,77866.04,77895.33,6.80945 +1777300320000,77895.32,77900.49,77867.64,77870.03,1.88384 +1777300380000,77870.03,77976.64,77870.03,77931.38,15.04149 +1777300440000,77931.38,77976.64,77881.34,77948.64,7.07933 +1777300500000,77948.65,78070.19,77940.87,78070.19,29.17086 +1777300560000,78070.18,78220,78067.22,78157.56,84.00707 +1777300620000,78157.57,78175.28,78091.93,78110.67,13.79758 +1777300680000,78110.67,78149.36,78096.87,78125.14,8.41223 +1777300740000,78125.14,78150,78097.33,78134.44,8.46369 +1777300800000,78134.43,78167.98,78093.46,78107.09,14.76407 +1777300860000,78107.08,78122.01,78100.01,78103.75,18.42072 +1777300920000,78103.74,78136.36,78038.6,78038.61,22.80709 +1777300980000,78038.6,78111.63,78038.6,78111.62,6.07687 +1777301040000,78111.62,78186.01,78111.62,78178.37,41.37248 +1777301100000,78178.38,78191.66,78132.39,78177.22,8.59376 +1777301160000,78177.22,78177.23,78123.64,78171.22,15.05335 +1777301220000,78171.23,78250.8,78166.79,78219.3,8.22638 +1777301280000,78219.3,78265.34,78214.94,78235.68,7.65838 +1777301340000,78235.51,78246.69,78191.63,78217.56,3.89859 +1777301400000,78217.56,78217.56,78156.73,78157.57,9.51995 +1777301460000,78157.56,78162.96,78127.54,78127.54,10.92361 +1777301520000,78127.53,78127.53,77992.57,77992.58,36.50862 +1777301580000,77992.57,78007.8,77868.4,77868.41,14.20329 +1777301640000,77868.41,77935.67,77868.41,77934.42,12.28675 +1777301700000,77934.43,77934.43,77875.25,77875.25,3.81787 +1777301760000,77875.24,77881.07,77793.15,77870.5,14.25297 +1777301820000,77870.49,77893.07,77847.35,77851.59,19.19232 +1777301880000,77851.58,77863.51,77819.47,77822.99,5.07572 +1777301940000,77822.98,77827.18,77795.52,77815.25,36.40846 +1777302000000,77815.26,77827.17,77775,77775,5.40433 +1777302060000,77775.01,77788.69,77733.77,77788.69,18.97034 +1777302120000,77788.68,77802.26,77725.28,77750.3,7.24081 +1777302180000,77750.3,77777.12,77684.03,77694.7,11.25768 +1777302240000,77694.71,77694.71,77305.71,77356.64,183.24684 +1777302300000,77356.64,77554.92,77306.78,77506,59.79662 +1777302360000,77506,77541.31,77506,77516.16,12.82993 +1777302420000,77516.16,77540,77430.26,77500.44,19.57491 +1777302480000,77500.44,77523.84,77460.2,77480.65,12.8363 +1777302540000,77480.66,77501.41,77450,77450,22.99334 +1777302600000,77450,77517.63,77438.61,77509.88,20.45761 +1777302660000,77509.87,77516.62,77468.68,77508.87,20.2185 +1777302720000,77508.87,77524.92,77451.94,77481.14,5.85009 +1777302780000,77481.13,77481.13,77434.31,77436.28,7.36097 +1777302840000,77436.28,77436.28,77335.91,77375.62,12.36437 +1777302900000,77375.62,77375.62,77306.79,77312.92,21.41374 +1777302960000,77312.92,77357.86,77312.92,77335.92,13.21577 +1777303020000,77335.92,77360.68,77205.91,77246.3,45.16864 +1777303080000,77246.29,77252.3,76900,77025.03,271.53034 +1777303140000,77025.02,77025.02,76920.16,76983.1,52.1869 +1777303200000,76983.93,77075.57,76981.11,77055.53,31.87431 +1777303260000,77054.66,77054.66,76768.88,76788,67.13067 +1777303320000,76788,76815.34,76600,76725.44,104.04341 +1777303380000,76725.43,76725.43,76648.71,76676.87,35.6056 +1777303440000,76676.88,76728.86,76615.16,76625.29,62.77035 +1777303500000,76625.29,76648.14,76564.33,76626.36,45.61573 +1777303560000,76626.36,76752.68,76587.36,76750.9,70.53635 +1777303620000,76750.9,76794,76708,76708.01,26.1587 +1777303680000,76708,76784,76691.56,76784,24.92195 +1777303740000,76783.99,76855.08,76765.09,76855.08,23.65492 +1777303800000,76855.08,76900.26,76832.25,76900.26,28.08992 +1777303860000,76900.26,77032.72,76900.26,77032.72,35.0288 +1777303920000,77032.71,77050,76961.82,76961.83,28.15154 +1777303980000,76961.82,76986.99,76912,76912.01,22.61304 +1777304040000,76912.01,77064.12,76912.01,77054.23,56.19413 +1777304100000,77054.22,77064.43,77000,77050.49,15.09949 +1777304160000,77050.48,77050.49,76968.46,76986,22.58553 +1777304220000,76986,77064.41,76985.99,77022.22,11.75044 +1777304280000,77022.23,77047.2,77009.08,77045.89,33.53327 +1777304340000,77045.9,77064.44,77022.22,77044.07,11.01596 +1777304400000,77044.06,77070,77003.7,77020.2,31.26477 +1777304460000,77020.19,77080.05,77020.19,77027.23,7.40764 +1777304520000,77027.24,77095.91,77027.24,77051.01,13.45866 +1777304580000,77051.02,77086.48,77038.36,77070.79,6.92865 +1777304640000,77070.79,77076.64,77031.75,77056.82,11.31716 +1777304700000,77056.82,77056.82,77021.84,77041.79,16.677 +1777304760000,77041.79,77041.8,76992.57,77004.79,8.25285 +1777304820000,77004.8,77004.8,76950,76950,10.86861 +1777304880000,76950,76950,76895.09,76915.1,18.99227 +1777304940000,76915.09,76915.09,76800.64,76814.06,26.79857 +1777305000000,76814.06,76843.98,76778.92,76813.86,18.64698 +1777305060000,76813.86,76894.49,76813.85,76894.49,27.81631 +1777305120000,76894.49,76894.49,76767.73,76798.87,19.20124 +1777305180000,76798.88,76825.55,76734.93,76825.55,16.49032 +1777305240000,76825.54,76848.96,76813.52,76848.96,10.75897 +1777305300000,76848.96,76854.39,76782.63,76782.64,10.85492 +1777305360000,76782.64,76792.29,76738.81,76775.54,16.43516 +1777305420000,76775.54,76787.12,76749.79,76763.71,9.44745 +1777305480000,76763.72,76804.57,76763.72,76783.9,10.54913 +1777305540000,76783.9,76798.87,76769.5,76793.09,9.71187 +1777305600000,76793.1,76793.1,76729.1,76734.45,40.85886 +1777305660000,76734.45,76758.04,76709.67,76742,20.55334 +1777305720000,76741.99,76763.72,76701.42,76709.97,30.50265 +1777305780000,76709.97,76714.06,76671.66,76709.38,57.86211 +1777305840000,76709.38,76816.69,76709.37,76768.44,28.28025 +1777305900000,76768.44,76807.83,76768.44,76782.53,15.32746 +1777305960000,76782.52,76847.67,76766.4,76817.68,13.42932 +1777306020000,76817.68,76831.42,76780.03,76789.9,9.59749 +1777306080000,76789.9,76789.9,76657.05,76657.05,40.45916 +1777306140000,76657.06,76747.59,76652.64,76747.59,20.88331 +1777306200000,76747.58,76747.59,76710.11,76744.41,6.84964 +1777306260000,76744.4,76755.39,76703.02,76741.24,8.1735 +1777306320000,76741.23,76783.73,76736.92,76783.73,7.69669 +1777306380000,76783.73,76783.73,76759.16,76759.16,3.8434 +1777306440000,76759.16,76778.62,76738.57,76770.98,24.71688 +1777306500000,76770.98,76842.9,76765.01,76839.01,30.43672 +1777306560000,76839,76839,76798.34,76833.34,18.24727 +1777306620000,76833.34,76833.36,76805.4,76807.32,7.39175 +1777306680000,76807.32,76847.67,76807.32,76847.67,10.93809 +1777306740000,76847.67,76868.01,76831.42,76831.42,17.43813 +1777306800000,76831.42,76846.78,76792,76792.01,9.07198 +1777306860000,76792,76792.01,76761.01,76761.01,3.61284 +1777306920000,76761.01,76790.75,76761,76781.41,3.9196 +1777306980000,76781.4,76781.4,76744.69,76763.71,5.63235 +1777307040000,76763.72,76773.24,76724.91,76729.01,14.49516 +1777307100000,76729.02,76755.33,76729.01,76753,9.88654 +1777307160000,76753,76760.68,76740,76740,8.62166 +1777307220000,76740.01,76763.72,76740.01,76763.72,2.90251 +1777307280000,76763.72,76783.31,76763.72,76765.81,6.84185 +1777307340000,76765.81,76765.82,76742.41,76745.82,7.36262 +1777307400000,76745.83,76796.02,76745.82,76796.01,5.38354 +1777307460000,76796.02,76815.76,76793.29,76796.37,3.95295 +1777307520000,76796.37,76796.37,76768.76,76777.49,6.1816 +1777307580000,76777.48,76817.7,76772,76772,9.66037 +1777307640000,76770.67,76778.62,76753.75,76769.73,6.02029 +1777307700000,76769.72,76769.72,76699.51,76710.77,11.26638 +1777307760000,76710.77,76715.28,76672.66,76693.74,16.47212 +1777307820000,76693.74,76717.82,76692.2,76713.44,3.82711 +1777307880000,76713.43,76738,76679.18,76737.99,8.04836 +1777307940000,76738,76738,76712,76712,3.54623 +1777308000000,76711.36,76711.36,76631.03,76650,25.9247 +1777308060000,76650,76672,76600.02,76627.95,20.50123 +1777308120000,76627.96,76638.47,76612.03,76612.04,10.4179 +1777308180000,76612.03,76638.68,76612.03,76615.34,9.65515 +1777308240000,76615.33,76627.17,76597.43,76597.43,7.59491 +1777308300000,76597.44,76624.65,76597.43,76612.66,11.38693 +1777308360000,76612.66,76645.23,76612.66,76645.22,8.66671 +1777308420000,76645.23,76650,76624.48,76649.99,5.60351 +1777308480000,76649.99,76650,76603.19,76636.43,11.06717 +1777308540000,76636.42,76636.43,76610.92,76612.12,4.89521 +1777308600000,76612.12,76649.84,76612.11,76646.87,4.1258 +1777308660000,76646.87,76655.83,76615.3,76628.67,10.63048 +1777308720000,76628.78,76687.2,76628.78,76665.63,10.83836 +1777308780000,76665.63,76684.25,76654,76684.25,10.39813 +1777308840000,76684.25,76684.25,76660.5,76663.06,9.33423 +1777308900000,76663.07,76684.25,76660.5,76684.25,3.03573 +1777308960000,76684.24,76684.25,76662.32,76662.32,5.94579 +1777309020000,76662.33,76662.33,76562.33,76562.34,27.01856 +1777309080000,76562.33,76603.85,76546,76598.34,30.82037 +1777309140000,76598.33,76627.41,76590.84,76618.59,21.41203 +1777309200000,76618.59,76736.75,76618.59,76700,24.7944 +1777309260000,76700,76723.1,76674.43,76711.14,12.90432 +1777309320000,76711.15,76731.74,76700.09,76713.67,14.21029 +1777309380000,76713.67,76751,76713.66,76750.99,11.7708 +1777309440000,76751,76811.14,76751,76789.94,32.04067 +1777309500000,76789.94,76792.32,76755.09,76755.1,8.43174 +1777309560000,76755.1,76756.02,76699.04,76722.21,14.33437 +1777309620000,76722.2,76741.56,76722.2,76729.89,10.56789 +1777309680000,76729.89,76734.18,76684.56,76684.57,16.65842 +1777309740000,76684.56,76698.49,76650.14,76687.51,8.74259 +1777309800000,76687.52,76687.52,76652.62,76652.62,7.61999 +1777309860000,76652.62,76713.3,76642.7,76711.62,9.75189 +1777309920000,76711.62,76746.57,76706.41,76737.93,3.05471 +1777309980000,76737.93,76737.93,76707.72,76712.57,9.05799 +1777310040000,76712.58,76712.58,76699.88,76699.88,8.21138 +1777310100000,76699.88,76725.94,76690.27,76690.28,10.55193 +1777310160000,76690.28,76731.8,76690.27,76731.79,7.92137 +1777310220000,76731.79,76773.13,76730.25,76744.9,33.47466 +1777310280000,76744.9,76744.9,76637.99,76653.66,16.79041 +1777310340000,76653.66,76682.99,76653.66,76682.99,3.87452 +1777310400000,76683.02,76684.25,76627.68,76629.65,17.85303 +1777310460000,76629.65,76655.85,76629.65,76655.85,13.65926 +1777310520000,76655.85,76688.73,76655.84,76681.9,21.27264 +1777310580000,76681.9,76763.72,76674.68,76751,40.42965 +1777310640000,76751,76813.48,76751,76780.38,21.24573 +1777310700000,76780.37,76846.58,76764.1,76836.04,20.81443 +1777310760000,76836.03,76886.19,76832.68,76863.84,41.11879 +1777310820000,76863.84,76868.54,76832.68,76854.14,11.48928 +1777310880000,76854.13,76888.73,76849.16,76850.11,11.09254 +1777310940000,76850.11,76850.11,76824.01,76832.66,15.63491 +1777311000000,76832.66,76908.52,76832.66,76904.08,16.21889 +1777311060000,76904.09,76927.19,76876,76876,15.60167 +1777311120000,76876.01,76886.01,76856.73,76871.55,5.33549 +1777311180000,76871.56,76907.5,76871.55,76907.49,6.93294 +1777311240000,76907.5,76919.9,76891.38,76919.89,12.67881 +1777311300000,76919.89,76927.18,76871.55,76871.55,6.32851 +1777311360000,76871.55,76906.12,76858.07,76906.11,6.12092 +1777311420000,76906.12,76906.12,76878.73,76882.59,2.2074 +1777311480000,76882.6,76896.52,76874.09,76874.1,2.26499 +1777311540000,76874.1,76874.1,76845.59,76845.59,3.8634 +1777311600000,76845.58,76845.59,76778.62,76792.08,10.39562 +1777311660000,76792.08,76792.1,76763.71,76763.72,7.43055 +1777311720000,76763.72,76868.03,76763.72,76829.71,59.9347 +1777311780000,76829.71,76882,76807.44,76870.8,23.65296 +1777311840000,76870.81,76990.43,76867.32,76867.32,80.48718 +1777311900000,76867.32,76890.08,76857.69,76857.7,12.57471 +1777311960000,76857.7,76857.7,76808.8,76834.8,8.09929 +1777312020000,76834.8,76834.8,76808.79,76811.69,3.38987 +1777312080000,76811.7,76826.23,76800,76802.99,5.83972 +1777312140000,76803,76826.23,76802.99,76813.53,2.31942 +1777312200000,76813.53,76813.53,76777.67,76777.67,11.06094 +1777312260000,76777.66,76792.84,76768.4,76768.41,14.54859 +1777312320000,76768.41,76787.17,76763.71,76787.16,8.32386 +1777312380000,76787.17,76792.69,76711.12,76732.35,24.40554 +1777312440000,76732.36,76763.72,76732.35,76763.71,4.50479 +1777312500000,76763.72,76773.6,76751,76751,4.63849 +1777312560000,76751.01,76763.72,76748.41,76748.41,8.2765 +1777312620000,76748.42,76763.21,76744.68,76744.68,7.33341 +1777312680000,76744.68,76744.68,76701.41,76701.42,12.44444 +1777312740000,76701.42,76746.8,76700,76743.24,8.21738 +1777312800000,76743.23,76751,76699.99,76750.99,18.04214 +1777312860000,76750.99,76811.42,76750.98,76780.56,9.28963 +1777312920000,76780.56,76783.69,76770.25,76770.25,6.58466 +1777312980000,76770.26,76811.93,76770.25,76791.23,10.16835 +1777313040000,76791.24,76791.24,76770.26,76770.26,4.5098 +1777313100000,76770.27,76794.46,76746.47,76793.05,16.664 +1777313160000,76793.05,76800,76771.88,76799.99,6.58071 +1777313220000,76799.99,76800,76760.89,76760.9,3.91582 +1777313280000,76760.9,76763.72,76746.48,76746.48,4.78585 +1777313340000,76746.49,76746.49,76676.43,76676.44,24.13575 +1777313400000,76676.43,76715.23,76676.43,76713.93,7.15124 +1777313460000,76713.93,76726,76710,76719.04,3.91129 +1777313520000,76719.03,76736.89,76699.53,76736.88,17.97891 +1777313580000,76736.89,76741.26,76729.39,76741.26,2.75241 +1777313640000,76741.25,76756.39,76741.25,76750.66,5.53588 +1777313700000,76750.66,76776.7,76750.65,76776.69,3.52265 +1777313760000,76776.69,76813.79,76768.43,76813.78,4.74037 +1777313820000,76813.79,76841.02,76804.76,76826.23,8.97053 +1777313880000,76826.22,76838.82,76787.79,76787.8,3.05539 +1777313940000,76787.79,76808.63,76780.82,76780.82,5.24457 +1777314000000,76780.82,76780.83,76767.84,76767.85,3.12945 +1777314060000,76767.84,76767.85,76744,76752.19,3.00226 +1777314120000,76752.2,76779.64,76752.19,76774.6,3.42156 +1777314180000,76774.59,76813.8,76774.59,76813.79,4.34552 +1777314240000,76813.8,76813.8,76783.12,76783.13,1.389 +1777314300000,76783.12,76783.13,76711.56,76711.57,7.11934 +1777314360000,76711.57,76711.57,76692.14,76692.14,6.88303 +1777314420000,76692.14,76720.13,76692.14,76706.02,4.68978 +1777314480000,76705.98,76705.98,76668.52,76683.23,4.01425 +1777314540000,76683.23,76694.98,76683.23,76694.97,1.52088 +1777314600000,76694.97,76694.97,76676,76686.06,2.56178 +1777314660000,76686.06,76716.38,76686.06,76716.37,3.04133 +1777314720000,76716.37,76747.35,76716.37,76720.51,6.93155 +1777314780000,76720.51,76749.37,76720.5,76749.37,7.76069 +1777314840000,76749.36,76749.37,76721.66,76721.67,6.41867 +1777314900000,76721.67,76731.76,76706.08,76731.75,7.82339 +1777314960000,76731.76,76751,76730.25,76735.47,8.51662 +1777315020000,76735.47,76739.77,76715.98,76731.98,7.02536 +1777315080000,76731.98,76741.44,76731.97,76741.44,1.88343 +1777315140000,76741.44,76741.53,76724,76724,3.76473 +1777315200000,76724.01,76738,76719.56,76738,2.3094 +1777315260000,76738,76741.2,76727.42,76741.2,1.90713 +1777315320000,76741.19,76754.4,76741.19,76741.2,2.72963 +1777315380000,76741.2,76741.2,76729.54,76736.1,4.54548 +1777315440000,76736.1,76767.71,76731.76,76767.7,3.92489 +1777315500000,76767.71,76808,76729.24,76808,13.24776 +1777315560000,76807.99,76835.73,76795.79,76834.19,10.49103 +1777315620000,76834.2,76850,76823.96,76836.18,4.58755 +1777315680000,76836.19,76836.19,76811.05,76828.38,4.75004 +1777315740000,76828.37,76844.52,76819.26,76844.39,5.38286 +1777315800000,76844.38,76844.39,76823.4,76829.1,2.78841 +1777315860000,76829.1,76859.56,76829.09,76854.73,6.45687 +1777315920000,76854.73,76890.99,76854.73,76882.92,10.6731 +1777315980000,76882.92,76882.92,76871.2,76872.98,1.61826 +1777316040000,76872.99,76883.6,76845.62,76850.84,5.54171 +1777316100000,76850.84,76879.59,76850.83,76879.58,7.42233 +1777316160000,76879.58,76879.59,76860.89,76860.9,2.54681 +1777316220000,76860.9,76865.93,76852.61,76852.62,2.38269 +1777316280000,76852.62,76852.62,76843.38,76848.64,3.60893 +1777316340000,76848.64,76849.17,76834.06,76834.06,2.27586 +1777316400000,76834.05,76864.51,76823.41,76862.71,3.48955 +1777316460000,76862.7,76868.03,76854.9,76854.9,3.14857 +1777316520000,76854.91,76863.31,76822.28,76822.28,7.59114 +1777316580000,76822.28,76822.29,76805.2,76805.21,3.55924 +1777316640000,76805.2,76815.29,76800.35,76804.72,2.79372 +1777316700000,76804.72,76804.73,76748.45,76748.45,9.48035 +1777316760000,76748.45,76762.04,76732.7,76757.6,6.60615 +1777316820000,76757.6,76761.33,76740.44,76761.32,3.12834 +1777316880000,76761.33,76775.51,76761.32,76775.5,1.40338 +1777316940000,76775.5,76790.83,76775.5,76790.83,2.21215 +1777317000000,76790.83,76790.83,76776.75,76776.76,4.54812 +1777317060000,76776.75,76790.93,76776.75,76783.9,1.88988 +1777317120000,76783.89,76806,76783.89,76806,3.35713 +1777317180000,76806,76861.66,76806,76861.66,4.03682 +1777317240000,76861.65,76889.74,76861.65,76879.77,6.58521 +1777317300000,76879.78,76894.7,76876.45,76876.45,1.39273 +1777317360000,76876.45,76876.46,76849.99,76868.02,6.76096 +1777317420000,76868.03,76886.15,76855.31,76855.32,3.07388 +1777317480000,76855.32,76864.85,76855.01,76855.01,4.66915 +1777317540000,76855.01,76855.01,76804.72,76804.73,5.71697 +1777317600000,76804.73,76826.8,76801.41,76826.8,4.01801 +1777317660000,76826.8,76826.8,76800,76800.01,4.31831 +1777317720000,76800.01,76804.5,76784.71,76795.06,5.76131 +1777317780000,76795.06,76804.33,76795.05,76795.07,2.49349 +1777317840000,76795.06,76799.53,76763.71,76763.71,4.17575 +1777317900000,76763.72,76763.72,76732.24,76755.34,15.8061 +1777317960000,76755.34,76763.72,76711.32,76711.33,14.86318 +1777318020000,76711.33,76722,76690.74,76700.63,11.37895 +1777318080000,76700.62,76700.63,76680.73,76685.35,6.30764 +1777318140000,76685.34,76685.34,76623.66,76623.66,24.96881 +1777318200000,76623.66,76623.66,76459.64,76525.72,166.78545 +1777318260000,76525.71,76634.82,76503.14,76625.68,12.81447 +1777318320000,76625.68,76646.86,76602,76602.01,6.46863 +1777318380000,76602.01,76618.59,76557.33,76592.34,20.8562 +1777318440000,76592.35,76595.81,76562.69,76579.51,8.61084 +1777318500000,76579.51,76616.78,76564,76572.24,6.98404 +1777318560000,76572.24,76599.41,76569.38,76569.39,23.38836 +1777318620000,76569.39,76595.51,76560.72,76595.5,2.52472 +1777318680000,76595.51,76646.87,76594.52,76606.07,7.20418 +1777318740000,76606.08,76611.76,76538.05,76587.57,18.82405 +1777318800000,76587.58,76682.36,76587.58,76680.05,12.2225 +1777318860000,76680.05,76701.42,76680.05,76701.42,3.46952 +1777318920000,76701.42,76751,76701.42,76750.23,10.81423 +1777318980000,76750.23,76763.72,76750.22,76750.24,3.1038 +1777319040000,76750.23,76782.19,76750.23,76782.18,7.47089 +1777319100000,76782.18,76844.38,76782.18,76844.38,14.16718 +1777319160000,76844.38,76844.39,76816.24,76816.24,3.35316 +1777319220000,76816.24,76822.93,76763.55,76766.95,10.26249 +1777319280000,76766.96,76797.95,76766.95,76788.45,11.25377 +1777319340000,76788.45,76795.57,76774.47,76795.57,3.82201 +1777319400000,76795.57,76817.09,76795.57,76817.09,8.19768 +1777319460000,76817.1,76830.71,76812.39,76813.89,4.1345 +1777319520000,76813.9,76837.38,76810.45,76831.12,12.04755 +1777319580000,76831.12,76858.57,76821.18,76834.19,5.26189 +1777319640000,76834.19,76845.36,76832.8,76845.36,3.26479 +1777319700000,76845.35,76853.07,76834.15,76840.53,3.37134 +1777319760000,76840.53,76840.54,76834.15,76838.24,6.10473 +1777319820000,76838.23,76841.85,76822.81,76841.85,6.69895 +1777319880000,76841.84,76846.58,76841.84,76846.57,1.43771 +1777319940000,76846.57,76878.07,76809.14,76878.07,14.22541 +1777320000000,76878.23,76881,76850,76850,4.72863 +1777320060000,76850,76878.08,76844.16,76878.07,2.84053 +1777320120000,76878.08,76881.87,76846,76881.86,9.58047 +1777320180000,76881.87,76888,76844.16,76888,20.50409 +1777320240000,76888,76935.37,76887.99,76934.8,12.73468 +1777320300000,76934.79,76971.37,76927.67,76971.36,7.75067 +1777320360000,76971.37,76994.23,76960.96,76994.22,8.77613 +1777320420000,76994.22,76994.22,76953.16,76953.17,6.11167 +1777320480000,76953.17,76953.17,76900,76908.22,9.1444 +1777320540000,76908.22,76911.93,76898,76911.92,1.12318 +1777320600000,76911.92,76935.75,76898.85,76935.75,3.77126 +1777320660000,76935.75,76935.75,76906.04,76906.05,5.13592 +1777320720000,76906.05,76906.05,76896.09,76896.1,1.42922 +1777320780000,76896.09,76906.07,76895.82,76906.07,4.81015 +1777320840000,76906.07,76906.07,76895.83,76895.84,0.69334 +1777320900000,76895.84,76946.27,76895.84,76946.26,2.52496 +1777320960000,76946.27,76952.19,76942.4,76942.41,3.80467 +1777321020000,76942.41,76951.81,76942.4,76947.26,3.1722 +1777321080000,76947.27,76949.19,76947.26,76949.19,1.39816 +1777321140000,76949.19,76954.74,76942.4,76946.69,3.74275 +1777321200000,76946.69,76946.69,76946.68,76946.68,0.91532 +1777321260000,76946.68,76959.79,76946.68,76959.78,1.25728 +1777321320000,76959.78,76959.79,76913.49,76913.49,4.79897 +1777321380000,76913.5,76942.69,76913.49,76942.69,2.58854 +1777321440000,76942.69,76982.46,76942.68,76982.46,3.33631 +1777321500000,76982.45,76982.46,76963.74,76963.74,3.60033 +1777321560000,76963.74,76963.74,76948.69,76948.69,2.92988 +1777321620000,76948.69,76978.95,76948.69,76978.94,3.26863 +1777321680000,76978.95,76993.47,76978.94,76993.47,1.82298 +1777321740000,76993.46,76994.26,76993.46,76994.26,2.63808 +1777321800000,76994.26,76996.55,76983.42,76996.54,4.07961 +1777321860000,76996.54,77007.61,76996.54,77007.6,5.34065 +1777321920000,77007.61,77011.98,77001.88,77005.23,4.78936 +1777321980000,77005.23,77005.23,77000.81,77000.81,1.89143 +1777322040000,77000.82,77006.4,77000.81,77006.4,2.27607 +1777322100000,77006.4,77010.58,77006.39,77010.57,0.46216 +1777322160000,77010.57,77014.74,77010,77010.01,4.43214 +1777322220000,77010,77067.8,77007.66,77035.86,38.32166 +1777322280000,77035.87,77035.87,77026.16,77026.17,12.53848 +1777322340000,77026.17,77026.86,77011.55,77011.56,7.94556 +1777322400000,77011.55,77011.56,76956.72,76966.57,10.89981 +1777322460000,76966.57,76972.33,76966.56,76972.32,2.14907 +1777322520000,76972.32,76993.42,76972.32,76993.41,2.16924 +1777322580000,76993.42,77007.41,76993.41,77003.84,4.92847 +1777322640000,77003.84,77003.84,76992.94,76992.95,3.27839 +1777322700000,76992.94,76992.95,76981.25,76981.26,9.65451 +1777322760000,76981.25,76981.25,76940.52,76948.64,11.38747 +1777322820000,76948.64,76960.54,76947.83,76960.52,2.28734 +1777322880000,76960.52,76960.54,76952.08,76960.53,8.35418 +1777322940000,76960.53,76970.73,76960.53,76964.21,1.7893 +1777323000000,76964.21,76964.21,76964.2,76964.2,0.65272 +1777323060000,76964.21,76964.38,76964.2,76964.38,1.93639 +1777323120000,76966.21,76987.9,76966.21,76979.93,3.48493 +1777323180000,76979.93,76987.9,76979.92,76987.89,0.75495 +1777323240000,76987.9,76987.9,76952.66,76960.67,2.98324 +1777323300000,76960.68,76963.26,76948.01,76960.19,10.23233 +1777323360000,76960.43,76972.33,76960.42,76972.33,1.00814 +1777323420000,76972.32,76983.45,76972.32,76983.45,1.6368 +1777323480000,76983.45,77003.81,76983.44,76996.6,4.71568 +1777323540000,76996.59,77001.1,76960.43,76960.43,3.49418 +1777323600000,76960.43,76960.43,76935.94,76935.95,3.10481 +1777323660000,76935.95,76935.95,76909.19,76918.06,3.65502 +1777323720000,76918.05,76924.54,76918.05,76924.53,0.78246 +1777323780000,76924.54,76924.54,76917.62,76917.62,1.43275 +1777323840000,76917.62,76919.4,76900,76919.4,4.39789 +1777323900000,76919.39,76919.4,76880.13,76880.14,4.92895 +1777323960000,76880.13,76899.04,76880.13,76899.03,2.59925 +1777324020000,76899.04,76900.37,76899.03,76900.36,0.6829 +1777324080000,76900.37,76915.21,76900.36,76915.21,2.00563 +1777324140000,76915.21,76919.15,76908.29,76919.15,1.97817 +1777324200000,76919.15,76919.15,76883.61,76883.62,2.72386 +1777324260000,76883.62,76883.62,76883.61,76883.61,0.75417 +1777324320000,76883.61,76883.62,76844,76854.07,11.83989 +1777324380000,76854.06,76872,76829.01,76872,8.38422 +1777324440000,76872,76885.37,76871.99,76885.37,1.16775 +1777324500000,76885.37,76885.37,76865.7,76865.71,2.73241 +1777324560000,76865.71,76877.67,76863.19,76877.66,2.31894 +1777324620000,76877.66,76921.59,76877.66,76921.59,3.12841 +1777324680000,76921.59,76941.69,76921.59,76931.41,2.38448 +1777324740000,76931.4,76931.41,76869.09,76869.1,7.84796 +1777324800000,76869.09,76869.09,76853.67,76856.19,2.18418 +1777324860000,76856.2,76861.27,76856.19,76861.27,1.03218 +1777324920000,76861.27,76878.41,76861.26,76878.4,2.47551 +1777324980000,76878.4,76902.09,76878.4,76895.92,2.38825 +1777325040000,76895.91,76895.92,76861.26,76862.25,6.04492 +1777325100000,76862.25,76862.25,76853.43,76860.37,1.65934 +1777325160000,76860.37,76890.58,76860.36,76881.19,4.08693 +1777325220000,76881.19,76888.71,76881.19,76888.71,0.39487 +1777325280000,76888.71,76920.71,76888.7,76920.7,1.945 +1777325340000,76920.71,76931.65,76913.91,76913.92,2.79936 +1777325400000,76913.91,76913.92,76913.91,76913.92,0.88999 +1777325460000,76913.91,76913.92,76913.91,76913.91,0.35463 +1777325520000,76913.92,76940.39,76913.91,76940.38,1.21855 +1777325580000,76940.38,76940.39,76940.38,76940.38,0.76499 +1777325640000,76940.39,76949.98,76940.38,76949.97,0.78871 +1777325700000,76949.98,76959.52,76944.35,76959.51,2.46634 +1777325760000,76959.52,76981.53,76959.51,76981.52,2.55559 +1777325820000,76981.53,76981.53,76946.91,76946.92,5.45864 +1777325880000,76946.91,76946.91,76929.12,76934.84,2.98858 +1777325940000,76934.84,76934.84,76934.83,76934.83,0.87677 +1777326000000,76934.84,76957.89,76930.52,76934.03,6.43349 +1777326060000,76934.03,76946.74,76934.03,76934.14,2.48623 +1777326120000,76934.15,76954,76934.14,76953.79,1.77294 +1777326180000,76953.8,76953.8,76894.08,76894.09,4.41689 +1777326240000,76894.08,76925.08,76883.49,76897.52,7.17797 +1777326300000,76897.51,76897.52,76875,76877.09,3.53786 +1777326360000,76877.1,76879.98,76868.02,76868.02,7.12104 +1777326420000,76868.03,76868.03,76850,76850,3.08836 +1777326480000,76850,76877.1,76847.66,76877.1,4.30891 +1777326540000,76877.1,76913.48,76877.1,76913.48,6.3314 +1777326600000,76913.47,76944.13,76913.46,76944.12,4.89465 +1777326660000,76944.12,76944.35,76912.42,76916.21,3.00783 +1777326720000,76916.21,76941.41,76916.21,76935.22,4.17174 +1777326780000,76935.22,76935.22,76886.8,76886.81,7.14934 +1777326840000,76886.8,76886.81,76847.66,76847.67,24.79763 +1777326900000,76847.66,76847.67,76843.1,76843.11,2.09054 +1777326960000,76843.1,76843.11,76795,76797.24,4.92733 +1777327020000,76797.23,76810.6,76795,76810.6,7.55876 +1777327080000,76810.59,76816.18,76809.12,76809.12,1.85731 +1777327140000,76809.13,76809.13,76786.8,76786.81,4.5912 +1777327200000,76786.81,76828,76763.71,76784.71,26.81589 +1777327260000,76784.71,76837.97,76784.71,76827.88,7.73333 +1777327320000,76827.89,76827.89,76790.77,76790.78,3.68523 +1777327380000,76790.77,76803.79,76790.76,76803.78,1.83037 +1777327440000,76803.79,76854,76798.79,76798.8,3.0563 +1777327500000,76798.79,76825.79,76772.24,76825.79,5.63067 +1777327560000,76825.99,76869.39,76825.99,76850.22,8.67538 +1777327620000,76850.22,76900,76850.22,76894.84,2.58156 +1777327680000,76894.83,76900,76891.72,76900,1.3587 +1777327740000,76899.99,76900,76871.5,76871.51,2.09827 +1777327800000,76871.5,76872.99,76864,76872.98,3.15062 +1777327860000,76872.99,76872.99,76854.53,76858.62,1.30471 +1777327920000,76858.61,76868.03,76850,76850.01,1.00897 +1777327980000,76850,76868.03,76850,76868.03,0.98917 +1777328040000,76868.02,76872.99,76857.31,76857.32,1.50109 +1777328100000,76857.31,76881.96,76857.31,76860.16,2.96621 +1777328160000,76860.16,76860.17,76860.16,76860.16,0.64967 +1777328220000,76860.16,76882.63,76860.16,76876.24,2.00201 +1777328280000,76876.24,76887.72,76876.23,76881.96,1.46134 +1777328340000,76881.96,76898.01,76850.88,76850.88,3.32352 +1777328400000,76850.89,76850.89,76850.88,76850.88,0.54307 +1777328460000,76850.88,76872.99,76850.88,76872.98,1.3327 +1777328520000,76872.99,76875.7,76862.64,76862.64,1.7303 +1777328580000,76862.65,76868.03,76862.64,76862.64,0.6217 +1777328640000,76862.65,76862.65,76862.64,76862.65,0.3821 +1777328700000,76862.65,76875.7,76862.64,76875.69,2.41667 +1777328760000,76875.69,76893.61,76875.69,76893.61,1.60728 +1777328820000,76893.61,76911.36,76893.6,76908.26,3.28781 +1777328880000,76908.26,76908.26,76870.03,76870.03,2.68924 +1777328940000,76870.03,76972.33,76850,76971.44,51.32838 +1777329000000,76971.44,77017.92,76971.44,77017.91,5.9342 +1777329060000,77017.91,77040,76998.4,77016.32,12.99744 +1777329120000,77016.32,77027.4,77016.31,77016.31,10.43577 +1777329180000,77016.31,77016.32,76990.89,76990.9,15.24303 +1777329240000,76990.89,77010.58,76959.8,76961.08,6.12747 +1777329300000,76961.08,76967.37,76961.07,76961.78,1.8936 +1777329360000,76961.79,76979.9,76961.78,76979.9,1.60277 +1777329420000,76979.9,76981.51,76964.65,76981.51,3.62394 +1777329480000,76981.51,76981.51,76968.86,76972.32,0.91879 +1777329540000,76972.33,76972.33,76962,76962,1.31462 +1777329600000,76961.89,76961.9,76959.88,76959.89,2.75667 +1777329660000,76959.89,76982.32,76959.88,76982.32,3.93546 +1777329720000,76982.32,76992.44,76982.31,76992.43,4.41132 +1777329780000,76992.44,77013.72,76992.43,77013.72,4.4195 +1777329840000,77013.72,77027.94,77005.81,77005.82,29.16971 +1777329900000,77005.81,77048.34,77005.81,77033.97,7.6193 +1777329960000,77033.96,77049.43,77033.96,77049.42,2.97386 +1777330020000,77049.43,77060,77049.42,77058.06,9.62522 +1777330080000,77058.07,77058.07,77053.79,77053.79,3.80354 +1777330140000,77053.79,77069.36,77053.79,77069.36,10.93632 +1777330200000,77069.35,77069.36,77038.59,77045.27,16.4794 +1777330260000,77045.28,77045.28,77028.84,77028.84,15.61161 +1777330320000,77028.84,77049.73,77013.62,77049.73,3.58975 +1777330380000,77049.73,77071.58,77049.72,77071.58,2.05457 +1777330440000,77071.57,77076.64,77071.57,77076.63,2.75403 +1777330500000,77076.63,77076.64,77071.57,77076.64,14.4659 +1777330560000,77076.63,77076.63,77061.57,77067.28,5.68389 +1777330620000,77067.29,77072.51,77067.28,77072.51,4.6957 +1777330680000,77072.51,77082.78,77072.5,77081.13,7.41999 +1777330740000,77081.13,77081.14,77058,77066.42,4.60396 +1777330800000,77066.42,77074.91,77036.2,77074.9,7.82743 +1777330860000,77074.91,77084,77074.91,77075.4,1.88099 +1777330920000,77075.41,77075.41,77030.57,77035.24,4.57186 +1777330980000,77035.24,77067.22,77035.24,77067.21,3.11486 +1777331040000,77067.21,77067.22,77067.21,77067.21,0.43017 +1777331100000,77067.21,77067.22,77067.21,77067.22,0.51335 +1777331160000,77067.21,77071.98,77067.21,77071.97,1.70998 +1777331220000,77071.97,77071.98,77071.97,77071.98,0.82204 +1777331280000,77071.97,77071.97,77057.89,77057.9,4.32835 +1777331340000,77057.9,77057.9,77018.56,77026.67,2.95291 +1777331400000,77026.68,77028.69,77026.67,77028.68,5.44577 +1777331460000,77028.68,77061.74,77028.68,77056.99,4.17185 +1777331520000,77057,77057,77044.6,77044.6,2.08326 +1777331580000,77044.61,77046.31,77044.6,77046.31,1.66447 +1777331640000,77046.31,77046.31,77039.04,77039.04,0.64457 +1777331700000,77039.05,77070.23,77039.04,77070.23,1.21269 +1777331760000,77070.22,77146.94,77070.22,77145.12,17.28841 +1777331820000,77145.12,77208.72,77123.45,77123.46,46.949 +1777331880000,77123.46,77129.59,77123.45,77129.59,1.07609 +1777331940000,77129.59,77137.39,77129.58,77137.39,3.73521 +1777332000000,77137.39,77150.17,77135.83,77148.07,8.6976 +1777332060000,77148.08,77149.97,77142.77,77149.96,3.05396 +1777332120000,77149.97,77170.07,77149.96,77154.91,3.68559 +1777332180000,77154.91,77154.93,77149.99,77154.93,0.8981 +1777332240000,77154.92,77154.93,77142.59,77142.59,7.21273 +1777332300000,77142.6,77145,77142.59,77144.99,0.86941 +1777332360000,77144.99,77145,77140,77140,1.75276 +1777332420000,77140.01,77140.01,77131.84,77131.85,1.61777 +1777332480000,77131.84,77131.85,77131.84,77131.84,0.59618 +1777332540000,77131.85,77137.15,77131.84,77137.15,3.59966 +1777332600000,77137.15,77139.33,77137.14,77137.7,6.08752 +1777332660000,77137.7,77156.52,77137.69,77156.44,1.76765 +1777332720000,77156.45,77200.4,77156.44,77200.4,5.11961 +1777332780000,77200.4,77200.4,77194.49,77194.5,2.3337 +1777332840000,77194.49,77234.38,77194.49,77226.43,6.05833 +1777332900000,77226.44,77234.32,77206.62,77206.62,13.71424 +1777332960000,77206.62,77215.07,77206.61,77215.07,1.72322 +1777333020000,77215.06,77229.76,77215.06,77220.05,2.85613 +1777333080000,77220.04,77223.89,77220.04,77223.89,1.77248 +1777333140000,77223.89,77223.89,77220.04,77220.04,2.6241 +1777333200000,77220.04,77234.38,77220.04,77228.39,2.52451 +1777333260000,77228.38,77234.38,77228.38,77234.38,3.04808 +1777333320000,77234.38,77303.95,77234.37,77300,56.02923 +1777333380000,77299.99,77305.71,77280.01,77285.25,7.49725 +1777333440000,77285.26,77305.71,77275.06,77305.7,20.71055 +1777333500000,77305.7,77305.71,77287.08,77301.69,4.54831 +1777333560000,77301.69,77326.29,77301.69,77315.77,10.27333 +1777333620000,77315.76,77315.77,77305.7,77312.28,8.12995 +1777333680000,77312.27,77321.59,77309.99,77310.01,5.81923 +1777333740000,77310,77347.17,77310,77345.67,14.5764 +1777333800000,77345.67,77345.68,77324,77324.01,6.65854 +1777333860000,77324.01,77324.01,77322.52,77322.52,14.78408 +1777333920000,77322.52,77322.53,77302.49,77302.5,2.76873 +1777333980000,77302.49,77318.83,77300.88,77318.83,3.27438 +1777334040000,77318.83,77446.14,77318.82,77445.58,56.24763 +1777334100000,77445.58,77450,77399,77410.85,9.28122 +1777334160000,77410.64,77410.64,77397.51,77397.51,5.18452 +1777334220000,77397.51,77427.11,77375,77375.01,12.28934 +1777334280000,77375,77375.01,77362.84,77365.9,3.88512 +1777334340000,77365.91,77374.95,77365.9,77371.32,2.27862 +1777334400000,77371.32,77380.23,77314.93,77314.94,19.47542 +1777334460000,77314.93,77360.43,77300.04,77345.71,8.57881 +1777334520000,77345.71,77353.31,77332.3,77345.95,5.68366 +1777334580000,77345.95,77360,77300,77304.94,4.02137 +1777334640000,77304.95,77304.95,77285.25,77293.54,9.0961 +1777334700000,77293.55,77300,77256.38,77300,8.63172 +1777334760000,77300,77300,77276.75,77276.75,3.99131 +1777334820000,77276.76,77298.02,77267.75,77298.01,17.46538 +1777334880000,77298.02,77325.88,77298.01,77325.87,4.76777 +1777334940000,77325.88,77371.86,77325.87,77357.43,7.49464 +1777335000000,77357.44,77382.51,77335.49,77382.5,7.69893 +1777335060000,77382.5,77437.82,77382.5,77406,10.68862 +1777335120000,77406.01,77406.01,77397.03,77397.03,2.40581 +1777335180000,77397.03,77397.04,77303.07,77309.33,17.4674 +1777335240000,77309.34,77333.98,77309.33,77326.88,1.98839 +1777335300000,77326.87,77338.89,77305.21,77338.88,2.97638 +1777335360000,77338.89,77388.89,77338.88,77388.88,5.40999 +1777335420000,77388.89,77446.5,77388.89,77400.42,18.53509 +1777335480000,77400.43,77400.43,77341.4,77341.4,3.67874 +1777335540000,77341.4,77341.41,77277.17,77277.18,2.49928 +1777335600000,77277.18,77277.18,77268.32,77268.32,3.63573 +1777335660000,77268.32,77277.18,77268.32,77275.41,1.77735 +1777335720000,77275.41,77309.01,77275.4,77295.78,1.91425 +1777335780000,77295.77,77295.78,77295.77,77295.78,0.30806 +1777335840000,77295.78,77295.78,77256,77258.74,2.98398 +1777335900000,77258.75,77275.79,77250.48,77271.94,4.66883 +1777335960000,77271.93,77276.12,77250.48,77262.66,3.53018 +1777336020000,77262.66,77262.67,77235.51,77244.53,4.2038 +1777336080000,77244.53,77255.94,77244.53,77245.12,2.21505 +1777336140000,77245.12,77245.13,77229.89,77233.5,5.77041 +1777336200000,77233.49,77243.34,77210.92,77218.45,8.12498 +1777336260000,77218.46,77256.04,77218.45,77256.04,7.92203 +1777336320000,77256.04,77298,77256.04,77298,8.08222 +1777336380000,77298,77299.12,77258.41,77268.8,4.22021 +1777336440000,77268.8,77268.8,77217.04,77225.89,2.79961 +1777336500000,77225.9,77256,77225.89,77256,3.46165 +1777336560000,77256,77298,77256,77297.99,3.57507 +1777336620000,77298,77343.91,77298,77332.22,5.42416 +1777336680000,77332.22,77385.84,77332.21,77385.83,2.36375 +1777336740000,77385.83,77395,77369.52,77369.52,3.26138 +1777336800000,77369.51,77424,77359.56,77424,3.8551 +1777336860000,77424,77470.58,77418.99,77465.91,6.59843 +1777336920000,77465.91,77478,77423.08,77430.84,7.42269 +1777336980000,77430.85,77452.45,77422.08,77446.2,3.57582 +1777337040000,77446.2,77446.2,77400.91,77400.92,2.6767 +1777337100000,77400.92,77427.73,77392.17,77420.88,5.47184 +1777337160000,77420.89,77461.84,77420.88,77458.04,2.64767 +1777337220000,77458.04,77473.42,77453.01,77465.06,6.95189 +1777337280000,77465.06,77465.06,77420.89,77437.83,2.42886 +1777337340000,77437.82,77439.24,77402.37,77402.37,2.06069 +1777337400000,77402.38,77402.38,77361.61,77361.62,3.8341 +1777337460000,77361.62,77384.75,77312.7,77312.71,13.17464 +1777337520000,77312.7,77334,77294.11,77334,5.29518 +1777337580000,77333.99,77372.43,77333.99,77372.43,1.46826 +1777337640000,77372.43,77406.52,77372.43,77406.52,3.72418 +1777337700000,77406.52,77420.9,77406.52,77418.76,2.4211 +1777337760000,77418.77,77440.79,77418.76,77427.36,5.53915 +1777337820000,77427.35,77427.36,77395.38,77403.22,1.80788 +1777337880000,77403.23,77407.4,77384,77384,1.82708 +1777337940000,77383.78,77383.78,77378.6,77379.62,1.68367 +1777338000000,77379.62,77389.57,77352.35,77357.25,8.00705 +1777338060000,77357.25,77357.25,77344.49,77344.5,4.88784 +1777338120000,77344.49,77365.73,77323.15,77330.85,3.14741 +1777338180000,77330.85,77364.24,77330.85,77360.44,2.0494 +1777338240000,77360.44,77371.24,77356.59,77371.24,2.20212 +1777338300000,77371.24,77378.8,77371.23,77371.24,2.03442 +1777338360000,77371.24,77371.24,77355.13,77371.24,2.01836 +1777338420000,77371.24,77394.1,77368.95,77368.95,2.28947 +1777338480000,77368.94,77375.47,77368.94,77370.43,0.54732 +1777338540000,77370.42,77370.43,77353.97,77357.48,2.71472 +1777338600000,77357.48,77365.4,77336.23,77344.85,7.68373 +1777338660000,77344.85,77357.48,77344.85,77355.27,4.78909 +1777338720000,77355.27,77357.54,77343.37,77357.53,2.98136 +1777338780000,77357.53,77365.92,77357.53,77364.42,0.66121 +1777338840000,77364.41,77364.42,77344.74,77344.75,1.56929 +1777338900000,77344.75,77344.75,77322.52,77331.05,1.48472 +1777338960000,77331.05,77338.82,77326.61,77338.81,1.99244 +1777339020000,77338.81,77338.82,77312.84,77312.84,1.79052 +1777339080000,77312,77312,77280,77290.41,5.60109 +1777339140000,77290.41,77290.41,77230,77230.01,5.94444 +1777339200000,77230.01,77237.25,77219.27,77230.86,12.03406 +1777339260000,77230.86,77255.91,77230.86,77255.9,2.43443 +1777339320000,77255.91,77265.08,77237.64,77237.65,2.37358 +1777339380000,77237.65,77246.11,77210.01,77224.92,114.57139 +1777339440000,77224.92,77234.38,77221.34,77221.35,2.53886 +1777339500000,77221.36,77237.16,77221.35,77237.16,4.85484 +1777339560000,77237.16,77256.98,77237.15,77250.48,0.98957 +1777339620000,77250.48,77256.98,77240.33,77253.2,1.66134 +1777339680000,77253.2,77253.2,77213.09,77213.09,2.5153 +1777339740000,77213.1,77235.84,77194.49,77235.84,9.07145 +1777339800000,77235.83,77235.83,77192.05,77196.17,9.32034 +1777339860000,77196.17,77220.98,77192.05,77192.05,4.96986 +1777339920000,77192.05,77192.05,77153.66,77167.31,23.90656 +1777339980000,77167.31,77190.21,77134.32,77134.33,16.85887 +1777340040000,77134.32,77134.32,77091.41,77117.21,16.54362 +1777340100000,77117.21,77220.98,77109.48,77220.97,5.73515 +1777340160000,77220.97,77220.98,77200,77211.27,31.1683 +1777340220000,77211.28,77211.28,77187.29,77200,1.18113 +1777340280000,77200,77200,77182.55,77191.9,0.8227 +1777340340000,77191.9,77199.45,77191.9,77193.85,0.50588 +1777340400000,77193.85,77193.85,77176.39,77180.95,2.25461 +1777340460000,77180.95,77180.95,77161.43,77180.94,2.11092 +1777340520000,77180.95,77186.42,77180.94,77181.7,2.34871 +1777340580000,77181.71,77181.71,77091.41,77102.69,5.6108 +1777340640000,77102.68,77105,77088.88,77105,3.57816 +1777340700000,77105,77125.99,77076.64,77076.64,8.31007 +1777340760000,77076.64,77088.56,77038.1,77088.56,10.37029 +1777340820000,77088.57,77119,77088.57,77119,0.85684 +1777340880000,77119,77134.8,77097.95,77126.68,7.24353 +1777340940000,77126.69,77132.07,77094.4,77108.65,1.57018 +1777341000000,77108.66,77121.48,77077.34,77094.51,3.64875 +1777341060000,77094.5,77111.98,77094.5,77107.88,5.81851 +1777341120000,77107.87,77107.88,77091.31,77094.98,1.14378 +1777341180000,77094.99,77099.17,77080.74,77095.9,0.84983 +1777341240000,77095.91,77123.05,77095.35,77123.05,2.30905 +1777341300000,77123.05,77123.05,77090,77111.09,4.96946 +1777341360000,77111.09,77122.82,77111.09,77122.82,1.67391 +1777341420000,77122.81,77122.82,77096.75,77096.76,3.22621 +1777341480000,77096.76,77099.69,77080.76,77099.68,3.44603 +1777341540000,77099.68,77099.69,77077.55,77084.68,4.98315 +1777341600000,77084.69,77107.1,77076.91,77083.24,12.0307 +1777341660000,77083.25,77105.96,77080.55,77080.56,5.46281 +1777341720000,77080.55,77102.86,77045.03,77102.85,4.5913 +1777341780000,77102.85,77149,77102.85,77149,17.58382 +1777341840000,77149,77215.49,77148.99,77193.1,28.75271 +1777341900000,77193.1,77204,77162.34,77162.34,5.09229 +1777341960000,77162.35,77162.35,77136.43,77151.87,4.64201 +1777342020000,77151.86,77151.87,77115.84,77127.95,9.11916 +1777342080000,77127.96,77135.59,77124.86,77124.86,1.04718 +1777342140000,77124.86,77124.86,77106.17,77116.12,2.34486 +1777342200000,77116.13,77142.03,77116.12,77142.02,13.16107 +1777342260000,77142.03,77142.03,77131.43,77134.35,3.20224 +1777342320000,77134.34,77156.11,77111.13,77111.13,3.78619 +1777342380000,77111.14,77135.21,77111.14,77135.21,3.85381 +1777342440000,77135.2,77159.77,77135.2,77159.77,1.59748 +1777342500000,77159.76,77159.77,77136,77136,1.44298 +1777342560000,77136.01,77136.01,77103.75,77103.75,3.68703 +1777342620000,77103.76,77156.11,77103.75,77149.52,2.78114 +1777342680000,77149.52,77180.84,77149.51,77180.83,1.61461 +1777342740000,77180.84,77227.03,77180.84,77200.02,7.26669 +1777342800000,77200.02,77200.02,77169.46,77172.37,6.09924 +1777342860000,77172.36,77216.6,77172.36,77201.13,4.73333 +1777342920000,77201.13,77212.61,77201.13,77209.43,1.34067 +1777342980000,77209.44,77209.44,77204.8,77204.8,1.58737 +1777343040000,77204.81,77204.81,77132.02,77144.03,7.6165 +1777343100000,77144.03,77154.31,77044.75,77057.01,20.24757 +1777343160000,77057.01,77073.4,77044.75,77058.18,8.01516 +1777343220000,77058.18,77061.74,77041.01,77041.02,3.14112 +1777343280000,77041.02,77045.7,77038.34,77041.01,2.86575 +1777343340000,77041.02,77041.02,77005.07,77005.07,5.91985 +1777343400000,77005.07,77032,76965.03,76995.36,18.1208 +1777343460000,76995.36,77019.48,76993.51,76993.51,1.89831 +1777343520000,76993.52,77002.72,76975.55,77002.71,2.10113 +1777343580000,77002.71,77002.72,76979.49,76979.5,2.80857 +1777343640000,76979.5,76979.5,76929.12,76960.75,12.00158 +1777343700000,76960.74,76960.75,76939.04,76939.04,2.20763 +1777343760000,76939.04,76952.9,76909.96,76939.2,7.01672 +1777343820000,76939.19,76952.68,76915.31,76915.31,5.86161 +1777343880000,76915.31,76915.31,76848.42,76848.44,16.27949 +1777343940000,76848.43,76848.43,76672.56,76706.91,60.74036 +1777344000000,76706.91,76743.46,76688.01,76709.05,14.20355 +1777344060000,76709.04,76760,76705.42,76727.12,7.8179 +1777344120000,76727.12,76763.72,76723,76741.25,8.71143 +1777344180000,76741.26,76757.68,76741.25,76757.68,1.42091 +1777344240000,76757.68,76757.68,76707.6,76707.6,3.15135 +1777344300000,76707.6,76744,76681.58,76742,10.03155 +1777344360000,76742,76757.67,76728,76734.51,5.00176 +1777344420000,76734.51,76734.51,76721.66,76724.89,2.87851 +1777344480000,76724.89,76724.89,76691.36,76695.84,9.56584 +1777344540000,76695.85,76698.8,76691.78,76698.8,2.76824 +1777344600000,76698.8,76868.03,76698.8,76858.65,17.07367 +1777344660000,76858.64,76858.64,76836.85,76843.23,2.1587 +1777344720000,76843.23,76860.19,76841.18,76848.87,5.04257 +1777344780000,76848.86,76848.87,76828.44,76830.07,2.65208 +1777344840000,76830.07,76847.67,76818.24,76841.2,1.42106 +1777344900000,76841.2,76841.2,76821.59,76821.6,1.90482 +1777344960000,76821.59,76825.76,76810.38,76825.75,2.77082 +1777345020000,76825.76,76825.76,76806.05,76822.47,4.02929 +1777345080000,76822.46,76847.66,76822.46,76847.66,6.13678 +1777345140000,76847.66,76901.96,76847.66,76890.93,5.35113 +1777345200000,76890.92,76890.92,76877.1,76890.75,2.78807 +1777345260000,76890.74,76890.75,76853.87,76853.87,2.80777 +1777345320000,76853.88,76853.88,76831.54,76847.67,5.18768 +1777345380000,76847.67,76847.67,76810.69,76830.17,2.52769 +1777345440000,76830.16,76847.44,76811.56,76812.41,3.60539 +1777345500000,76812.41,76850.33,76750.99,76763.71,15.38738 +1777345560000,76763.71,76782.18,76756.39,76756.39,6.67405 +1777345620000,76756.4,76763.72,76672,76717.15,26.00404 +1777345680000,76717.16,76763.71,76696.03,76733.28,11.50557 +1777345740000,76733.27,76763.72,76733.27,76763.72,5.37837 +1777345800000,76763.72,76793.85,76763.71,76787.47,4.53796 +1777345860000,76787.47,76787.47,76759.69,76759.7,2.44903 +1777345920000,76759.69,76767.79,76759.69,76767.79,2.63199 +1777345980000,76767.79,76769.35,76763.72,76768.87,3.29915 +1777346040000,76768.88,76768.88,76765.48,76765.49,0.68019 +1777346100000,76765.48,76788.59,76763.72,76788.59,2.00507 +1777346160000,76788.58,76790.16,76775.13,76790.13,3.38904 +1777346220000,76790.12,76790.13,76770.72,76778.4,2.04953 +1777346280000,76778.4,76790.12,76778.39,76782.06,2.03122 +1777346340000,76782.05,76782.05,76728.98,76728.99,1.89031 +1777346400000,76728.99,76762,76728.98,76743.85,6.96568 +1777346460000,76743.85,76778.18,76743.84,76778.17,1.89825 +1777346520000,76778.18,76778.18,76746,76746.01,1.96446 +1777346580000,76746,76746.01,76724.01,76734.1,2.21994 +1777346640000,76734.1,76736.25,76699.99,76701.35,23.11585 +1777346700000,76701.35,76733.86,76701.35,76733.85,0.98365 +1777346760000,76733.85,76733.92,76709.71,76712.59,3.19692 +1777346820000,76712.97,76763.72,76712.97,76763.72,4.73615 +1777346880000,76763.72,76790.12,76763.71,76790.12,1.81188 +1777346940000,76790.12,76790.12,76750,76763.72,8.38881 +1777347000000,76763.72,76778.62,76763.72,76778.62,2.31292 +1777347060000,76778.61,76778.61,76753.61,76753.62,2.1919 +1777347120000,76753.62,76763.72,76753.6,76763.71,3.22511 +1777347180000,76763.72,76790.12,76763.71,76790.12,2.1209 +1777347240000,76790.12,76836.84,76790.11,76817.05,12.59678 +1777347300000,76817.05,76827.36,76817.04,76825,1.7758 +1777347360000,76825.01,76830,76825,76829.99,0.52925 +1777347420000,76830,76842.44,76825,76842.43,3.20158 +1777347480000,76842.44,76842.44,76818.8,76818.8,3.81235 +1777347540000,76818.8,76818.81,76800,76809.63,1.74207 +1777347600000,76809.62,76809.63,76785.99,76786,1.63816 +1777347660000,76786,76804.62,76773.26,76794.5,12.51939 +1777347720000,76794.49,76809.2,76794.49,76802.6,1.99017 +1777347780000,76802.6,76820,76802.59,76813.79,10.37517 +1777347840000,76813.79,76813.79,76800.42,76800.43,9.2252 +1777347900000,76800.42,76807.7,76788,76804.16,10.07522 +1777347960000,76804.15,76804.16,76786.81,76798.44,4.42914 +1777348020000,76798.44,76798.44,76798.43,76798.43,0.87671 +1777348080000,76798.44,76804.44,76798.43,76804.44,1.36425 +1777348140000,76804.44,76835.92,76804.44,76832.44,6.27781 +1777348200000,76832.43,76835.88,76810.55,76810.56,3.38428 +1777348260000,76810.56,76810.56,76808.05,76808.06,0.84551 +1777348320000,76808.06,76808.06,76800.27,76800.28,1.38376 +1777348380000,76800.28,76800.28,76800.27,76800.28,1.77308 +1777348440000,76800.27,76819.16,76800.27,76814.01,5.03687 +1777348500000,76814.01,76833.51,76814.01,76833.51,0.96557 +1777348560000,76833.51,76842.84,76833.5,76833.5,6.34947 +1777348620000,76833.51,76833.51,76811,76811.01,2.11814 +1777348680000,76811,76811.01,76811,76811.01,0.46911 +1777348740000,76811.01,76815.66,76811,76815.18,1.75405 +1777348800000,76815.18,76815.18,76810.99,76811,2.71546 +1777348860000,76811,76811,76777.73,76777.74,4.07791 +1777348920000,76777.73,76790.93,76777.73,76790.93,3.32224 +1777348980000,76790.93,76796.87,76785.4,76796.87,5.35588 +1777349040000,76796.86,76796.86,76788,76790.93,1.53764 +1777349100000,76790.92,76790.93,76790.92,76790.93,1.0462 +1777349160000,76790.92,76790.93,76781.82,76790.93,1.46388 +1777349220000,76790.93,76812,76790.92,76812,1.07193 +1777349280000,76812,76812,76802.44,76810.59,1.433 +1777349340000,76810.59,76832.92,76800.71,76830.42,1.59611 +1777349400000,76830.42,76849.99,76821.35,76847.65,12.76694 +1777349460000,76847.66,76859.28,76833.8,76859.27,3.04292 +1777349520000,76859.27,76876.83,76859.27,76860.87,4.70443 +1777349580000,76860.88,76872.84,76860.87,76872.84,1.29822 +1777349640000,76872.85,76877.1,76872.84,76877.1,1.85745 +1777349700000,76877.09,76895.32,76874.22,76895.31,2.81582 +1777349760000,76895.31,76917.61,76887.34,76914.82,5.80519 +1777349820000,76914.83,76930.33,76892.08,76892.09,5.48269 +1777349880000,76892.09,76892.09,76864.3,76864.3,2.41846 +1777349940000,76864.31,76864.31,76817.6,76817.61,2.34448 +1777350000000,76817.6,76826.71,76778.61,76819.74,6.16824 +1777350060000,76819.74,76819.74,76808.88,76808.88,1.20968 +1777350120000,76808.89,76827.03,76799.99,76799.99,5.37261 +1777350180000,76800,76800,76753.53,76770.4,29.47414 +1777350240000,76770.4,76770.41,76718.23,76752.67,8.79873 +1777350300000,76752.67,76752.68,76746.39,76746.4,1.96848 +1777350360000,76746.4,76763.72,76701.35,76712.16,17.85873 +1777350420000,76712.16,76741.92,76712.15,76721.28,1.59872 +1777350480000,76721.28,76809.45,76721.27,76809.45,7.98613 +1777350540000,76809.44,76809.45,76797.4,76797.41,2.68381 +1777350600000,76797.4,76824.11,76782.31,76782.31,2.59875 +1777350660000,76782.32,76819.63,76782.32,76810.01,5.50879 +1777350720000,76810,76822.71,76793.46,76793.47,3.37245 +1777350780000,76793.47,76802.8,76764.41,76764.41,2.71331 +1777350840000,76764.41,76807.69,76749.96,76807.68,19.51195 +1777350900000,76807.68,76807.68,76762.31,76772.19,4.33964 +1777350960000,76772.19,76772.2,76766.73,76766.73,1.02358 +1777351020000,76766.73,76774.8,76758.47,76758.47,3.3787 +1777351080000,76758.47,76762.1,76758.47,76762.09,1.39331 +1777351140000,76762.09,76781.59,76762.09,76781.58,3.87463 +1777351200000,76781.59,76878,76781.58,76877.99,20.72256 +1777351260000,76878,76878,76842.03,76855.63,8.48385 +1777351320000,76855.63,76855.64,76836.93,76836.93,1.21136 +1777351380000,76836.94,76836.94,76816.04,76824.62,2.46841 +1777351440000,76824.62,76829.76,76824.62,76829.76,0.57436 +1777351500000,76829.76,76868.03,76829.75,76868.03,2.58051 +1777351560000,76868.02,76868.03,76865.69,76868.03,0.58092 +1777351620000,76868.03,76902.85,76868.02,76900.4,6.84026 +1777351680000,76900.39,76926.18,76900.39,76926.18,2.0559 +1777351740000,76926.17,76950,76920,76949.99,2.22266 +1777351800000,76949.99,76950,76910.06,76915.17,10.29786 +1777351860000,76915.17,76917.66,76915.16,76917.66,0.63991 +1777351920000,76917.66,76929.56,76917.65,76929.55,0.97275 +1777351980000,76929.56,76929.56,76917.65,76917.66,1.39861 +1777352040000,76917.65,76917.66,76912.44,76912.45,1.3676 +1777352100000,76912.45,76912.45,76912.44,76912.45,0.77808 +1777352160000,76912.45,76912.45,76900.41,76900.41,7.09215 +1777352220000,76900.41,76908.1,76880,76880.01,5.34847 +1777352280000,76880.01,76885.66,76880,76885.66,1.5089 +1777352340000,76885.66,76888.08,76885.66,76888.08,0.72739 +1777352400000,76888.08,76929.12,76888.08,76929.11,4.35689 +1777352460000,76929.11,76936.64,76929.11,76933.15,9.71081 +1777352520000,76933.14,76940.83,76933.14,76935.19,6.18051 +1777352580000,76935.19,76956.56,76935.19,76939.58,4.91763 +1777352640000,76939.57,76964.08,76939.57,76964.07,3.99487 +1777352700000,76964.08,76979.25,76964.07,76964.29,15.95489 +1777352760000,76964.29,77040,76948.88,77021.29,41.43255 +1777352820000,77021.29,77046.24,77021.29,77046.23,10.12309 +1777352880000,77046.24,77058.61,77015.22,77030.4,13.7081 +1777352940000,77030.39,77030.4,76978.05,76980.25,3.35525 +1777353000000,76980.26,76980.26,76966,76978.05,10.53158 +1777353060000,76978.06,76978.06,76957.67,76972.33,5.45048 +1777353120000,76972.32,76972.33,76955.01,76959.86,20.08458 +1777353180000,76959.86,76959.86,76942.79,76942.8,3.24746 +1777353240000,76942.79,76963.82,76939.52,76963.82,1.83041 +1777353300000,76963.81,76963.82,76940.98,76947.09,2.46084 +1777353360000,76947.08,76955.9,76942.89,76955.88,5.7569 +1777353420000,76955.88,76955.88,76911.5,76911.5,10.48542 +1777353480000,76911.51,76926.93,76907.6,76926.93,5.19194 +1777353540000,76926.93,76963.26,76926.92,76963.26,11.61947 +1777353600000,76963.25,76972.33,76963.25,76963.8,2.57079 +1777353660000,76963.8,76972.33,76959.62,76972.32,4.06319 +1777353720000,76972.32,76972.33,76958.46,76958.47,1.91242 +1777353780000,76958.47,76958.47,76958.46,76958.46,1.76787 +1777353840000,76958.47,77000,76944.82,77000,12.18873 +1777353900000,76999.99,77030.61,76998.38,77030.6,6.5644 +1777353960000,77030.61,77064.11,77030.6,77053.34,5.79991 +1777354020000,77053.33,77075.21,77046,77075.21,6.24649 +1777354080000,77075.21,77154,77075.2,77108.29,45.02723 +1777354140000,77108.3,77109.75,77041.91,77063.45,46.59193 +1777354200000,77063.45,77072.51,77033.3,77055.97,7.66219 +1777354260000,77055.97,77055.98,77039.75,77049.42,6.99848 +1777354320000,77049.42,77049.43,77025.84,77025.85,2.85314 +1777354380000,77025.85,77041.02,77025.84,77035.28,14.56108 +1777354440000,77035.27,77035.28,76985.2,76985.2,6.13267 +1777354500000,76985.2,76999.72,76938.14,76938.15,19.9311 +1777354560000,76938.15,76938.15,76891.81,76891.81,10.04659 +1777354620000,76891.8,76906,76883.09,76906,3.47536 +1777354680000,76906,76906,76880.01,76899.99,3.43839 +1777354740000,76900,76900,76872.98,76872.99,3.20877 +1777354800000,76872.99,76872.99,76868.02,76872.98,3.46092 +1777354860000,76872.99,76881.86,76847.66,76847.66,6.14989 +1777354920000,76847.66,76847.67,76811.01,76820.37,6.77559 +1777354980000,76820.37,76881,76820.36,76868.03,13.6479 +1777355040000,76868.02,76868.03,76863.38,76865.14,6.64323 +1777355100000,76865.14,76872.99,76865.13,76865.13,6.02684 +1777355160000,76865.13,76881.46,76865.13,76881.45,2.29129 +1777355220000,76881.45,76891.5,76881.45,76891.49,0.98126 +1777355280000,76891.5,76921.58,76884.27,76900.98,8.60968 +1777355340000,76900.97,76900.97,76896.88,76896.89,1.49144 +1777355400000,76896.89,76928,76896.88,76923.81,3.33927 +1777355460000,76923.8,76923.81,76923.8,76923.8,0.56042 +1777355520000,76923.8,76926.62,76919.98,76926.62,2.23342 +1777355580000,76926.61,76972.33,76926.61,76972.32,2.74755 +1777355640000,76972.32,76972.32,76936.37,76941.17,7.6528 +1777355700000,76941.18,76944.33,76941.17,76944.32,2.87502 +1777355760000,76944.32,76953.68,76938.34,76946.04,5.38035 +1777355820000,76946.05,76964.17,76941.18,76964.16,2.42581 +1777355880000,76964.16,76967.37,76954.36,76954.36,2.73964 +1777355940000,76954.36,76962.38,76885.97,76885.98,23.33457 +1777356000000,76885.97,76933,76885.97,76925.98,10.48403 +1777356060000,76925.97,76951.49,76917,76951.48,2.50744 +1777356120000,76951.49,76967.37,76940.31,76944.35,3.09327 +1777356180000,76944.35,76945.6,76930.38,76945.59,2.14752 +1777356240000,76945.6,76985.21,76945.59,76985.21,16.36076 +1777356300000,76985.2,77016.8,76985.2,77016.8,3.30447 +1777356360000,77016.8,77016.8,76996.25,76996.26,5.19472 +1777356420000,76996.26,77011.36,76996.25,77004.33,4.77641 +1777356480000,77004.33,77027.91,77004.33,77023.54,5.01385 +1777356540000,77023.53,77023.55,77004.33,77010.34,8.57411 +1777356600000,77010.33,77019.04,77010.33,77015.01,2.17353 +1777356660000,77015.01,77015.01,76996.26,76996.3,8.6934 +1777356720000,76996.31,77000.69,76996.27,77000.68,7.44496 +1777356780000,77000.68,77000.69,76996.26,76996.3,8.73613 +1777356840000,76996.29,77000,76996.27,76999.62,2.26723 +1777356900000,76999.62,76999.62,76958.77,76958.77,7.11186 +1777356960000,76958.78,76995.51,76958.77,76995.5,3.15621 +1777357020000,76995.5,77006.32,76993.46,76993.47,4.3229 +1777357080000,76993.46,76993.47,76952.21,76952.21,3.72652 +1777357140000,76952.21,76967.37,76952.21,76964.22,1.4345 +1777357200000,76964.23,76964.23,76944.17,76944.18,3.58988 +1777357260000,76944.18,76944.18,76931.68,76936.42,8.2909 +1777357320000,76936.41,76936.42,76924,76924.84,7.56376 +1777357380000,76924.84,76926.95,76851.89,76851.89,21.00297 +1777357440000,76851.89,76861.42,76851.89,76855.96,4.32149 +1777357500000,76855.96,76868.03,76836.85,76868.03,4.70344 +1777357560000,76868.02,76880,76864.13,76879.99,2.14324 +1777357620000,76880,76889.23,76875.21,76889.23,2.63593 +1777357680000,76889.23,76889.23,76879.98,76886.34,6.57376 +1777357740000,76886.34,76905.64,76886.33,76905.63,1.81364 +1777357800000,76905.64,76934.15,76905.63,76934.15,1.40068 +1777357860000,76934.14,76941.02,76932.52,76932.52,1.52235 +1777357920000,76932.52,76932.52,76892.5,76892.51,2.06153 +1777357980000,76892.51,76902.26,76892.5,76902.26,0.91424 +1777358040000,76902.25,76920.93,76881.96,76920.41,2.02162 +1777358100000,76920.41,76928.11,76906.82,76922.29,3.02485 +1777358160000,76922.29,76922.29,76853.17,76853.17,2.92712 +1777358220000,76853.16,76859.73,76814.35,76847.66,4.13466 +1777358280000,76847.67,76856.15,76721.27,76770.37,33.78019 +1777358340000,76770.38,76798.08,76761.67,76795.71,16.59599 +1777358400000,76795.7,76796.38,76777.03,76777.03,3.96236 +1777358460000,76777.03,76777.03,76771.13,76771.13,0.86559 +1777358520000,76771.14,76771.14,76659.4,76659.41,28.46122 +1777358580000,76659.41,76662.48,76594.56,76594.57,25.67159 +1777358640000,76594.57,76619.86,76593,76602.16,11.38522 +1777358700000,76602.17,76646.4,76588,76645.75,15.16033 +1777358760000,76645.75,76693.62,76645.75,76666.01,12.67033 +1777358820000,76666.01,76675.97,76634.61,76670.43,11.43681 +1777358880000,76670.42,76671.66,76628.52,76671.65,21.84772 +1777358940000,76671.65,76692,76664.05,76685.62,4.54245 +1777359000000,76685.06,76713.95,76685.05,76706.27,7.18782 +1777359060000,76706.26,76754.27,76706.26,76731.51,22.77226 +1777359120000,76731.51,76733.66,76695.49,76720.08,7.89831 +1777359180000,76720.08,76721.32,76706.61,76706.61,7.44688 +1777359240000,76706.61,76715.44,76696.3,76715.43,4.7112 +1777359300000,76715.44,76715.44,76710.16,76710.16,1.34095 +1777359360000,76710.16,76751,76710.16,76750.99,3.04615 +1777359420000,76750.99,76763.71,76742.73,76742.73,11.17205 +1777359480000,76742.62,76742.63,76720.08,76720.08,1.77355 +1777359540000,76720.09,76728.56,76704.71,76720,20.15756 +1777359600000,76720.01,76720.01,76680.34,76715.15,8.88274 +1777359660000,76715.15,76715.15,76666.04,76678.52,21.87121 +1777359720000,76678.52,76693.75,76678.52,76689.38,4.36972 +1777359780000,76689.38,76708.38,76685.71,76692.49,4.9365 +1777359840000,76692.49,76692.5,76672.88,76672.88,3.30786 +1777359900000,76672.89,76684.25,76657.26,76662.3,13.51811 +1777359960000,76662.3,76697.25,76660.93,76683.74,4.73614 +1777360020000,76683.74,76683.75,76624,76624,9.24246 +1777360080000,76624,76681.07,76624,76648.66,8.20178 +1777360140000,76648.67,76648.67,76594,76605.11,9.82146 +1777360200000,76605.12,76607.4,76577.3,76583.99,8.27132 +1777360260000,76584,76608.81,76583.99,76606.58,5.159 +1777360320000,76606.58,76613,76598.37,76600.38,5.03181 +1777360380000,76600.39,76600.39,76578.13,76578.13,9.67326 +1777360440000,76578.13,76580.45,76557.64,76557.65,35.47165 +1777360500000,76557.65,76568.08,76513.6,76527.18,36.97625 +1777360560000,76527.18,76527.19,76424.9,76479.14,73.14646 +1777360620000,76479.15,76498.37,76479.15,76496.14,14.58971 +1777360680000,76496.14,76510,76480.75,76480.75,8.75384 +1777360740000,76480.75,76510,76458.86,76495.2,8.50132 +1777360800000,76495.2,76540.36,76491.19,76540.35,6.57495 +1777360860000,76540.36,76618.46,76534.13,76614.96,9.30897 +1777360920000,76614.97,76648.99,76586.85,76648.99,10.02293 +1777360980000,76649,76659.41,76641.86,76641.87,4.48719 +1777361040000,76641.86,76641.87,76630.31,76641.86,6.25282 +1777361100000,76641.85,76663.47,76641.85,76651.76,11.13608 +1777361160000,76651.76,76653,76643.78,76643.79,10.82554 +1777361220000,76643.78,76659.4,76595.17,76595.17,34.16341 +1777361280000,76595.17,76614.48,76595.17,76613.55,3.93259 +1777361340000,76613.55,76649.93,76613.55,76642.43,4.11267 +1777361400000,76642.43,76666.37,76617.7,76666.36,13.44176 +1777361460000,76666.37,76717.37,76666.36,76709.68,27.36747 +1777361520000,76709.69,76717.22,76680,76694.84,19.69469 +1777361580000,76694.84,76717.21,76692.74,76711.32,11.50062 +1777361640000,76711.32,76727.75,76708.97,76709.93,14.65827 +1777361700000,76709.93,76749.37,76709.93,76744.88,14.39197 +1777361760000,76744.88,76793.62,76742.27,76778.58,13.0116 +1777361820000,76778.57,76797.1,76778.57,76797.09,34.43412 +1777361880000,76797.09,76829.03,76797.09,76829.03,61.96875 +1777361940000,76829.03,76832.34,76804.64,76831.99,74.00812 +1777362000000,76832,76881.01,76831.99,76881,77.39034 +1777362060000,76881.01,76889.02,76880.02,76880.02,61.7088 +1777362120000,76880.03,76880.03,76816.2,76848.99,40.26317 +1777362180000,76849,76849,76830.53,76844.99,24.19791 +1777362240000,76845,76864.34,76839,76858.01,70.50566 +1777362300000,76858,76877.09,76851.6,76851.6,94.889 +1777362360000,76851.6,76851.61,76811.51,76822.9,42.65943 +1777362420000,76822.9,76838.6,76811.94,76811.94,29.59945 +1777362480000,76811.95,76815,76786.91,76786.91,111.59812 +1777362540000,76786.91,76800,76771.34,76777.4,121.13762 +1777362600000,76777.4,76792,76771.39,76771.78,105.30037 +1777362660000,76771.79,76850.88,76757.76,76850.87,35.00176 +1777362720000,76850.88,76857.12,76834.84,76840.46,12.85958 +1777362780000,76840.46,76872,76840.46,76866.16,13.66881 +1777362840000,76866.16,76922.22,76866.16,76914.5,19.22079 +1777362900000,76914.5,76919.75,76891.63,76892.32,13.55011 +1777362960000,76892.32,76911.64,76892.31,76894.5,12.62622 +1777363020000,76894.5,76910.26,76894.49,76901.71,14.66978 +1777363080000,76901.71,76913.47,76883.06,76885.65,9.92206 +1777363140000,76885.66,76885.66,76873.59,76879.28,41.46441 +1777363200000,76879.28,76895,76856,76859.99,44.34697 +1777363260000,76860,76877.08,76850.77,76868.12,8.26336 +1777363320000,76868.12,76868.13,76855.78,76857.33,7.97502 +1777363380000,76857.32,76857.33,76810.01,76845.66,15.72883 +1777363440000,76845.65,76857.61,76804.07,76804.07,8.87692 +1777363500000,76804,76823.56,76796.76,76816.58,2.25531 +1777363560000,76816.57,76822.48,76790.92,76790.93,1.74101 +1777363620000,76790.92,76807.75,76786.48,76807.74,4.09735 +1777363680000,76807.74,76847.6,76807.74,76834.31,2.81832 +1777363740000,76834.3,76834.31,76798.99,76801.39,4.15873 +1777363800000,76801.38,76801.39,76801.38,76801.38,5.49703 +1777363860000,76801.39,76822.11,76791.17,76798.84,10.47647 +1777363920000,76798.85,76805.21,76798.85,76802.11,2.88777 +1777363980000,76802.11,76829.69,76802.1,76829.68,5.5422 +1777364040000,76829.68,76849.7,76829.68,76844.97,3.55143 +1777364100000,76844.96,76868.02,76842.81,76868.02,7.53913 +1777364160000,76868.02,76928.07,76868.02,76922.12,10.50906 +1777364220000,76922.11,76928.06,76908.68,76928.06,8.52467 +1777364280000,76928.06,76944.44,76916.71,76916.71,7.96296 +1777364340000,76916.72,76916.72,76879.36,76886.68,3.66874 +1777364400000,76886.68,76928,76886.68,76915.07,2.41704 +1777364460000,76915.08,76922.78,76891.89,76891.9,2.61908 +1777364520000,76891.9,76899.66,76884.43,76887.43,3.76811 +1777364580000,76887.43,76887.43,76882.35,76882.36,2.70743 +1777364640000,76882.36,76882.36,76865.29,76865.3,5.17539 +1777364700000,76865.29,76865.3,76849.25,76856.95,6.82131 +1777364760000,76856.94,76875.81,76856.94,76875.81,2.35307 +1777364820000,76875.82,76933,76875.81,76929.54,4.74719 +1777364880000,76929.54,76966.08,76929.53,76966.08,21.91521 +1777364940000,76966.08,76977.26,76953.29,76976.63,122.12714 +1777365000000,76976.64,77005.07,76976.64,77005.07,123.04334 +1777365060000,77005.07,77013.63,76963.38,76963.38,66.87778 +1777365120000,76963.38,76963.38,76897.12,76897.12,21.27061 +1777365180000,76896.87,76896.87,76862.94,76868.83,48.82781 +1777365240000,76868.83,76929.56,76862.96,76910.81,172.08602 +1777365300000,76910.81,76910.81,76871.67,76879.35,96.15701 +1777365360000,76879.35,76889,76867.95,76879.59,30.32553 +1777365420000,76879.58,76901.03,76879.58,76901.02,2.21266 +1777365480000,76901.03,76906.03,76890.43,76890.44,3.37226 +1777365540000,76890.43,76890.44,76882.97,76882.98,1.42739 +1777365600000,76882.97,76882.98,76858.62,76858.62,4.23349 +1777365660000,76858.63,76858.63,76828.92,76832.39,6.97219 +1777365720000,76832.38,76839.17,76821.29,76821.29,7.20378 +1777365780000,76821.3,76821.3,76814.25,76821.29,3.58619 +1777365840000,76821.3,76821.3,76802.45,76815.83,6.76324 +1777365900000,76815.83,76815.83,76778.61,76795.7,4.43095 +1777365960000,76795.7,76814.41,76795.7,76801.14,2.39069 +1777366020000,76801.14,76801.14,76771.42,76778.59,4.60933 +1777366080000,76778.59,76802.67,76778.59,76802.66,2.11589 +1777366140000,76802.66,76820.53,76802.66,76813.5,1.8182 +1777366200000,76813.51,76813.51,76741.12,76757.44,35.12276 +1777366260000,76757.45,76757.45,76757.42,76757.43,3.9263 +1777366320000,76757.42,76804.64,76757.42,76795.31,7.54471 +1777366380000,76795.32,76795.32,76787.26,76793.68,1.64515 +1777366440000,76793.68,76803.49,76793.68,76800.86,1.69794 +1777366500000,76800.86,76800.87,76800.86,76800.86,0.41869 +1777366560000,76800.87,76820.16,76800.86,76820.16,0.82527 +1777366620000,76820.16,76846.01,76820.15,76846.01,1.15845 +1777366680000,76846,76868.03,76839.83,76839.99,27.96919 +1777366740000,76840,76858.6,76832.04,76858.59,11.97055 +1777366800000,76858.59,76863.54,76836.35,76844.57,9.59363 +1777366860000,76844.56,76844.57,76820.34,76820.34,15.60374 +1777366920000,76820.34,76820.34,76800,76800.01,2.05067 +1777366980000,76800,76811.51,76790.01,76811.51,3.16372 +1777367040000,76811.51,76811.51,76793.08,76811.2,6.5328 +1777367100000,76811.2,76817.49,76805.69,76806.94,5.31894 +1777367160000,76806.95,76815.85,76804.74,76811.94,6.59989 +1777367220000,76811.95,76834.89,76807.52,76834.88,17.97922 +1777367280000,76834.89,76850,76834.88,76849.99,9.4374 +1777367340000,76850,76850,76838.06,76850,4.10695 +1777367400000,76849.99,76850,76822.13,76829.41,3.15587 +1777367460000,76829.41,76829.41,76813.8,76813.81,1.90521 +1777367520000,76813.8,76844,76813.8,76843.99,3.04412 +1777367580000,76844,76849.98,76824.06,76826.9,2.4068 +1777367640000,76826.91,76838.4,76823.82,76831.05,2.07896 +1777367700000,76831.05,76831.05,76805.75,76805.75,1.90981 +1777367760000,76805.75,76817.41,76791.56,76803.36,12.35679 +1777367820000,76803.35,76815,76803.35,76814,2.51174 +1777367880000,76814,76830,76782.35,76830,11.06493 +1777367940000,76830,76830,76818.94,76830,1.45835 +1777368000000,76829.99,76830,76799.02,76799.02,1.55598 +1777368060000,76799.03,76799.03,76791.4,76796.41,1.85787 +1777368120000,76796.41,76810.61,76796.4,76804.79,6.07848 +1777368180000,76804.79,76804.79,76782.35,76782.37,4.79073 +1777368240000,76782.37,76782.37,76771.09,76771.1,6.63808 +1777368300000,76771.1,76774.46,76741.15,76743.87,7.48297 +1777368360000,76743.86,76743.87,76717.67,76727.71,2.67272 +1777368420000,76727.72,76761.84,76724.7,76761.84,22.85751 +1777368480000,76761.83,76761.84,76758.28,76758.29,3.34237 +1777368540000,76758.29,76790.73,76758.28,76790.7,2.87351 +1777368600000,76790.7,76790.7,76750.5,76750.51,4.02568 +1777368660000,76750.51,76750.51,76736.66,76736.67,0.93009 +1777368720000,76736.66,76747.34,76704.75,76704.75,18.44478 +1777368780000,76704.76,76704.76,76659.41,76703.99,13.88766 +1777368840000,76704,76714.99,76666.87,76673.42,11.03524 +1777368900000,76673.42,76678.7,76641.98,76645.59,7.84383 +1777368960000,76645.59,76659.41,76637.63,76659.4,4.30296 +1777369020000,76659.41,76671.44,76653.28,76671.44,9.1172 +1777369080000,76671.43,76703.92,76671.43,76697.3,2.19631 +1777369140000,76697.3,76697.31,76691.43,76691.43,3.73942 +1777369200000,76691.43,76692.76,76660.73,76660.74,6.31177 +1777369260000,76660.74,76690.62,76660,76690.6,3.62442 +1777369320000,76690.6,76696.26,76685.87,76685.87,1.33886 +1777369380000,76685.88,76685.88,76676.47,76676.48,0.91656 +1777369440000,76676.48,76676.48,76657.41,76657.42,3.44527 +1777369500000,76657.42,76659.41,76626.08,76626.08,3.06192 +1777369560000,76626.08,76626.09,76600,76600.01,4.07303 +1777369620000,76600,76600.01,76566.89,76566.89,4.039 +1777369680000,76566.9,76566.9,76552,76560.04,11.08323 +1777369740000,76560.04,76592.41,76560.04,76580.92,3.22819 +1777369800000,76580.91,76580.91,76544.09,76563.31,4.30598 +1777369860000,76563.3,76563.31,76499.93,76519.28,28.73896 +1777369920000,76519.28,76540,76495.91,76539.99,7.1634 +1777369980000,76540,76604.45,76539.99,76595.21,8.97608 +1777370040000,76595.21,76630.61,76595.2,76617.52,2.63871 +1777370100000,76617.53,76632.48,76617.52,76632.48,1.13996 +1777370160000,76632.48,76632.48,76615.25,76615.25,3.7964 +1777370220000,76615.25,76615.26,76601.39,76601.4,1.95691 +1777370280000,76601.4,76619.14,76591.1,76591.11,2.10327 +1777370340000,76591.1,76598,76591.1,76598,1.79754 +1777370400000,76597.99,76624.5,76592.74,76624.5,2.88659 +1777370460000,76624.5,76647.96,76624.49,76647.96,1.91677 +1777370520000,76647.96,76692.19,76647.95,76667.55,14.04962 +1777370580000,76667.54,76667.55,76634.1,76634.11,6.83753 +1777370640000,76634.1,76670.79,76630.54,76630.54,5.24524 +1777370700000,76630.53,76630.54,76578.68,76588.09,2.99247 +1777370760000,76588.09,76588.09,76562.35,76587.29,11.96046 +1777370820000,76587.28,76587.29,76575.23,76575.23,3.16075 +1777370880000,76575.24,76575.24,76514.76,76540.35,13.63297 +1777370940000,76540.35,76544.16,76540.35,76540.46,9.70314 +1777371000000,76540.46,76557.65,76540.46,76555.09,4.31432 +1777371060000,76555.1,76555.1,76515.33,76533.7,2.65135 +1777371120000,76533.71,76541.65,76533.7,76533.72,3.7967 +1777371180000,76533.71,76539.47,76533.71,76533.71,2.93001 +1777371240000,76533.72,76533.72,76521.04,76521.04,2.882 +1777371300000,76521.04,76521.05,76484.7,76494.47,6.9297 +1777371360000,76494.46,76500.58,76484.7,76500.58,5.86922 +1777371420000,76500.58,76527.2,76500.57,76527.2,2.30318 +1777371480000,76527.19,76569.16,76527.19,76550.06,9.20083 +1777371540000,76550.05,76557.65,76537.73,76537.73,3.52728 +1777371600000,76537.73,76537.74,76509.8,76536.97,2.02708 +1777371660000,76536.97,76536.98,76515.01,76515.02,1.2679 +1777371720000,76515.02,76532.43,76515.01,76519.48,3.39225 +1777371780000,76519.48,76519.48,76519.16,76519.17,1.0894 +1777371840000,76519.16,76519.17,76508.19,76512.4,3.85123 +1777371900000,76512.41,76520.95,76512.13,76520.94,1.74698 +1777371960000,76520.94,76520.95,76513.28,76513.28,8.76647 +1777372020000,76513.29,76531.14,76513.28,76526.12,2.41844 +1777372080000,76526.12,76542.77,76523.47,76523.47,7.87671 +1777372140000,76523.47,76523.48,76523.47,76523.47,0.8969 +1777372200000,76523.48,76535.36,76523.47,76531.18,5.1111 +1777372260000,76531.18,76570.42,76531.17,76567.31,5.99318 +1777372320000,76567.31,76567.32,76548.8,76557.64,19.30751 +1777372380000,76557.65,76580,76557.64,76580,6.20693 +1777372440000,76579.99,76609.08,76579.99,76598,27.11765 +1777372500000,76597.99,76605,76593.36,76605,19.8096 +1777372560000,76604.99,76605,76599.97,76599.99,9.40477 +1777372620000,76599.99,76600,76592.41,76592.42,1.9514 +1777372680000,76592.41,76592.42,76568.97,76568.97,9.20449 +1777372740000,76568.97,76568.97,76553.68,76553.68,8.8133 +1777372800000,76553.69,76594.54,76553.68,76594.53,26.48777 +1777372860000,76594.53,76612.25,76594.53,76612.24,7.32877 +1777372920000,76612.24,76612.25,76612.24,76612.25,1.49554 +1777372980000,76612.24,76613.41,76612.24,76612.25,4.71528 +1777373040000,76612.26,76620,76612.25,76614.61,3.70638 +1777373100000,76614.61,76614.69,76612.25,76612.25,7.81511 +1777373160000,76612.25,76612.27,76606.34,76606.35,12.50512 +1777373220000,76606.34,76606.34,76594.63,76594.64,3.38645 +1777373280000,76594.64,76603.05,76594.63,76603.04,2.21554 +1777373340000,76603.04,76629.09,76603.04,76629.09,9.26084 +1777373400000,76629.09,76630.02,76629.09,76629.99,7.76371 +1777373460000,76629.99,76630,76621.98,76621.98,11.5158 +1777373520000,76621.99,76621.99,76621.98,76621.98,1.70586 +1777373580000,76621.99,76621.99,76621.98,76621.98,1.93155 +1777373640000,76621.99,76628.62,76620.05,76622.47,18.20025 +1777373700000,76622.47,76626.26,76614.08,76620.12,17.14413 +1777373760000,76620.11,76620.12,76585,76585,3.81859 +1777373820000,76585.01,76593.73,76564.86,76593.73,3.67919 +1777373880000,76593.73,76600.31,76588.72,76600.3,1.95147 +1777373940000,76600.3,76618.35,76600.3,76618.35,8.57486 +1777374000000,76618.35,76649.86,76618.35,76636.9,11.39098 +1777374060000,76636.89,76636.9,76586.62,76589.87,10.32062 +1777374120000,76589.86,76596.48,76561.48,76561.48,3.47528 +1777374180000,76561.49,76561.49,76541.54,76555.09,3.4292 +1777374240000,76555.09,76555.1,76541.74,76550.66,1.79116 +1777374300000,76550.67,76550.67,76520.73,76531.83,15.06366 +1777374360000,76531.83,76550.56,76518.58,76518.58,8.13373 +1777374420000,76518.31,76518.69,76465.99,76515,22.51591 +1777374480000,76514.99,76525.97,76512.39,76520.19,11.48746 +1777374540000,76520.19,76535.5,76486,76486,6.0114 +1777374600000,76486,76489.63,76479.27,76479.32,10.01559 +1777374660000,76479.31,76479.32,76455.68,76458,13.5971 +1777374720000,76458,76462,76440.86,76459.63,16.23354 +1777374780000,76459.63,76460.97,76453.8,76460.97,3.336 +1777374840000,76460.96,76464.69,76460.96,76460.97,3.6386 +1777374900000,76460.96,76466.14,76409.3,76417.16,27.74798 +1777374960000,76417.16,76443.77,76417.15,76438.96,10.13423 +1777375020000,76438.96,76438.96,76386.29,76388.07,28.16601 +1777375080000,76388.07,76423.53,76320.51,76423.52,44.94193 +1777375140000,76423.52,76480.84,76379.7,76379.7,20.32232 +1777375200000,76379.7,76409.02,76378.32,76409.02,8.14016 +1777375260000,76409.01,76450.79,76406.77,76440.07,16.66902 +1777375320000,76440.08,76453,76432.93,76452.99,8.11969 +1777375380000,76452.99,76474.19,76410.78,76410.79,6.81571 +1777375440000,76410.78,76432.89,76396.77,76430.09,13.77278 +1777375500000,76430.08,76433.88,76411.21,76416.84,5.99653 +1777375560000,76416.83,76416.84,76380.85,76404.68,11.38198 +1777375620000,76404.68,76404.69,76321.97,76322.68,42.43049 +1777375680000,76322.68,76322.69,76283.82,76297.61,35.77224 +1777375740000,76297.61,76346.49,76297.61,76342.7,43.30991 +1777375800000,76342.7,76346.49,76267.35,76267.36,32.44825 +1777375860000,76267.36,76317.55,76267.35,76276,26.75946 +1777375920000,76276,76320.99,76265.63,76308.89,28.3939 +1777375980000,76308.89,76308.89,76272.52,76289.81,4.06545 +1777376040000,76289.81,76292.72,76285.05,76290.88,4.25942 +1777376100000,76290.88,76306.75,76281.23,76306.74,13.00437 +1777376160000,76306.75,76306.75,76250.03,76273.15,66.2705 +1777376220000,76273.15,76273.15,76213.57,76225.02,18.56222 +1777376280000,76225.01,76231,76145,76231,49.41129 +1777376340000,76231,76285.5,76202.1,76226.9,30.09467 +1777376400000,76226.9,76262.36,76206.85,76247.65,18.98859 +1777376460000,76247.64,76247.65,76194.93,76208.56,11.10843 +1777376520000,76208.55,76270.29,76208.55,76270.29,20.73619 +1777376580000,76270.29,76270.29,76261.23,76265.05,9.61904 +1777376640000,76265.04,76288.93,76252.21,76288.89,8.23641 +1777376700000,76288.9,76296.99,76246.92,76246.92,3.24547 +1777376760000,76246.92,76266.44,76219.45,76248.65,3.22206 +1777376820000,76248.65,76262.08,76239.76,76239.77,8.43749 +1777376880000,76239.76,76239.77,76204.58,76204.58,2.527 +1777376940000,76204.59,76204.59,76137.89,76141.1,23.88752 +1777377000000,76141.1,76186.03,76137.86,76163.94,21.22084 +1777377060000,76163.94,76178.56,76163.94,76178.55,7.13631 +1777377120000,76178.55,76178.55,76156,76160.01,13.25308 +1777377180000,76160,76166,76130.1,76148.99,23.70223 +1777377240000,76148.99,76177.49,76140.42,76177.49,24.79299 +1777377300000,76177.49,76242.18,76177.49,76242.18,13.38319 +1777377360000,76242.18,76242.18,76190.93,76200.54,13.18695 +1777377420000,76200.53,76207.34,76171.16,76178.57,10.89983 +1777377480000,76179.76,76201,76179.76,76196.97,7.73727 +1777377540000,76196.98,76229,76191.96,76229,36.96679 +1777377600000,76228.99,76262.63,76196.19,76231.64,38.06851 +1777377660000,76231.63,76235.7,76186.45,76217.87,15.69385 +1777377720000,76217.87,76231,76214.73,76218.97,52.8715 +1777377780000,76218.96,76223.51,76215,76219.27,6.49359 +1777377840000,76219.27,76219.28,76194.32,76205.64,3.95992 +1777377900000,76205.64,76256.55,76205.63,76256.55,21.53668 +1777377960000,76256.56,76263,76230.99,76231,7.72613 +1777378020000,76230.99,76242.18,76188,76192.28,4.09202 +1777378080000,76192.28,76259.12,76192.27,76259.12,7.02841 +1777378140000,76259.12,76259.12,76210,76225.32,10.03697 +1777378200000,76225.33,76228.06,76194.04,76228.05,5.53106 +1777378260000,76228.06,76272.29,76228.06,76272.28,7.34277 +1777378320000,76272.28,76314.97,76244.34,76305.74,23.69204 +1777378380000,76305.74,76306.12,76278,76278.63,2.78648 +1777378440000,76278.63,76278.64,76265.1,76273.92,1.63276 +1777378500000,76273.92,76289.18,76273.91,76278.01,2.23607 +1777378560000,76278,76278.01,76242.51,76267.32,3.27671 +1777378620000,76267.32,76278.02,76258.77,76261.11,9.29496 +1777378680000,76261.1,76261.11,76240.11,76240.11,4.81124 +1777378740000,76240.11,76240.11,76168.84,76195,15.98733 +1777378800000,76194.99,76365.99,76194.99,76272.28,49.76138 +1777378860000,76272.29,76322.7,76262.64,76264.51,9.91962 +1777378920000,76264.52,76264.52,76204.8,76251.79,17.89546 +1777378980000,76251.79,76255.18,76235.82,76251.79,7.99095 +1777379040000,76251.79,76257.31,76224.71,76224.71,4.31927 +1777379100000,76224.71,76224.72,76190.98,76202.66,4.6776 +1777379160000,76202.65,76213.59,76195,76213.58,5.17184 +1777379220000,76213.58,76233.8,76213.58,76221.48,3.67247 +1777379280000,76221.48,76232.75,76221.47,76221.48,1.56952 +1777379340000,76221.48,76221.48,76221.47,76221.48,1.50934 +1777379400000,76221.48,76222.49,76202.13,76202.13,2.9181 +1777379460000,76202.13,76212.38,76180,76212.38,5.76911 +1777379520000,76212.37,76212.38,76206.65,76210.12,3.10976 +1777379580000,76210.12,76242.18,76210.12,76235.81,9.42242 +1777379640000,76235.8,76262.63,76204.45,76262.63,9.16352 +1777379700000,76262.62,76273.92,76242.72,76273.92,9.86849 +1777379760000,76273.92,76292.35,76226.39,76228.89,11.14145 +1777379820000,76228.9,76267.62,76228.89,76267.62,5.82365 +1777379880000,76267.62,76289.31,76262.64,76262.65,4.35821 +1777379940000,76262.64,76270,76262.64,76270,2.39676 +1777380000000,76270,76303.23,76269.99,76303.23,6.92652 +1777380060000,76303.23,76313.29,76289.92,76289.93,7.43319 +1777380120000,76289.92,76289.93,76270.26,76270.27,2.61672 +1777380180000,76270.27,76316.32,76270.26,76316.32,6.40008 +1777380240000,76316.31,76316.32,76315.2,76315.2,1.72582 +1777380300000,76315.21,76315.21,76295.47,76306.11,7.48358 +1777380360000,76306.12,76332.35,76300,76332.35,5.19615 +1777380420000,76332.34,76399.1,76332.34,76379.74,25.08841 +1777380480000,76379.75,76421.94,76363.38,76363.38,25.94302 +1777380540000,76363.39,76393.86,76362.7,76393.86,8.93683 +1777380600000,76393.86,76418.86,76393.85,76416.21,6.39789 +1777380660000,76416.2,76416.21,76387.99,76387.99,6.18177 +1777380720000,76388,76388,76368.87,76368.88,3.57557 +1777380780000,76368.88,76368.88,76362.09,76362.09,3.32813 +1777380840000,76362.1,76362.1,76346.55,76346.56,12.7955 +1777380900000,76346.56,76347,76346.56,76346.99,12.546 +1777380960000,76347,76362.68,76346.99,76358.67,15.14837 +1777381020000,76358.67,76374.79,76330.99,76357.04,36.38621 +1777381080000,76357.04,76359.43,76348.04,76348.24,7.84908 +1777381140000,76348.24,76372.05,76337.92,76372.05,35.4964 +1777381200000,76372.04,76372.05,76344.28,76346.53,7.03187 +1777381260000,76346.53,76346.53,76338.57,76338.58,2.85382 +1777381320000,76338.57,76338.58,76300.02,76331.32,7.1222 +1777381380000,76331.32,76331.32,76307.46,76307.48,5.57249 +1777381440000,76307.47,76307.48,76295.91,76295.91,7.18092 +1777381500000,76295.91,76295.92,76267.61,76273.1,5.92235 +1777381560000,76273.1,76273.11,76249.99,76249.99,5.57989 +1777381620000,76250,76250,76212.37,76242.17,11.43959 +1777381680000,76242.17,76242.18,76170.93,76191.01,36.27869 +1777381740000,76190.98,76190.99,76074.26,76102.25,88.32501 +1777381800000,76102.24,76102.25,75924.98,76019.08,134.47664 +1777381860000,76019.09,76187.76,76019.09,76182.31,28.24917 +1777381920000,76182.32,76182.32,76099.99,76120.71,198.87585 +1777381980000,76120.71,76137.87,76110.39,76118.01,15.66402 +1777382040000,76118,76135.79,76084.51,76135.79,9.21076 +1777382100000,76135.78,76137.87,76028.01,76050.6,19.06305 +1777382160000,76050.59,76064.31,76028,76055.45,9.23574 +1777382220000,76055.44,76106.83,76055.44,76100,7.5783 +1777382280000,76100,76137.87,76099.99,76121.77,6.35221 +1777382340000,76121.77,76135,76114.14,76114.14,5.12519 +1777382400000,76114.14,76148.3,76114.14,76131.2,8.05412 +1777382460000,76131.2,76134,76114.14,76134,5.80689 +1777382520000,76134,76150,76120,76120.01,7.54815 +1777382580000,76120.01,76123.95,76120,76120.01,2.77106 +1777382640000,76120.01,76137.87,76120,76131.56,7.16135 +1777382700000,76131.56,76131.57,76125.66,76131.08,6.52071 +1777382760000,76131.08,76135.23,76131.08,76134.7,1.81523 +1777382820000,76134.7,76134.71,76105.48,76105.97,7.84 +1777382880000,76105.97,76120.24,76091.17,76120.24,23.57547 +1777382940000,76120.24,76244,76116.04,76192.9,48.18515 +1777383000000,76192.9,76200.23,76092,76137.82,33.91383 +1777383060000,76137.81,76137.81,76067.69,76068.63,25.53959 +1777383120000,76068.64,76200.09,76061.97,76195.38,23.64777 +1777383180000,76195.39,76242.18,76159.65,76197.32,12.10739 +1777383240000,76197.32,76208.37,76159.23,76180.5,8.05489 +1777383300000,76180.5,76273.92,76161.19,76240,15.58848 +1777383360000,76240.01,76273.91,76202.71,76272.59,12.92519 +1777383420000,76272.59,76350.21,76272.59,76339.66,44.39415 +1777383480000,76339.66,76357.3,76308.12,76308.12,8.8018 +1777383540000,76308.12,76325.93,76284,76320.96,8.50965 +1777383600000,76320.96,76325.92,76261.75,76277.49,12.71093 +1777383660000,76277.49,76277.5,76159.66,76204.16,23.27603 +1777383720000,76204.16,76290.24,76204.16,76272.01,13.41385 +1777383780000,76272.01,76306.75,76252.4,76252.4,14.65378 +1777383840000,76252.4,76300.81,76252.39,76264.45,10.95077 +1777383900000,76264.44,76305.44,76250,76305.43,6.93491 +1777383960000,76305.44,76411.72,76305.44,76382.49,31.11694 +1777384020000,76382.48,76395.71,76370.03,76375.66,9.836 +1777384080000,76375.65,76375.65,76308.42,76350.22,18.86439 +1777384140000,76350.22,76364.3,76255.58,76293.35,36.05193 +1777384200000,76293.35,76319.88,76281.74,76297.26,13.21988 +1777384260000,76297.26,76297.27,76199.99,76231.86,45.96095 +1777384320000,76231.86,76242.18,76188.41,76198.01,16.84671 +1777384380000,76198,76198.01,76121.3,76126.09,18.13869 +1777384440000,76126.09,76137.87,76100,76128.14,20.90922 +1777384500000,76128.13,76128.14,76033.6,76079.99,25.55477 +1777384560000,76079.99,76096.9,76065.04,76096.9,8.33566 +1777384620000,76096.9,76171.94,76096.9,76168.15,17.92899 +1777384680000,76168.15,76206.24,76160.53,76206.23,13.43434 +1777384740000,76206.23,76215.47,76182,76189.84,6.48763 +1777384800000,76189.85,76189.85,76143.57,76162.48,8.50609 +1777384860000,76162.47,76162.48,76107.91,76109.53,10.80956 +1777384920000,76109.53,76109.54,76018,76085.7,16.72122 +1777384980000,76085.7,76118,76085.69,76118,9.74606 +1777385040000,76118,76162.48,76096.82,76098.46,14.83935 +1777385100000,76098.45,76147.58,76092.47,76137.86,13.56931 +1777385160000,76137.87,76179.13,76137.86,76162.92,8.50587 +1777385220000,76162.91,76199.99,76152.76,76167.24,7.19857 +1777385280000,76167.23,76167.23,76113.15,76113.15,10.02901 +1777385340000,76113.15,76130.35,76091.45,76097.95,6.53419 +1777385400000,76097.95,76123.99,76074.26,76109.2,8.71503 +1777385460000,76109.2,76109.2,76069.69,76074.3,11.22322 +1777385520000,76074.31,76113.42,76069.72,76113.42,14.22308 +1777385580000,76113.42,76125.47,76068.74,76068.74,6.75782 +1777385640000,76068.74,76089.19,76050,76076.73,10.07563 +1777385700000,76076.74,76084.61,76001.1,76001.1,30.48223 +1777385760000,76001.1,76041.17,75911.28,76041.16,51.59565 +1777385820000,76041.17,76074.27,76041.16,76063.61,15.49839 +1777385880000,76063.62,76085.71,76028.7,76028.7,12.90164 +1777385940000,76028.7,76028.71,75983.61,75983.61,16.25905 +1777386000000,75983.61,76023.63,75979.7,76023.62,10.39242 +1777386060000,76023.62,76025.76,75991.15,75991.15,12.08765 +1777386120000,75990.21,75990.21,75922.49,75922.5,17.69625 +1777386180000,75922.5,75926,75877.21,75877.23,53.30798 +1777386240000,75877.23,75906,75844.83,75905.99,17.7099 +1777386300000,75906,75923.78,75886.11,75886.11,19.04941 +1777386360000,75886.12,75886.12,75769.4,75814.54,45.12676 +1777386420000,75814.55,75832.77,75787.67,75798.16,25.55824 +1777386480000,75798.16,75893.25,75798.15,75868.71,32.63444 +1777386540000,75868.72,75880.92,75829.12,75829.12,27.90637 +1777386600000,75829.12,75894.27,75790.41,75890.85,43.95241 +1777386660000,75890.86,75904,75883.84,75903.96,9.83274 +1777386720000,75903.96,75903.96,75874.65,75900,14.53079 +1777386780000,75900,75900,75809.09,75819.49,67.6826 +1777386840000,75819.49,75819.49,75788.61,75806.56,35.21388 +1777386900000,75806.57,75806.57,75678,75772.15,69.13653 +1777386960000,75772.15,75775.56,75694.59,75775.56,35.54206 +1777387020000,75775.56,75775.56,75688.88,75688.88,24.80505 +1777387080000,75688.89,75720.64,75688.88,75713.14,48.67608 +1777387140000,75713.13,75750.57,75690.51,75750.57,25.73857 +1777387200000,75750.56,75750.56,75671.66,75697.87,29.96435 +1777387260000,75697.87,75781.74,75666.6,75781.74,26.47565 +1777387320000,75781.74,75807.64,75776.14,75799.04,18.3389 +1777387380000,75799.05,75822.61,75771.23,75805.17,15.68692 +1777387440000,75805.17,75869.6,75791.9,75862.78,11.88544 +1777387500000,75862.78,75862.78,75772.84,75772.84,15.24225 +1777387560000,75772.85,75784.24,75727.49,75784.24,14.78683 +1777387620000,75784.23,75850.98,75738.18,75843.38,20.40713 +1777387680000,75843.38,75843.38,75750.79,75774.44,12.94651 +1777387740000,75774.43,75791.52,75750,75750.01,12.83621 +1777387800000,75750,75750,75706,75709.05,9.32132 +1777387860000,75709.06,75730,75691.06,75726.96,17.68841 +1777387920000,75726.95,75784.24,75691.07,75784.24,18.75433 +1777387980000,75784.24,75806,75757.51,75788.55,22.4119 +1777388040000,75788.54,75788.55,75764.25,75773.66,8.15317 +1777388100000,75773.66,75898.83,75752.53,75841.69,36.57403 +1777388160000,75841.7,75893.84,75803.68,75863.87,16.08276 +1777388220000,75863.87,75880.49,75843.78,75861.53,11.12322 +1777388280000,75861.52,75891.73,75858.89,75860.47,8.33697 +1777388340000,75860.47,75950,75860.47,75949.99,16.4884 +1777388400000,75950,76032,75949.99,76023.43,25.14955 +1777388460000,76023.43,76060,75994.45,75994.45,13.94382 +1777388520000,75994.45,76057.23,75969.65,76057.23,15.06235 +1777388580000,76057.22,76068.12,76018.44,76028.95,6.63248 +1777388640000,76028.96,76033.56,76007.28,76026.87,21.71817 +1777388700000,76026.88,76042.09,75943.61,75950.01,12.09217 +1777388760000,75950.01,75961.14,75905.07,75913.19,11.7117 +1777388820000,75913.2,75913.2,75836.88,75890.45,13.33884 +1777388880000,75890.45,75972.83,75890.45,75966.4,5.84803 +1777388940000,75966.41,76000,75944.04,76000,8.09878 +1777389000000,75999.99,76023.63,75988.52,75994.01,7.0969 +1777389060000,75994.01,75998.95,75974.64,75982.27,2.80329 +1777389120000,75982.27,76018.95,75982.27,76015,7.91421 +1777389180000,76015,76015,75976.42,75998.61,11.94795 +1777389240000,75998.61,76015.42,75982.32,75990.25,5.21137 +1777389300000,75990.24,75990.25,75949.58,75957.64,5.22758 +1777389360000,75957.63,75998.93,75945,75998.93,3.28191 +1777389420000,75999.01,76016.99,75988.56,75988.56,2.98699 +1777389480000,75988.57,76012.6,75988.56,75989.11,7.64805 +1777389540000,75989.1,76009.17,75978.14,76009.17,6.87823 +1777389600000,76009.16,76030,76009.16,76016.82,25.24233 +1777389660000,76016.82,76046,75980.72,76034.26,11.7165 +1777389720000,76034.25,76065.22,76030.1,76065.22,4.47932 +1777389780000,76065.21,76065.22,76013.28,76013.29,11.12726 +1777389840000,76013.29,76063.6,76013.28,76063.6,4.34352 +1777389900000,76063.59,76065,76050,76050,4.66064 +1777389960000,76050.01,76055.85,76033.12,76051.66,11.41782 +1777390020000,76051.66,76051.67,75956.27,75968.49,30.92424 +1777390080000,75968.49,75983.36,75968.48,75974.94,7.27358 +1777390140000,75974.94,76033.56,75970.69,76024.99,10.11762 +1777390200000,76024.99,76024.99,75960.4,75966.48,10.86295 +1777390260000,75966.48,75966.49,75924,75924.01,17.47078 +1777390320000,75924.01,75939.36,75920,75939.36,9.93571 +1777390380000,75939.35,75954.56,75933.65,75935.7,4.4931 +1777390440000,75935.7,75936.82,75911.32,75934.98,6.62987 +1777390500000,75934.97,75934.97,75888,75917.73,7.15669 +1777390560000,75917.73,75929.26,75882.21,75929.26,13.54159 +1777390620000,75929.26,75999.99,75929.26,75999.62,12.19669 +1777390680000,75999.62,76021.37,75953,75953,9.18489 +1777390740000,75953.01,76011.34,75944.29,76011.33,3.18633 +1777390800000,76011.33,76021.37,76001.85,76018.17,7.9046 +1777390860000,76018.16,76057,76012.59,76012.59,8.79231 +1777390920000,76012.6,76013.21,76000,76013.2,3.06421 +1777390980000,76013.2,76013.21,75964.67,75964.67,4.95171 +1777391040000,75964.68,75973.55,75933.69,75933.7,5.43227 +1777391100000,75933.7,75977.59,75916.35,75977.59,9.17842 +1777391160000,75977.59,75977.59,75944.34,75969.55,9.62533 +1777391220000,75969.55,75994.97,75951.43,75968.16,4.499 +1777391280000,75968.16,75968.16,75922.69,75942.37,10.92558 +1777391340000,75942.36,75948.3,75930.31,75938.38,8.43083 +1777391400000,75938.38,76000,75938.38,75999.99,10.99367 +1777391460000,75999.99,76040,75990,76016.09,14.34407 +1777391520000,76016.1,76046.55,76016.09,76046.54,7.3412 +1777391580000,76046.55,76066.11,76031.58,76047.57,10.69977 +1777391640000,76047.58,76085.41,76047.57,76085.41,10.8367 +1777391700000,76085.41,76085.42,76047.73,76047.73,11.19326 +1777391760000,76047.73,76064,76033.6,76063.99,4.9941 +1777391820000,76063.99,76081.46,76063.99,76071.72,10.04875 +1777391880000,76071.71,76071.72,76044.13,76044.13,2.34302 +1777391940000,76044.14,76066.38,76038.36,76066.38,5.80559 +1777392000000,76066.37,76066.38,76012.99,76044.62,15.49204 +1777392060000,76044.61,76077.74,76044.61,76074.26,7.06915 +1777392120000,76074.27,76095.46,76032.16,76032.16,7.74465 +1777392180000,76032.11,76090,76029.53,76076.51,7.25087 +1777392240000,76076.51,76077.19,76062.65,76063.92,7.97404 +1777392300000,76063.91,76063.92,76031.72,76031.73,3.37419 +1777392360000,76031.73,76045.58,76015.37,76015.38,4.21811 +1777392420000,76015.37,76053.38,75994.27,76049.18,7.20082 +1777392480000,76049.19,76080.32,76014.78,76014.79,11.78032 +1777392540000,76014.79,76014.79,76000.09,76011.52,3.91043 +1777392600000,76011.52,76023.63,76011.51,76020.63,5.47202 +1777392660000,76020.64,76042.64,76011.4,76028.15,8.96827 +1777392720000,76028.15,76028.15,75958.15,75963.15,11.4489 +1777392780000,75963.16,76029.84,75963.15,76029.83,2.7874 +1777392840000,76029.84,76029.84,76020.45,76020.45,2.62202 +1777392900000,76020.46,76020.46,75966.73,75968.67,4.35931 +1777392960000,75968.68,76000.99,75950,76000.99,4.64983 +1777393020000,76001,76005.05,75985.94,75985.95,5.83484 +1777393080000,75985.94,75995.51,75972.59,75986.47,3.95641 +1777393140000,75986.48,75986.48,75969.88,75982.54,2.33867 +1777393200000,75982.54,76033.56,75982.54,76020.57,4.84457 +1777393260000,76020.57,76033.56,76000.43,76000.43,2.3043 +1777393320000,76000.44,76014.49,75999,76014.49,1.19634 +1777393380000,76014.49,76032.67,76014.48,76015.07,2.3404 +1777393440000,76015.07,76015.08,75978.86,75978.86,5.46911 +1777393500000,75978.87,75993.85,75975.35,75975.35,2.07002 +1777393560000,75975.35,75978,75970.17,75975.35,18.93342 +1777393620000,75975.35,75988.38,75974.89,75974.9,3.74273 +1777393680000,75974.9,75974.9,75947.74,75969.78,6.06658 +1777393740000,75969.77,75969.78,75954.58,75954.58,2.30213 +1777393800000,75954.59,76007.63,75954.58,75996.55,3.05573 +1777393860000,75996.55,75996.55,75947.66,75947.67,3.66311 +1777393920000,75947.66,75954.2,75947.66,75954.2,1.33597 +1777393980000,75954.19,75960.07,75943.07,75943.07,4.67939 +1777394040000,75943.07,75943.08,75929.25,75931.56,6.31285 +1777394100000,75931.55,75941.81,75881.28,75912.46,15.0094 +1777394160000,75912.47,75939.57,75912.41,75912.41,4.42401 +1777394220000,75912.42,75920.16,75894,75920.16,11.73622 +1777394280000,75920.17,75936.97,75918.35,75922.7,3.36813 +1777394340000,75922.71,75929.26,75900.07,75912.56,4.41916 +1777394400000,75912.56,75958.96,75912.55,75958.96,3.83146 +1777394460000,75959.45,75959.46,75950.93,75950.94,4.07593 +1777394520000,75950.94,75950.94,75929.86,75929.87,7.20514 +1777394580000,75929.87,75929.87,75889.58,75897.83,4.13623 +1777394640000,75897.83,75912.56,75897.83,75912.55,4.93664 +1777394700000,75912.55,75954.76,75912.55,75945.09,8.02184 +1777394760000,75945.09,75967.06,75923.03,75923.03,2.99704 +1777394820000,75923.04,75936.86,75893.9,75893.9,10.28117 +1777394880000,75893.91,75939.99,75889,75938.09,3.73994 +1777394940000,75938.1,75938.98,75903.03,75910.38,3.23663 +1777395000000,75910.37,75987.99,75909.19,75929.25,17.44703 +1777395060000,75929.26,75967.3,75921.65,75967.29,2.09744 +1777395120000,75967.3,76011.34,75967.29,76011.33,4.96976 +1777395180000,76011.34,76094.05,76011.33,76094.05,11.00207 +1777395240000,76094.04,76218.06,76094.04,76151.83,45.23 +1777395300000,76151.83,76170.93,76112.5,76113.62,6.75878 +1777395360000,76113.61,76113.61,76086.62,76094.24,3.96684 +1777395420000,76094.24,76144.86,76094.24,76137.87,6.19276 +1777395480000,76137.87,76137.88,76119.06,76119.06,58.15199 +1777395540000,76119.06,76125.05,76112.87,76125.04,3.54079 +1777395600000,76125.04,76184.24,76109.19,76184.24,9.26075 +1777395660000,76184.24,76220.61,76181.76,76181.77,14.05001 +1777395720000,76181.77,76181.78,76119,76127.29,11.44234 +1777395780000,76127.3,76132.6,76087.19,76087.19,5.62515 +1777395840000,76087.19,76093.65,76077.86,76091.06,4.79175 +1777395900000,76091.07,76091.07,76050,76050.01,7.70302 +1777395960000,76050,76055.74,76018.38,76055.74,12.42686 +1777396020000,76055.74,76065.99,76055.04,76055.04,5.3591 +1777396080000,76055.04,76055.05,76026.21,76051.77,6.0812 +1777396140000,76051.78,76074.27,76051.78,76064.49,4.17995 +1777396200000,76064.49,76064.49,76001.64,76007.09,14.64448 +1777396260000,76007.1,76033.56,76000,76033.56,5.34659 +1777396320000,76033.56,76064.29,76033.56,76057.23,2.00689 +1777396380000,76057.23,76066.51,76021.35,76021.35,1.66939 +1777396440000,76021.35,76033.57,76021.35,76033.56,4.9825 +1777396500000,76033.56,76035.85,76015.78,76015.78,3.07378 +1777396560000,76015.79,76015.79,75972.35,75972.36,9.70378 +1777396620000,75972.35,76005.77,75972.35,75982.09,6.01519 +1777396680000,75982.09,75993.03,75982.08,75991.15,1.86228 +1777396740000,75991.16,75991.16,75959.05,75963.82,3.06684 +1777396800000,75963.83,75995.2,75960.09,75979.97,2.53846 +1777396860000,75979.97,75995.98,75969.71,75995.98,2.95776 +1777396920000,75995.98,76007.46,75993.81,75993.82,2.18453 +1777396980000,75993.81,76006.6,75993.81,76001.22,2.93944 +1777397040000,76001.23,76093.25,76001.22,76093.25,6.2003 +1777397100000,76093.25,76093.25,76045.54,76045.55,4.37677 +1777397160000,76045.54,76078.38,76045.54,76078.38,7.38955 +1777397220000,76078.38,76100,76078.37,76099.99,2.67421 +1777397280000,76100,76137.87,76099.99,76122.66,8.70008 +1777397340000,76122.66,76122.66,76096.12,76096.13,2.66736 +1777397400000,76096.13,76125.47,76096.12,76125.47,2.30173 +1777397460000,76125.47,76137.86,76119.77,76119.78,2.38074 +1777397520000,76119.78,76161.91,76119.77,76161.9,3.75979 +1777397580000,76161.91,76166,76160.01,76160.01,3.62656 +1777397640000,76160.01,76191.86,76152.68,76191.86,5.83411 +1777397700000,76191.91,76255.86,76191.91,76250.23,19.03076 +1777397760000,76250.23,76262.63,76216.92,76247.97,15.71 +1777397820000,76247.96,76261.3,76177.26,76191.19,25.75536 +1777397880000,76192.36,76212.38,76191.19,76212.38,1.52255 +1777397940000,76212.38,76212.38,76193.64,76193.65,1.64203 +1777398000000,76193.64,76208.07,76180,76197.97,4.20448 +1777398060000,76197.96,76218.52,76195,76218.52,4.15792 +1777398120000,76218.51,76227.84,76184,76184,4.64108 +1777398180000,76184.01,76187.76,76180,76180,2.39323 +1777398240000,76180,76192.45,76180,76192.44,2.40905 +1777398300000,76192.44,76213.15,76180.08,76196.18,5.13718 +1777398360000,76196.18,76207.25,76176.77,76176.77,3.96069 +1777398420000,76176.73,76193.24,76169.5,76193.24,1.34426 +1777398480000,76193.23,76193.24,76191.17,76191.18,1.16712 +1777398540000,76191.18,76211.29,76176.15,76176.15,3.68889 +1777398600000,76176.16,76195.88,76176.16,76195.88,3.12435 +1777398660000,76195.88,76203.4,76166.52,76170.94,3.67338 +1777398720000,76170.93,76170.94,76166.52,76166.53,0.97318 +1777398780000,76166.53,76166.53,76134,76137.86,4.83879 +1777398840000,76137.87,76146.78,76117.99,76119.21,6.7805 +1777398900000,76119.21,76220.79,76119.21,76201.79,15.33227 +1777398960000,76201.78,76201.79,76174.7,76174.7,4.22245 +1777399020000,76174.7,76189.43,76174.7,76189.42,1.80736 +1777399080000,76189.43,76212.61,76189.42,76195.83,2.76962 +1777399140000,76195.83,76195.84,76187.29,76187.3,3.01175 +1777399200000,76187.3,76195.11,76161.57,76161.58,5.00128 +1777399260000,76161.57,76209.39,76161.57,76209.39,3.20271 +1777399320000,76209.38,76212.38,76180.57,76212.37,9.63723 +1777399380000,76212.37,76233.57,76204.79,76233.57,6.27846 +1777399440000,76233.57,76239.03,76233.56,76239.03,0.94844 +1777399500000,76239.02,76266.66,76233.56,76266.65,5.83011 +1777399560000,76266.66,76266.66,76228.63,76228.65,19.53686 +1777399620000,76228.65,76228.65,76163.81,76163.82,3.82822 +1777399680000,76163.81,76163.82,76140.71,76161.99,3.85092 +1777399740000,76162,76196.01,76161.99,76185.51,2.13361 +1777399800000,76185.51,76185.51,76151.66,76151.66,4.96281 +1777399860000,76151.66,76151.67,76140.71,76140.71,3.5541 +1777399920000,76140.71,76145.21,76137.86,76145.21,1.58147 +1777399980000,76145.2,76170.93,76140.71,76170.93,7.63495 +1777400040000,76170.94,76170.94,76141,76141.01,1.99954 +1777400100000,76141.01,76170.94,76141.01,76163.31,4.33735 +1777400160000,76163.32,76194.02,76163.31,76193.71,3.89187 +1777400220000,76193.7,76200,76183.6,76183.6,1.362 +1777400280000,76183.42,76210.61,76183.41,76202.44,6.9056 +1777400340000,76202.45,76212.38,76202.44,76210.16,0.97666 +1777400400000,76210.16,76221.49,76196.71,76196.72,2.09131 +1777400460000,76196.71,76217.23,76185.65,76217.22,3.67234 +1777400520000,76217.22,76217.23,76205.7,76205.71,0.82152 +1777400580000,76205.71,76251.52,76205.7,76246.85,8.04939 +1777400640000,76246.86,76267.62,76246.85,76267.11,6.88488 +1777400700000,76267.11,76280.91,76239.76,76239.77,2.90585 +1777400760000,76239.77,76245.17,76226.25,76226.25,2.9601 +1777400820000,76226.25,76247.35,76226.25,76231.96,3.80246 +1777400880000,76231.95,76231.95,76210,76212.38,4.30275 +1777400940000,76212.37,76233.35,76212.37,76233.34,2.03878 +1777401000000,76233.34,76238.94,76233.34,76238.93,3.73513 +1777401060000,76238.93,76238.94,76205.54,76218.9,3.30592 +1777401120000,76218.91,76218.91,76194.03,76208.54,3.301 +1777401180000,76208.53,76232.99,76194.02,76227.48,9.50084 +1777401240000,76227.49,76227.49,76200,76200,29.87388 +1777401300000,76200,76230.6,76182.16,76229.82,44.81194 +1777401360000,76229.81,76237.45,76229.81,76232,1.30244 +1777401420000,76231.99,76236.91,76228.44,76228.45,13.66336 +1777401480000,76228.44,76232,76205.96,76205.96,1.99054 +1777401540000,76205.97,76205.97,76205.1,76205.1,2.38928 +1777401600000,76205.1,76212.38,76205.1,76205.12,3.8317 +1777401660000,76205.12,76211.74,76205.12,76209.13,3.36487 +1777401720000,76209.13,76209.13,76198,76198.01,8.07408 +1777401780000,76198,76198,76174.91,76181.7,2.48077 +1777401840000,76181.71,76181.71,76168.69,76168.69,6.44442 +1777401900000,76168.69,76168.7,76152.41,76152.41,1.93437 +1777401960000,76152.42,76187.2,76152.42,76180.2,14.35435 +1777402020000,76180.2,76180.21,76179.12,76179.12,1.56838 +1777402080000,76179.11,76179.12,76179.11,76179.11,3.07259 +1777402140000,76179.12,76179.12,76179.11,76179.12,1.36033 +1777402200000,76179.11,76212.38,76179.11,76210.37,2.42412 +1777402260000,76210.38,76210.38,76181.57,76195.3,2.7479 +1777402320000,76195.3,76195.3,76183.84,76183.84,1.25822 +1777402380000,76183.84,76189.09,76177,76189.08,8.50299 +1777402440000,76189.09,76233.25,76189.08,76216.8,8.25831 +1777402500000,76216.8,76216.8,76194.03,76194.04,1.28475 +1777402560000,76194.04,76234.15,76194.03,76233.61,9.34136 +1777402620000,76233.61,76233.61,76223.68,76223.69,0.82064 +1777402680000,76223.68,76250,76223.68,76242.17,5.27673 +1777402740000,76242.18,76246,76236.81,76242.18,2.22477 +1777402800000,76242.17,76242.18,76200,76200,2.93151 +1777402860000,76200.01,76205.96,76198.67,76205.95,1.95858 +1777402920000,76205.96,76212.38,76204.8,76204.8,2.91228 +1777402980000,76204.81,76204.81,76184.23,76184.23,1.41295 +1777403040000,76184.24,76184.24,76168,76168.01,4.60994 +1777403100000,76168,76170.94,76164.43,76170.94,1.83583 +1777403160000,76170.94,76174.02,76170.94,76174.02,0.46152 +1777403220000,76174.02,76180.8,76155.34,76155.34,2.27319 +1777403280000,76155.34,76155.35,76145.8,76145.81,1.09429 +1777403340000,76145.8,76162.87,76143.18,76162.86,1.32053 +1777403400000,76162.87,76162.87,76148.06,76148.06,1.92279 +1777403460000,76148.06,76156.43,76148.06,76148.06,3.51496 +1777403520000,76148.06,76150.06,76137.86,76137.87,2.20252 +1777403580000,76137.87,76137.87,76121.31,76125.68,9.09494 +1777403640000,76125.68,76125.68,76086,76086.61,5.52243 +1777403700000,76086.61,76086.61,76066.35,76069.11,2.66527 +1777403760000,76069.12,76095.11,76069.11,76095.11,2.39226 +1777403820000,76095.11,76137.86,76095.1,76137.85,1.69109 +1777403880000,76137.86,76145.49,76115.99,76116,2.36877 +1777403940000,76115.99,76120.94,76112.27,76119.52,1.97457 +1777404000000,76118.01,76118.01,76099.99,76100.6,2.24748 +1777404060000,76100.6,76100.6,76099.99,76100,0.68996 +1777404120000,76100,76128,76099.99,76127.99,4.09838 +1777404180000,76128,76130.7,76111.74,76111.75,2.95709 +1777404240000,76111.74,76111.75,76111.74,76111.74,0.93562 +1777404300000,76111.75,76143.22,76111.74,76143.22,6.6062 +1777404360000,76143.23,76158.71,76140.02,76140.03,2.40382 +1777404420000,76140.02,76154.92,76140.02,76154.91,2.4698 +1777404480000,76154.91,76158.55,76154.46,76154.46,15.04342 +1777404540000,76154.46,76170.94,76145.84,76170.93,4.54383 +1777404600000,76170.93,76170.94,76151.04,76152,1.7337 +1777404660000,76152,76152.01,76152,76152,2.28515 +1777404720000,76152.01,76167.78,76152,76167.77,2.31784 +1777404780000,76167.78,76167.78,76140.01,76140.02,1.71287 +1777404840000,76140.01,76154.42,76136.27,76153.9,1.61024 +1777404900000,76153.9,76165.53,76151.92,76165.53,1.15361 +1777404960000,76165.53,76182.13,76165.52,76182.13,1.38037 +1777405020000,76182.13,76191.96,76182.13,76183.74,0.83692 +1777405080000,76183.74,76183.74,76169.5,76169.51,1.75375 +1777405140000,76169.51,76228.83,76169.5,76228.83,3.70029 +1777405200000,76228.83,76234.38,76225.03,76225.03,4.69971 +1777405260000,76225.04,76235,76225.04,76235,1.56278 +1777405320000,76234.99,76235,76225.03,76231.28,2.06564 +1777405380000,76231.28,76272.44,76231.27,76272.44,14.667 +1777405440000,76272.43,76320.95,76272.43,76319.4,8.0997 +1777405500000,76319.4,76325.97,76319.4,76325.96,1.2864 +1777405560000,76325.96,76368.37,76285.53,76298.19,9.17592 +1777405620000,76298.18,76306.75,76285.54,76285.55,6.60144 +1777405680000,76285.54,76285.54,76273.91,76273.91,2.43641 +1777405740000,76273.92,76285.42,76273.91,76285.42,1.29332 +1777405800000,76285.43,76306.75,76281.52,76306.74,2.83611 +1777405860000,76306.75,76334.1,76306.74,76325.07,6.41349 +1777405920000,76325.08,76359.22,76325.08,76338.91,4.94467 +1777405980000,76338.9,76342.3,76312.34,76312.34,5.37489 +1777406040000,76312.34,76321.08,76285.7,76321.07,3.92251 +1777406100000,76321.08,76330.02,76314.18,76323.78,7.34485 +1777406160000,76323.79,76345.03,76323.78,76343.41,7.76033 +1777406220000,76343.4,76380.83,76343.4,76376.82,9.36583 +1777406280000,76376.82,76376.82,76339.29,76356.39,6.90631 +1777406340000,76356.39,76356.4,76316.55,76330.97,38.25629 +1777406400000,76330.97,76395.96,76323.71,76379.69,15.80645 +1777406460000,76379.69,76386.77,76373.85,76373.85,3.02124 +1777406520000,76373.85,76398.5,76366.79,76398.49,7.18604 +1777406580000,76398.5,76423.77,76398.49,76421.99,32.71241 +1777406640000,76422,76439.78,76407.07,76439.77,8.18586 +1777406700000,76439.78,76446.71,76390.53,76390.53,7.43953 +1777406760000,76390.54,76398.44,76348.53,76348.53,11.37804 +1777406820000,76348.53,76362.18,76348.53,76362.18,4.59709 +1777406880000,76362.17,76380.66,76362.17,76362.18,2.22927 +1777406940000,76362.18,76363.48,76338,76352.44,2.51811 +1777407000000,76352.45,76386.96,76352.45,76386.95,2.19004 +1777407060000,76386.96,76386.96,76386.95,76386.95,3.81229 +1777407120000,76386.96,76386.96,76355.09,76355.09,1.57507 +1777407180000,76355.09,76359.45,76339.31,76359.45,2.7668 +1777407240000,76359.45,76399.25,76359.44,76397.69,6.03654 +1777407300000,76397.69,76400.78,76390.13,76390.14,1.84649 +1777407360000,76390.13,76390.14,76365.56,76365.56,1.27959 +1777407420000,76365.57,76373.45,76365.56,76373.44,1.38051 +1777407480000,76373.44,76373.44,76338.4,76351.6,11.77365 +1777407540000,76351.59,76364.17,76351.59,76364.16,3.06906 +1777407600000,76364.16,76373.44,76362.1,76373.44,2.87987 +1777407660000,76373.44,76383.9,76373.43,76383.9,2.62935 +1777407720000,76383.9,76390.91,76373,76390.9,6.33918 +1777407780000,76390.9,76390.91,76367.74,76367.74,2.24333 +1777407840000,76367.74,76367.8,76362.1,76367.8,1.55218 +1777407900000,76367.79,76400,76367.79,76399.4,7.85077 +1777407960000,76399.41,76399.41,76392.35,76393.63,2.60329 +1777408020000,76393.64,76393.64,76357.67,76357.68,2.59953 +1777408080000,76357.68,76365,76357.67,76364.99,1.8325 +1777408140000,76365,76367.1,76364.99,76367.1,3.22362 +1777408200000,76367.09,76372.37,76360.05,76372.37,3.30902 +1777408260000,76372.86,76397.17,76372.85,76397.16,1.1559 +1777408320000,76397.16,76405.33,76397.16,76405.33,0.57541 +1777408380000,76405.32,76421.99,76405.32,76421.98,1.76946 +1777408440000,76421.99,76436.73,76413.66,76421.78,10.89518 +1777408500000,76421.77,76421.78,76401.49,76401.49,1.20133 +1777408560000,76401.5,76401.5,76398.24,76398.25,3.97656 +1777408620000,76398.25,76398.26,76390.06,76390.07,1.71336 +1777408680000,76390.06,76393.19,76390,76390.01,1.82522 +1777408740000,76390,76393.18,76388.45,76393.17,2.78126 +1777408800000,76393.18,76410.31,76393.18,76410.31,1.69667 +1777408860000,76410.31,76420.21,76410.3,76420.21,0.63057 +1777408920000,76420.21,76426.6,76420.21,76426.6,2.33642 +1777408980000,76426.59,76426.59,76412.89,76412.89,5.4833 +1777409040000,76412.9,76426.24,76412.89,76415.64,5.66607 +1777409100000,76415.65,76434.47,76415.64,76434.47,2.14941 +1777409160000,76434.47,76434.48,76422.15,76422.16,1.66343 +1777409220000,76422.16,76438.78,76422.15,76438.77,2.69535 +1777409280000,76438.78,76438.78,76438.77,76438.77,0.51918 +1777409340000,76438.78,76450,76438.77,76449.99,7.41247 +1777409400000,76450,76457.95,76449.99,76453.09,6.11534 +1777409460000,76453.09,76453.09,76453.08,76453.09,4.68701 +1777409520000,76453.09,76463.16,76453.08,76456.8,6.61456 +1777409580000,76456.81,76460.97,76456.8,76457.72,1.65402 +1777409640000,76457.73,76457.73,76454.27,76454.28,1.98543 +1777409700000,76454.27,76459.43,76445.31,76459.43,3.16481 +1777409760000,76459.43,76459.43,76459.42,76459.42,0.33955 +1777409820000,76459.43,76459.43,76459.42,76459.43,0.80512 +1777409880000,76459.42,76466.9,76459.42,76466.9,2.385 +1777409940000,76466.9,76480,76463.95,76463.95,7.95167 +1777410000000,76463.95,76479.92,76463.95,76479.91,10.83824 +1777410060000,76479.91,76479.92,76471.05,76471.06,8.6424 +1777410120000,76471.06,76480,76471.05,76480,3.53519 +1777410180000,76480,76480,76472.49,76472.5,2.12118 +1777410240000,76472.49,76472.5,76467.6,76472.5,7.53874 +1777410300000,76472.5,76481.3,76471.47,76476.76,3.89384 +1777410360000,76476.76,76476.77,76458.55,76464.81,12.09661 +1777410420000,76464.82,76464.82,76464.06,76464.06,5.97135 +1777410480000,76464.07,76464.07,76426,76426,28.05088 +1777410540000,76426.01,76426.01,76400,76414.18,10.82065 +1777410600000,76414.19,76414.19,76400,76400,3.409 +1777410660000,76400,76402.62,76385.62,76401.12,7.81129 +1777410720000,76401.11,76401.11,76377.27,76377.28,2.76061 +1777410780000,76377.27,76377.28,76350.84,76354.18,4.85432 +1777410840000,76354.18,76365.38,76354.17,76365.38,2.65298 +1777410900000,76365.62,76373.99,76365.61,76373.99,1.13401 +1777410960000,76374,76375.35,76350,76350,8.22712 +1777411020000,76350,76373.66,76346.48,76373.65,3.39803 +1777411080000,76373.65,76373.66,76367.61,76367.61,1.94874 +1777411140000,76367.61,76367.62,76355.83,76355.83,3.39367 +1777411200000,76355.83,76355.84,76348.28,76348.29,4.95685 +1777411260000,76348.29,76360.09,76338.38,76360.09,7.65563 +1777411320000,76360.08,76360.09,76353.2,76353.21,2.42852 +1777411380000,76353.2,76353.21,76353.2,76353.2,0.5143 +1777411440000,76353.2,76353.21,76349.38,76349.38,0.56515 +1777411500000,76349.38,76357.85,76349.38,76357.85,3.08729 +1777411560000,76357.85,76357.85,76328.76,76328.77,13.15466 +1777411620000,76328.77,76328.77,76288.31,76292.97,13.79489 +1777411680000,76292.98,76311.07,76292.97,76311.06,4.72445 +1777411740000,76311.06,76311.07,76301.3,76301.3,3.89373 +1777411800000,76301.31,76301.31,76301.3,76301.31,0.76389 +1777411860000,76301.3,76330,76301.3,76329.99,2.51166 +1777411920000,76330,76330,76327.4,76327.41,1.28876 +1777411980000,76327.41,76327.41,76327.4,76327.41,1.22137 +1777412040000,76327.41,76336.97,76327.4,76327.68,5.54361 +1777412100000,76327.67,76387.44,76327.67,76384.64,13.73234 +1777412160000,76384.63,76384.64,76381.84,76383.58,2.11532 +1777412220000,76383.58,76410.45,76383.57,76392.29,2.3732 +1777412280000,76392.28,76392.28,76359.86,76371.21,2.99154 +1777412340000,76371.22,76371.22,76367.08,76367.09,0.93267 +1777412400000,76367.08,76393.25,76367.08,76393.24,2.17034 +1777412460000,76393.24,76396.68,76384.07,76384.97,2.29615 +1777412520000,76384.97,76384.97,76367.05,76367.06,1.67524 +1777412580000,76367.06,76367.06,76323.07,76323.08,4.46125 +1777412640000,76323.08,76332.35,76309.78,76315.82,5.76669 +1777412700000,76315.82,76315.82,76308.48,76308.48,1.50171 +1777412760000,76308.49,76308.49,76304.41,76306.75,1.13818 +1777412820000,76306.75,76313.48,76306.74,76313.47,0.85466 +1777412880000,76313.47,76320.5,76313.47,76320.5,3.03239 +1777412940000,76320.49,76337.08,76320.49,76337.07,2.2885 +1777413000000,76337.08,76340.26,76327.23,76327.23,1.20503 +1777413060000,76327.24,76327.24,76327.23,76327.24,0.31717 +1777413120000,76327.24,76327.24,76319.15,76319.16,1.08987 +1777413180000,76319.15,76319.16,76273.91,76273.91,2.35553 +1777413240000,76273.92,76320,76267.61,76302.36,4.08138 +1777413300000,76302.36,76399.99,76302.35,76399.97,14.42416 +1777413360000,76399.97,76407.38,76388.91,76396.73,2.41705 +1777413420000,76396.72,76417.94,76387.4,76387.4,2.3639 +1777413480000,76387.4,76387.41,76354.23,76354.23,2.33112 +1777413540000,76354.23,76368.55,76352.73,76357.15,4.05457 +1777413600000,76357.15,76389.09,76357.15,76358.25,8.26077 +1777413660000,76358.25,76370.9,76350,76364.32,3.22932 +1777413720000,76364.31,76377.58,76356.11,76358.11,3.08372 +1777413780000,76358.1,76394.44,76358.1,76394.44,4.11464 +1777413840000,76394.43,76410.71,76394.43,76401.69,2.76458 +1777413900000,76401.68,76427.75,76401.68,76405.56,6.81319 +1777413960000,76405.56,76435.63,76405.56,76432.31,1.70395 +1777414020000,76432.31,76444.15,76410,76441.12,5.35096 +1777414080000,76441.13,76446.26,76426.25,76426.26,1.43017 +1777414140000,76426.25,76426.26,76426.25,76426.25,0.84534 +1777414200000,76426.26,76429.11,76393.35,76393.35,4.19869 +1777414260000,76393.36,76400,76393.35,76400,1.38316 +1777414320000,76399.99,76400,76390.03,76390.04,2.09904 +1777414380000,76390.03,76390.04,76332,76332,4.25655 +1777414440000,76332,76364.28,76332,76364.27,4.24874 +1777414500000,76364.27,76364.27,76360.55,76364.2,1.49955 +1777414560000,76364.19,76371.83,76345.8,76345.8,1.98547 +1777414620000,76345.8,76345.81,76343.89,76343.89,0.73413 +1777414680000,76343.9,76346.49,76343.89,76346.48,0.89141 +1777414740000,76346.48,76346.49,76335.29,76335.29,0.87705 +1777414800000,76335.28,76335.29,76318.71,76318.71,1.9775 +1777414860000,76318.71,76354,76318.71,76354,2.07268 +1777414920000,76353.99,76358.73,76338.51,76338.51,1.87307 +1777414980000,76338.51,76338.52,76330.32,76336,1.56035 +1777415040000,76336,76346.49,76335.88,76335.88,3.97132 +1777415100000,76335.88,76335.89,76335.88,76335.88,0.60352 +1777415160000,76335.89,76346.49,76335.88,76346.48,1.773 +1777415220000,76346.48,76346.49,76346.48,76346.48,0.56478 +1777415280000,76346.48,76346.49,76332.8,76332.8,1.1694 +1777415340000,76332.81,76340.94,76328.08,76329.44,2.07317 +1777415400000,76329.44,76354,76329.44,76338.02,1.98874 +1777415460000,76338.01,76338.02,76327.53,76335.69,1.27826 +1777415520000,76335.69,76339.44,76331.8,76331.8,1.21881 +1777415580000,76331.8,76340.18,76327.91,76340.18,0.91571 +1777415640000,76340.17,76361.29,76337.88,76361.29,4.22273 +1777415700000,76361.28,76364.3,76356.46,76356.47,1.05055 +1777415760000,76356.46,76364.3,76349.63,76364.3,1.91757 +1777415820000,76364.3,76364.3,76346.48,76346.48,1.84304 +1777415880000,76346.49,76346.49,76333.52,76339.12,1.47492 +1777415940000,76339.11,76339.12,76329.18,76329.18,2.02431 +1777416000000,76329.18,76329.18,76292.19,76322.3,4.4522 +1777416060000,76322.31,76323.26,76322.3,76323.25,1.11135 +1777416120000,76323.25,76323.26,76306.94,76306.94,1.71294 +1777416180000,76306.95,76306.95,76299.31,76303.11,2.22812 +1777416240000,76303.11,76303.12,76292.19,76292.19,1.68344 +1777416300000,76292.2,76292.2,76273.91,76280.34,4.23572 +1777416360000,76280.34,76297.77,76280.33,76297.76,2.28766 +1777416420000,76297.77,76297.77,76281.33,76281.34,2.3698 +1777416480000,76281.34,76290.58,76273.91,76290.57,2.15044 +1777416540000,76290.57,76290.58,76279.39,76279.39,2.10058 +1777416600000,76279.4,76279.4,76255.18,76255.18,5.14264 +1777416660000,76255.19,76258.39,76252.41,76258.39,5.0345 +1777416720000,76258.39,76263.88,76258.39,76263.88,2.02389 +1777416780000,76263.87,76263.88,76240,76240,11.0433 +1777416840000,76240,76240,76218,76222.21,2.60962 +1777416900000,76222.21,76231.14,76222.2,76231.14,4.95681 +1777416960000,76231.13,76237.34,76231.13,76237.34,1.20874 +1777417020000,76237.34,76237.34,76223.83,76230.92,3.15543 +1777417080000,76230.92,76242.18,76230.92,76242.18,2.08993 +1777417140000,76242.17,76242.18,76242.17,76242.17,0.66889 +1777417200000,76242.17,76242.17,76206.67,76206.68,7.68736 +1777417260000,76206.67,76211.25,76206.67,76211.24,2.04304 +1777417320000,76211.24,76211.25,76197.02,76211.2,5.87742 +1777417380000,76211.21,76211.21,76211.2,76211.21,0.69622 +1777417440000,76211.2,76229.62,76211.2,76228,3.09345 +1777417500000,76227.99,76240.78,76227.99,76232.42,1.69039 +1777417560000,76232.42,76242.18,76232.42,76242.18,1.64442 +1777417620000,76242.18,76289.79,76241.15,76289.79,6.17995 +1777417680000,76289.78,76303.16,76289.78,76293.66,6.25178 +1777417740000,76293.65,76296.71,76285.49,76289.3,6.25818 +1777417800000,76289.3,76330.28,76289.29,76306.01,5.8028 +1777417860000,76306,76316.24,76306,76316.24,1.43649 +1777417920000,76316.24,76342.8,76301.07,76337.35,11.9517 +1777417980000,76337.36,76346.89,76337.35,76346.89,6.13363 +1777418040000,76346.89,76346.89,76346.88,76346.89,0.73374 +1777418100000,76346.88,76360,76346.88,76357.91,3.50864 +1777418160000,76357.92,76363.21,76357.91,76358.87,1.04447 +1777418220000,76358.87,76358.87,76337.37,76337.38,1.81453 +1777418280000,76337.37,76337.37,76314.09,76314.1,2.25518 +1777418340000,76314.09,76314.09,76289.04,76296.66,2.1055 +1777418400000,76296.66,76298.41,76296.66,76298.4,0.77407 +1777418460000,76298.41,76306.02,76298.4,76306.02,1.35014 +1777418520000,76306.02,76310.31,76293.96,76310.31,1.73372 +1777418580000,76310.31,76310.31,76310.3,76310.3,0.31045 +1777418640000,76310.31,76318.67,76310.3,76318.66,0.86053 +1777418700000,76318.66,76322.17,76318.66,76322.16,0.58013 +1777418760000,76322.16,76322.16,76266.94,76266.94,3.58554 +1777418820000,76266.95,76279.23,76266.94,76279.23,1.29989 +1777418880000,76279.23,76287.18,76279.22,76287.17,3.46862 +1777418940000,76287.17,76287.17,76285.52,76285.52,1.23879 +1777419000000,76285.53,76296.91,76285.52,76296.9,2.53706 +1777419060000,76296.91,76298.34,76296.9,76298.33,2.51913 +1777419120000,76298.33,76304.66,76266.36,76266.37,2.87171 +1777419180000,76266.37,76286.64,76266.36,76279.01,1.64428 +1777419240000,76279.02,76279.02,76262.64,76262.64,1.20228 +1777419300000,76262.65,76277.55,76258.13,76258.13,3.66524 +1777419360000,76258.14,76277.15,76258.13,76264.79,4.3394 +1777419420000,76264.79,76268.59,76249.31,76268.59,3.50504 +1777419480000,76268.59,76277.82,76268.58,76277.81,1.31393 +1777419540000,76277.82,76279.63,76271.19,76271.19,1.14835 +1777419600000,76271.2,76303.02,76271.19,76303.02,1.58027 +1777419660000,76303.01,76303.02,76280.63,76280.65,1.83884 +1777419720000,76280.64,76305.16,76280.64,76305.15,2.19778 +1777419780000,76305.15,76305.16,76300.71,76300.71,0.50732 +1777419840000,76300.71,76300.72,76300.71,76300.72,0.79541 +1777419900000,76300.72,76328.99,76300.72,76328.99,2.93779 +1777419960000,76328.99,76346.49,76328.98,76345.15,3.26678 +1777420020000,76345.16,76345.16,76331.34,76331.35,1.14419 +1777420080000,76331.35,76331.35,76325.1,76327.52,4.89825 +1777420140000,76327.52,76332.28,76327.52,76332.27,1.84594 +1777420200000,76332.27,76332.28,76332.27,76332.27,0.89383 +1777420260000,76332.27,76332.28,76316.72,76321.43,2.92698 +1777420320000,76321.44,76336.61,76321.44,76336.6,1.11513 +1777420380000,76336.6,76346.49,76336.6,76346.48,1.1774 +1777420440000,76346.49,76369.84,76346.48,76364.3,10.22633 +1777420500000,76364.3,76370,76339.98,76339.99,9.9091 +1777420560000,76339.98,76346.49,76339.98,76342.49,5.54811 +1777420620000,76342.49,76353.73,76342.49,76353.73,1.86736 +1777420680000,76353.72,76366.02,76353.72,76366.02,2.82806 +1777420740000,76366.01,76366.02,76342.77,76342.77,4.27779 +1777420800000,76342.78,76342.78,76303.13,76316.72,5.85686 +1777420860000,76316.71,76352,76316.71,76351.99,7.54168 +1777420920000,76351.99,76364.3,76351.98,76364.29,9.95567 +1777420980000,76364.3,76364.3,76347.84,76358.86,4.44115 +1777421040000,76358.86,76385.28,76331.97,76332,76.71624 +1777421100000,76332,76367.18,76332,76367.18,5.92418 +1777421160000,76367.18,76367.18,76343.2,76343.2,1.83606 +1777421220000,76343.2,76343.21,76323,76334.4,3.5794 +1777421280000,76334.41,76354.11,76334.4,76354.1,2.21613 +1777421340000,76354.11,76355.53,76340.81,76355.52,27.80943 +1777421400000,76355.52,76355.53,76318.96,76328.18,3.10195 +1777421460000,76328.18,76328.18,76321.91,76323.29,3.59451 +1777421520000,76323.3,76339.7,76323.3,76339.7,2.15584 +1777421580000,76339.7,76346.49,76339.69,76340.98,3.0037 +1777421640000,76340.99,76357.42,76317.14,76332.4,68.69741 +1777421700000,76332.4,76332.41,76309.08,76314.66,19.14034 +1777421760000,76314.66,76332.41,76314.66,76329.19,2.40101 +1777421820000,76329.19,76329.2,76323.01,76323.01,1.06732 +1777421880000,76323.01,76323.01,76276,76278.01,3.7461 +1777421940000,76278,76346.33,76278,76346.32,7.82685 +1777422000000,76346.33,76346.33,76317.86,76317.86,6.76329 +1777422060000,76317.86,76317.87,76304.96,76306.74,1.14076 +1777422120000,76306.75,76315.65,76306.75,76310.85,0.77641 +1777422180000,76310.84,76315.65,76310.84,76315.64,0.82876 +1777422240000,76315.65,76331.31,76315.64,76331.3,1.27207 +1777422300000,76331.31,76331.31,76321.87,76321.88,1.28015 +1777422360000,76321.88,76322.69,76310.69,76310.7,5.78992 +1777422420000,76310.69,76326.38,76309.69,76326.37,0.93507 +1777422480000,76326.38,76326.38,76324.5,76324.51,1.46738 +1777422540000,76324.51,76324.51,76319.24,76319.24,0.75703 +1777422600000,76319.25,76345.45,76319.25,76345.44,2.22387 +1777422660000,76345.45,76370.01,76345.44,76370.01,3.3253 +1777422720000,76370,76370.01,76334.15,76334.15,2.36966 +1777422780000,76334.15,76334.16,76324.1,76324.11,3.16083 +1777422840000,76324.1,76324.11,76300,76308.42,1.61902 +1777422900000,76308.43,76308.43,76288.98,76288.99,3.9701 +1777422960000,76288.99,76308.43,76288.99,76308.43,1.51769 +1777423020000,76308.42,76310,76308.42,76309.99,1.46946 +1777423080000,76309.99,76323.28,76309.99,76323.27,2.60637 +1777423140000,76323.27,76350.53,76323.27,76350.53,4.71799 +1777423200000,76350.52,76391.79,76350.52,76391.78,3.6532 +1777423260000,76391.79,76419.15,76391.78,76419.12,7.33126 +1777423320000,76419.12,76419.13,76376.78,76390.41,18.4725 +1777423380000,76390.41,76390.42,76364.29,76370.62,19.92729 +1777423440000,76370.63,76400.46,76370.63,76400.46,3.00311 +1777423500000,76400.46,76419.05,76400.45,76409.6,3.65032 +1777423560000,76409.6,76409.61,76409.02,76409.02,10.28842 +1777423620000,76409.03,76418.94,76409.02,76418.94,1.67053 +1777423680000,76418.94,76435,76418.93,76435,6.99232 +1777423740000,76435,76435,76419.1,76419.1,1.9708 +1777423800000,76419.11,76433.51,76391.15,76433.51,5.35885 +1777423860000,76433.51,76450,76426.3,76449.99,5.38362 +1777423920000,76450,76475.83,76435.36,76435.36,5.26337 +1777423980000,76435.37,76449.23,76435.36,76449.22,3.43122 +1777424040000,76449.23,76538.27,76449.23,76538.26,123.64499 +1777424100000,76538.26,76557.97,76500.02,76500.03,10.66926 +1777424160000,76500.02,76531.86,76500.02,76517.46,4.43586 +1777424220000,76517.47,76517.47,76500.16,76503.75,4.63676 +1777424280000,76503.75,76545.03,76503.74,76545.02,29.59796 +1777424340000,76545.02,76545.03,76510.1,76512,58.90057 +1777424400000,76511.99,76512,76468.87,76509.74,14.96814 +1777424460000,76509.75,76518.4,76488.28,76501.4,6.00133 +1777424520000,76501.4,76507.51,76492.11,76507.51,11.45219 +1777424580000,76507.51,76524.16,76507.5,76516.77,5.19642 +1777424640000,76516.78,76534.47,76475.44,76534.47,12.69789 +1777424700000,76534.47,76545.14,76496.55,76506.67,14.66168 +1777424760000,76506.66,76506.67,76469.68,76471.4,8.09399 +1777424820000,76471.4,76482.03,76414.76,76414.77,12.41293 +1777424880000,76414.77,76414.77,76316.65,76316.65,14.96817 +1777424940000,76316.65,76357.94,76316.65,76357.93,6.30334 +1777425000000,76357.93,76410.25,76357.93,76410.25,3.21763 +1777425060000,76410.24,76410.93,76373.61,76373.61,1.83947 +1777425120000,76373.62,76373.62,76348.15,76359.66,3.93792 +1777425180000,76359.66,76374.65,76359.66,76374.65,1.77813 +1777425240000,76374.65,76377.08,76359.66,76359.67,3.10089 +1777425300000,76359.67,76385.05,76359.66,76385.05,2.2115 +1777425360000,76385.05,76399.58,76367.56,76367.56,5.76181 +1777425420000,76367.57,76367.57,76290.68,76290.68,5.3413 +1777425480000,76290.69,76303.94,76267.61,76280.49,13.2161 +1777425540000,76280.49,76303.58,76280.48,76292.93,3.66174 +1777425600000,76292.93,76294.74,76274.97,76294.74,3.41769 +1777425660000,76294.74,76300,76242.17,76242.17,5.50984 +1777425720000,76242.17,76252.78,76221.49,76245.26,12.08893 +1777425780000,76245.26,76256.74,76233.11,76256.73,6.20251 +1777425840000,76256.74,76265.08,76247.27,76249.31,1.50132 +1777425900000,76249.32,76260.92,76243.67,76245.24,1.44514 +1777425960000,76245.25,76267.03,76245.25,76261.74,2.33554 +1777426020000,76261.74,76267.62,76261.73,76267.62,1.0831 +1777426080000,76267.61,76267.62,76257.26,76257.26,1.17544 +1777426140000,76257.26,76257.27,76236.14,76236.14,1.26571 +1777426200000,76236.15,76236.15,76187.75,76196.8,13.92486 +1777426260000,76196.81,76224.25,76196.81,76211.89,2.4213 +1777426320000,76211.89,76236.96,76196,76236.96,2.53536 +1777426380000,76236.96,76262.63,76236.95,76262.63,1.84084 +1777426440000,76262.62,76273.92,76262.62,76271.57,1.84479 +1777426500000,76271.57,76316.56,76271.57,76287.73,12.00581 +1777426560000,76287.74,76315.34,76287.74,76312.89,3.87508 +1777426620000,76312.89,76324.29,76310.46,76313.25,4.31508 +1777426680000,76313.25,76340.62,76313.25,76318.08,2.4263 +1777426740000,76318.07,76318.07,76306.38,76309.99,1.95082 +1777426800000,76310,76346.49,76309.99,76346.48,1.26013 +1777426860000,76346.48,76364.3,76346.48,76364.3,6.65945 +1777426920000,76364.3,76410.47,76364.3,76410.46,2.26503 +1777426980000,76410.47,76410.47,76395.75,76398.21,2.3277 +1777427040000,76398.87,76410.47,76398.87,76410.47,0.92246 +1777427100000,76410.46,76410.47,76395.74,76395.75,4.20445 +1777427160000,76395.74,76449.16,76395.74,76449.15,4.39098 +1777427220000,76449.15,76479.82,76439.7,76479.82,5.08375 +1777427280000,76479.81,76601.33,76479.81,76555.09,18.15765 +1777427340000,76555.1,76613.29,76555.1,76613.28,15.22099 +1777427400000,76613.29,76668.02,76593.1,76609.93,25.60022 +1777427460000,76609.92,76647.03,76602.26,76620.51,4.88158 +1777427520000,76620.52,76625.49,76570.89,76570.9,2.75468 +1777427580000,76570.89,76584.3,76555.09,76580.99,20.96139 +1777427640000,76580.99,76584.3,76561.72,76561.72,5.14033 +1777427700000,76561.72,76574.92,76555.09,76574.91,7.17936 +1777427760000,76574.92,76584.3,76573.14,76573.15,2.44798 +1777427820000,76573.14,76581.43,76567.93,76573.25,1.54054 +1777427880000,76573.25,76573.26,76546,76549.51,1.85023 +1777427940000,76549.51,76571,76549.5,76571,4.65125 +1777428000000,76571,76611.85,76571,76610.31,7.09564 +1777428060000,76610.31,76666.82,76610.31,76626.05,16.1242 +1777428120000,76626.05,76626.11,76529.99,76530.81,6.54249 +1777428180000,76530.81,76530.81,76513.07,76520.73,8.98123 +1777428240000,76520.73,76552.6,76520.72,76545.77,6.94031 +1777428300000,76545.77,76548.51,76534,76542.07,5.53355 +1777428360000,76542.07,76579.15,76542.07,76579.15,3.32727 +1777428420000,76579.15,76614.17,76579.15,76606.63,22.27695 +1777428480000,76606.64,76626.37,76606.63,76611.02,10.08377 +1777428540000,76611.02,76611.02,76587.38,76595.55,2.62484 +1777428600000,76595.18,76595.18,76582,76584.8,4.7556 +1777428660000,76584.81,76584.81,76560.69,76571.85,7.22865 +1777428720000,76571.85,76571.86,76552.41,76552.41,1.96563 +1777428780000,76552.42,76552.42,76544.79,76544.8,2.57587 +1777428840000,76544.79,76548.32,76544.79,76548.32,1.35565 +1777428900000,76548.31,76548.32,76548.31,76548.31,1.87271 +1777428960000,76548.32,76548.32,76512.64,76513.06,7.16351 +1777429020000,76513.05,76544.87,76513.05,76544.86,3.51204 +1777429080000,76544.86,76549.56,76537.69,76549.56,1.60869 +1777429140000,76549.55,76565.76,76539.36,76565.76,13.77688 +1777429200000,76565.75,76565.75,76525.8,76528.83,3.22704 +1777429260000,76528.84,76531.38,76521.36,76531.38,1.69304 +1777429320000,76531.38,76541.08,76521.36,76521.36,3.08444 +1777429380000,76521.37,76521.37,76493.47,76495.18,7.69064 +1777429440000,76495.17,76495.18,76484.71,76486.75,1.97923 +1777429500000,76486.75,76508.53,76486.75,76500,2.8557 +1777429560000,76500,76508.53,76474.78,76474.78,5.42882 +1777429620000,76474.78,76474.79,76474.78,76474.79,0.55414 +1777429680000,76474.78,76474.79,76474.34,76474.34,1.87635 +1777429740000,76474.02,76474.02,76460.96,76460.97,6.11426 +1777429800000,76460.97,76468.62,76402.72,76406.54,16.47327 +1777429860000,76406.54,76424.39,76406.53,76418.28,10.31804 +1777429920000,76418.27,76431.86,76418.27,76431.86,4.62181 +1777429980000,76431.85,76435.95,76431.85,76435.94,3.2928 +1777430040000,76435.95,76444.88,76435.94,76444.87,1.16506 +1777430100000,76444.87,76444.88,76434.24,76434.24,3.30594 +1777430160000,76434.24,76457.84,76434.24,76445.9,13.90622 +1777430220000,76445.9,76445.91,76436.26,76443.27,3.28366 +1777430280000,76443.26,76443.27,76439.28,76439.28,3.5308 +1777430340000,76439.28,76439.29,76439.28,76439.29,1.09815 +1777430400000,76439.28,76439.29,76439.28,76439.28,2.12675 +1777430460000,76439.29,76455.96,76439.29,76447.74,2.28919 +1777430520000,76447.74,76447.75,76447.74,76447.75,0.93932 +1777430580000,76447.74,76455.29,76447.74,76455.29,1.65194 +1777430640000,76455.29,76455.77,76435.21,76435.21,8.87857 +1777430700000,76435.21,76464.86,76434.29,76464.85,5.40313 +1777430760000,76464.86,76464.86,76460.99,76461,0.7911 +1777430820000,76460.99,76470.7,76460.99,76467.67,17.82289 +1777430880000,76467.67,76467.68,76467.67,76467.68,1.26342 +1777430940000,76467.68,76485.29,76467.67,76485.29,4.19282 +1777431000000,76485.29,76511.15,76485.28,76506.55,3.23741 +1777431060000,76506.54,76514.31,76506.54,76514.31,1.21518 +1777431120000,76514.31,76514.75,76489.92,76489.92,3.54372 +1777431180000,76489.93,76510.01,76489.92,76509.12,5.60583 +1777431240000,76509.13,76509.13,76491.24,76491.96,1.79811 +1777431300000,76491.96,76494.03,76491.95,76492.97,1.72221 +1777431360000,76492.96,76500.02,76492.96,76500.01,12.42148 +1777431420000,76500.01,76503.36,76498.16,76498.16,3.42685 +1777431480000,76498.16,76498.18,76498.16,76498.17,4.3984 +1777431540000,76498.18,76531.43,76498.18,76531.29,1.72341 +1777431600000,76531.29,76542.77,76531.29,76542.76,4.47671 +1777431660000,76542.76,76569.01,76542.76,76569.01,9.53391 +1777431720000,76569.02,76589.29,76569.02,76579.21,1.90425 +1777431780000,76579.21,76579.22,76554,76554,6.83036 +1777431840000,76554.01,76554.01,76528.99,76528.99,7.90557 +1777431900000,76528.99,76535,76519.94,76535,4.81184 +1777431960000,76535,76551.62,76534.99,76551.62,3.75304 +1777432020000,76551.62,76562.74,76551.61,76562.73,3.55108 +1777432080000,76562.73,76564.74,76549.37,76555.09,2.65799 +1777432140000,76555.09,76567.73,76555.09,76567.72,0.80083 +1777432200000,76567.73,76603.84,76567.73,76587.69,5.09678 +1777432260000,76587.7,76618.66,76587.69,76610.01,4.08777 +1777432320000,76610,76615.54,76610,76610.01,4.44809 +1777432380000,76610.01,76613.95,76610,76613.94,3.18629 +1777432440000,76613.95,76622.78,76613.95,76622.78,2.09643 +1777432500000,76622.77,76650,76622.77,76646.82,8.55164 +1777432560000,76646.83,76700.32,76646.82,76692.85,12.90877 +1777432620000,76692.86,76747.35,76692.85,76714.72,11.52966 +1777432680000,76714.72,76872.98,76714.72,76872.98,41.706 +1777432740000,76872.98,76893.32,76794.73,76832.55,32.12662 +1777432800000,76832.55,76899.83,76832.54,76852.8,21.69022 +1777432860000,76852.8,76879.49,76835.36,76855.95,21.81197 +1777432920000,76855.94,76873.8,76850,76869.99,10.18594 +1777432980000,76869.99,76890.78,76842.47,76847.27,8.73082 +1777433040000,76847.26,76868.03,76847.26,76850,6.47254 +1777433100000,76850,76868.03,76843.23,76843.24,4.52273 +1777433160000,76843.24,76843.53,76829.45,76829.66,3.66139 +1777433220000,76829.67,76829.67,76798.29,76815.67,2.86289 +1777433280000,76815.68,76843.96,76815.67,76843.96,2.95888 +1777433340000,76843.95,76882,76836.46,76882,5.92007 +1777433400000,76881.99,76887.59,76842,76842.01,17.05316 +1777433460000,76842,76842.35,76823.19,76839.92,4.95285 +1777433520000,76839.91,76846.8,76831.79,76831.79,4.20525 +1777433580000,76831.43,76831.44,76802.44,76808.04,3.21163 +1777433640000,76808.04,76831.16,76808.04,76815.35,2.4626 +1777433700000,76815.35,76858.62,76815.34,76853.99,3.13543 +1777433760000,76853.99,77009.99,76853.99,76986.45,53.10594 +1777433820000,76986.45,77035.95,76960.76,77024.16,20.68107 +1777433880000,77024.16,77040,76999.62,76999.63,7.12047 +1777433940000,76999.62,77039.4,76999.62,76999.64,11.20208 +1777434000000,76999.64,76999.64,76964.01,76964.01,6.36155 +1777434060000,76964.01,76991.98,76958.06,76990.88,10.62794 +1777434120000,76990.89,77076.64,76990.88,77008.37,24.79053 +1777434180000,77008.37,77127.62,77008.37,77114.57,38.51503 +1777434240000,77114.57,77126.24,77079.11,77079.11,8.88466 +1777434300000,77079.12,77082.24,77046.29,77056.63,9.0726 +1777434360000,77056.62,77056.62,76990.14,77004.11,9.46679 +1777434420000,77004.11,77031.4,76991.61,77031.39,5.97278 +1777434480000,77031.4,77031.4,77000.52,77008.18,8.56455 +1777434540000,77008.18,77021.76,77008.17,77012.28,4.04831 +1777434600000,77012.27,77012.28,76983.01,76983.01,4.7332 +1777434660000,76983.02,76983.02,76958.85,76961.34,5.21812 +1777434720000,76961.35,76967.37,76958.06,76958.07,2.2138 +1777434780000,76958.06,76967.28,76958.06,76967.26,4.19136 +1777434840000,76967.27,77000,76967.26,76987.87,6.28485 +1777434900000,76987.88,76987.88,76974,76974.01,1.77664 +1777434960000,76974.01,76974.01,76933.66,76944.35,6.55559 +1777435020000,76944.34,76981.64,76944.34,76981.64,2.8674 +1777435080000,76981.64,76985.8,76963.16,76980.86,15.45963 +1777435140000,76980.86,77000,76980.85,76994.78,4.74238 +1777435200000,76994.77,77008.68,76978.62,76978.62,7.61242 +1777435260000,76978.63,76985.64,76972.17,76972.18,3.6138 +1777435320000,76972.17,76972.18,76943.54,76943.55,6.63095 +1777435380000,76943.55,76952.21,76943.17,76950.84,7.08553 +1777435440000,76950.84,76950.85,76941.48,76941.48,3.85686 +1777435500000,76941.49,76950,76940.75,76946.13,4.94232 +1777435560000,76946.12,76946.13,76943.39,76943.39,1.69502 +1777435620000,76943.39,76943.4,76943.39,76943.39,1.61216 +1777435680000,76943.39,76943.4,76930,76930.01,2.65908 +1777435740000,76930,76939.99,76930,76939.99,3.69778 +1777435800000,76939.98,76939.99,76921.92,76926.08,15.1894 +1777435860000,76926.07,76926.08,76926.06,76926.07,15.67816 +1777435920000,76926.07,76926.07,76880,76895.63,14.18263 +1777435980000,76895.63,76926.07,76895.63,76926.07,5.19878 +1777436040000,76926.06,76926.07,76917.62,76926.06,28.92097 +1777436100000,76926.06,76941.36,76926.06,76941.35,5.57019 +1777436160000,76941.36,76983.46,76941.36,76983.46,12.02323 +1777436220000,76983.45,76983.46,76974.28,76978.13,4.16801 +1777436280000,76978.14,76978.14,76966.03,76966.04,1.29552 +1777436340000,76966.04,76981.38,76966.03,76981.38,1.33672 +1777436400000,76981.38,76986,76965.26,76967.05,7.39455 +1777436460000,76967.06,76983.1,76967.05,76983.1,1.83293 +1777436520000,76983.1,77035.04,76983.09,77015.38,8.62781 +1777436580000,77015.39,77057.11,77015.38,77057.11,4.94179 +1777436640000,77057.1,77057.11,76988.02,77000,5.91211 +1777436700000,77000.01,77026.11,77000,77026.11,6.1574 +1777436760000,77026.11,77039.97,77018.41,77030.2,2.38333 +1777436820000,77030.2,77041.02,77024.35,77025.65,2.83442 +1777436880000,77025.64,77025.65,77016.45,77016.46,1.08515 +1777436940000,77016.46,77041.82,77016.46,77041.81,4.39119 +1777437000000,77041.81,77061.74,77037.46,77038.98,6.026 +1777437060000,77038.99,77056,77020.73,77056,1.76996 +1777437120000,77055.99,77170.77,77055.99,77170.76,20.0715 +1777437180000,77170.76,77193,77163.04,77185.79,15.63311 +1777437240000,77185.79,77221.12,77153.92,77160.3,17.85593 +1777437300000,77160.29,77199.99,77147.39,77169.13,14.23936 +1777437360000,77169.13,77298.29,77150.01,77263.55,37.52636 +1777437420000,77263.54,77273.5,77253.16,77260.41,5.59259 +1777437480000,77260.4,77260.41,77222.55,77229.75,15.16799 +1777437540000,77229.75,77293.45,77229.75,77293.44,12.17784 +1777437600000,77293.44,77392.15,77293.44,77392.15,58.43514 +1777437660000,77392.14,77455.71,77384.63,77413.26,78.22395 +1777437720000,77413.25,77426.87,77392.16,77400.99,11.10557 +1777437780000,77400.99,77405.65,77361.92,77361.93,16.0204 +1777437840000,77361.93,77361.93,77310.06,77318.1,20.79857 +1777437900000,77318.09,77358.63,77310.35,77329.32,16.19044 +1777437960000,77329.32,77348.33,77313.19,77313.2,13.72635 +1777438020000,77313.19,77313.2,77282.95,77300.01,8.95991 +1777438080000,77300,77310.04,77297,77306.21,3.54378 +1777438140000,77306.2,77343.47,77300.31,77300.31,5.95601 +1777438200000,77300.31,77368.77,77300.31,77367.09,10.14241 +1777438260000,77367.08,77367.09,77336.3,77336.31,4.47603 +1777438320000,77336.3,77344.05,77306.68,77306.69,5.61305 +1777438380000,77306.68,77306.69,77274.24,77299.99,6.67452 +1777438440000,77299.99,77329.13,77292.37,77292.37,6.68182 +1777438500000,77292.37,77307.93,77284.14,77287.32,5.23639 +1777438560000,77287.33,77311.82,77287.31,77295.48,7.57406 +1777438620000,77295.48,77295.49,77250.48,77277.12,18.41409 +1777438680000,77277.12,77285.26,77257.87,77270.6,15.90959 +1777438740000,77270.61,77285.26,77269.76,77269.76,2.97104 +1777438800000,77269.76,77283.7,77250,77260.39,7.39307 +1777438860000,77260.4,77260.48,77206,77218.46,19.11479 +1777438920000,77218.46,77234.38,77206.96,77206.97,3.67258 +1777438980000,77206.96,77239.7,77200,77239.69,6.14734 +1777439040000,77239.7,77247.62,77239.69,77247.62,1.20564 +1777439100000,77247.61,77269.6,77247.61,77260,5.6714 +1777439160000,77259.99,77260,77240.15,77240.15,12.27769 +1777439220000,77240.14,77255.4,77240.14,77255.4,3.23446 +1777439280000,77255.78,77284,77255.78,77283.99,2.09059 +1777439340000,77284,77301.82,77272.25,77272.26,7.5672 +1777439400000,77272.26,77272.26,77249.39,77265.99,4.9786 +1777439460000,77266,77285.26,77265.99,77275,3.76317 +1777439520000,77274.99,77282.32,77237.49,77250.13,3.40148 +1777439580000,77250.13,77261.67,77249.55,77249.55,4.17348 +1777439640000,77249.56,77249.56,77224.34,77224.34,5.61064 +1777439700000,77224.35,77229.53,77208.91,77208.91,12.07956 +1777439760000,77208.91,77217.32,77198.07,77208.69,7.79591 +1777439820000,77208.69,77250.27,77208.69,77250.26,6.27009 +1777439880000,77250.26,77250.27,77231.97,77231.97,4.79606 +1777439940000,77231.97,77240.04,77223.19,77240.04,3.69676 +1777440000000,77240.03,77266.98,77240.03,77246.38,9.69073 +1777440060000,77246.38,77246.39,77233.93,77239.58,7.03604 +1777440120000,77239.58,77246.19,77239.58,77246.18,1.63141 +1777440180000,77246.18,77256.11,77246.18,77256.11,1.90611 +1777440240000,77256.11,77257.71,77256.1,77257.71,2.01343 +1777440300000,77257.7,77270.73,77229.79,77229.79,10.24847 +1777440360000,77229.79,77229.8,77211.49,77211.49,3.12537 +1777440420000,77211.5,77236.79,77209.85,77236.78,3.23907 +1777440480000,77236.78,77250.58,77236.78,77250.58,1.90728 +1777440540000,77250.58,77272.45,77245.57,77272.45,8.83743 +1777440600000,77272.45,77272.45,77248.19,77261.73,4.30516 +1777440660000,77261.73,77270.08,77261.72,77270.08,2.13845 +1777440720000,77270.07,77300,77261.72,77299.99,9.25998 +1777440780000,77300,77301,77296.98,77296.98,2.95606 +1777440840000,77296.98,77296.98,77239.59,77239.59,4.81271 +1777440900000,77239.59,77247.3,77234.16,77238.11,13.54559 +1777440960000,77238.11,77241.36,77235.09,77239.83,3.96635 +1777441020000,77239.83,77239.83,77222.06,77222.06,10.82275 +1777441080000,77222.06,77229.16,77222.06,77227.7,5.35607 +1777441140000,77227.7,77263.7,77221.02,77263.69,5.59704 +1777441200000,77263.69,77273.36,77251.91,77251.92,5.55845 +1777441260000,77251.92,77251.92,77240.01,77240.02,2.50192 +1777441320000,77240.01,77270,77240.01,77248.1,8.50895 +1777441380000,77248.09,77248.1,77236.09,77236.1,5.19967 +1777441440000,77236.1,77248.12,77236.09,77248.12,3.61127 +1777441500000,77248.12,77285.26,77248.11,77274.2,3.18448 +1777441560000,77274.2,77285,77274.2,77280.28,5.21892 +1777441620000,77280.28,77316.3,77280.28,77316.28,10.77375 +1777441680000,77316.29,77316.29,77272.02,77272.6,21.90695 +1777441740000,77272.6,77297.24,77262.3,77262.3,12.27935 +1777441800000,77262.31,77291.82,77262.3,77291.81,5.22099 +1777441860000,77291.81,77291.81,77277.19,77285.25,8.91902 +1777441920000,77285.26,77329.31,77285.26,77321.76,6.35303 +1777441980000,77321.75,77321.75,77265.9,77270.14,15.4584 +1777442040000,77270.14,77283.5,77255.73,77283.5,20.62757 +1777442100000,77283.49,77292.43,77279.59,77279.6,3.70287 +1777442160000,77279.6,77293.97,77275.84,77281.22,11.95258 +1777442220000,77281.22,77281.23,77270.57,77273.77,9.64841 +1777442280000,77273.77,77273.78,77271.62,77271.62,2.51906 +1777442340000,77271.62,77288.39,77271.62,77288.38,12.47484 +1777442400000,77288.39,77295.73,77282.35,77292.85,7.53921 +1777442460000,77292.84,77307.93,77274,77274,7.68869 +1777442520000,77274.01,77274.01,77266.02,77271.42,6.87872 +1777442580000,77271.42,77285.26,77271.41,77280.96,2.11578 +1777442640000,77280.96,77280.97,77273.89,77273.9,1.38318 +1777442700000,77273.9,77337.57,77273.9,77333.51,8.9951 +1777442760000,77333.5,77333.5,77266,77266.01,26.04853 +1777442820000,77266,77285.26,77239.05,77277.95,15.21702 +1777442880000,77277.95,77285.37,77262.88,77262.88,6.5573 +1777442940000,77262.88,77278.89,77253.11,77262.4,6.89285 +1777443000000,77262.41,77290.99,77262.4,77290.99,2.28028 +1777443060000,77290.99,77290.99,77258,77261.09,5.49183 +1777443120000,77261.1,77261.1,77207.46,77207.47,17.69841 +1777443180000,77207.46,77234.37,77207.26,77207.26,10.30361 +1777443240000,77207.25,77218.53,77192.07,77218.53,7.3981 +1777443300000,77218.52,77220.04,77214.64,77220.04,6.73132 +1777443360000,77220.04,77220.04,77181.32,77192.07,22.55729 +1777443420000,77192.07,77200.01,77188.71,77189.75,4.59316 +1777443480000,77189.75,77227,77188.99,77210.22,11.7146 +1777443540000,77210.21,77210.21,77189.27,77207.38,8.81844 +1777443600000,77207.38,77210.22,77203.99,77204,5.11627 +1777443660000,77203.99,77204,77188.65,77188.65,2.33861 +1777443720000,77188.5,77190.35,77180.94,77190.35,2.99752 +1777443780000,77190.34,77190.34,77180.94,77180.95,2.259 +1777443840000,77180.94,77180.95,77137.69,77145.69,20.30503 +1777443900000,77145.69,77145.7,77137.69,77137.69,5.70397 +1777443960000,77137.7,77137.7,77088.04,77094.16,10.19842 +1777444020000,77094.16,77114.54,77094.15,77097.88,6.06368 +1777444080000,77097.88,77102.03,77083.72,77084.3,30.30431 +1777444140000,77084.3,77100.44,77083.38,77083.39,12.40028 +1777444200000,77083.39,77105.55,77083.38,77105.42,13.09829 +1777444260000,77105.42,77117.16,77105.42,77117.15,3.87678 +1777444320000,77117.15,77117.16,77089.75,77089.76,4.70849 +1777444380000,77089.75,77089.76,77050.25,77050.26,6.11886 +1777444440000,77050.26,77050.26,77036.11,77048.34,7.44638 +1777444500000,77048.34,77048.35,77018.68,77020.5,6.5096 +1777444560000,77020.51,77038.6,77020.5,77038.59,2.22776 +1777444620000,77038.6,77050.63,77038.6,77050.63,2.00562 +1777444680000,77050.64,77051.47,77050.63,77051.46,0.95514 +1777444740000,77051.47,77089.73,77038.6,77038.6,12.13523 +1777444800000,77038.6,77074.84,77038.6,77074.83,6.95634 +1777444860000,77074.83,77074.84,77062.92,77062.93,6.47798 +1777444920000,77062.92,77096,77062.92,77096,3.37521 +1777444980000,77095.99,77096,77088.59,77095.72,7.41333 +1777445040000,77095.73,77095.73,77011.2,77011.22,21.87143 +1777445100000,77011.22,77037.73,77011.22,77037.72,12.21448 +1777445160000,77037.72,77037.73,77037.72,77037.73,2.66302 +1777445220000,77037.72,77051.39,77037.72,77051.38,6.93878 +1777445280000,77051.39,77060,77043.97,77043.97,4.30761 +1777445340000,77043.97,77050.37,77029.61,77029.62,12.5477 +1777445400000,77029.61,77029.62,77018.27,77022.7,8.48647 +1777445460000,77022.69,77022.69,76982.25,76990.62,15.13579 +1777445520000,76990.62,76990.62,76964.78,76967.88,19.72583 +1777445580000,76969,76974.02,76944.34,76944.34,18.06592 +1777445640000,76944.35,76975.29,76944.34,76975.29,23.30106 +1777445700000,76975.29,76977.25,76965.36,76969.9,6.13823 +1777445760000,76969.9,76974.68,76969.9,76972.32,6.76442 +1777445820000,76972.32,76977.75,76950.01,76950.01,11.73989 +1777445880000,76950.01,77110.89,76907.07,76995.43,293.75926 +1777445940000,76995.43,77260.22,76977.08,77031.06,142.83392 +1777446000000,77031.07,77054,77031.06,77031.07,13.594 +1777446060000,77031.07,77032.76,77031.06,77032.75,9.52752 +1777446120000,77032.76,77032.76,77031.06,77031.06,6.21944 +1777446180000,77031.07,77042.78,77031.07,77042.78,12.85831 +1777446240000,77042.78,77064.34,77031.06,77054.4,50.20259 +1777446300000,77054.39,77054.4,77043.48,77043.49,4.51009 +1777446360000,77043.49,77043.49,77031.06,77031.07,7.27997 +1777446420000,77031.06,77042.81,77031.06,77042.8,9.6471 +1777446480000,77042.8,77076.24,77042.8,77049.47,38.12428 +1777446540000,77049.47,77053.8,77041.29,77041.3,16.23142 +1777446600000,77041.29,77062.92,77031.06,77044.07,66.11099 +1777446660000,77044.07,77107.87,77035.49,77059.24,137.22073 +1777446720000,77059.23,77059.24,77050.28,77050.28,9.48368 +1777446780000,77050.28,77074.28,77050.28,77074.28,16.20088 +1777446840000,77074.27,77094.49,77074.27,77092.66,10.50585 +1777446900000,77092.66,77108.29,77070.47,77070.47,5.52985 +1777446960000,77070.48,77070.48,77058.13,77058.14,1.87069 +1777447020000,77058.13,77061.35,77050.29,77051.91,7.54681 +1777447080000,77051.91,77051.91,77050.29,77050.29,2.01049 +1777447140000,77050.3,77050.3,77050.29,77050.29,15.81877 +1777447200000,77050.29,77051.27,77050.29,77050.29,4.89995 +1777447260000,77050.29,77050.3,77050.29,77050.29,50.33861 +1777447320000,77050.29,77050.3,77050.29,77050.29,4.97152 +1777447380000,77050.29,77052.47,77050.29,77050.3,5.18816 +1777447440000,77050.29,77050.3,77050.29,77050.29,3.33391 +1777447500000,77050.29,77090.65,77050.29,77050.29,12.61926 +1777447560000,77050.29,77050.3,77050.29,77050.3,2.9801 +1777447620000,77050.29,77090.86,77050.29,77090.86,14.70504 +1777447680000,77090.86,77090.86,77071.15,77071.16,2.2152 +1777447740000,77071.15,77071.16,77064.16,77064.19,2.85911 +1777447800000,77064.19,77106,77064.19,77102.45,7.35997 +1777447860000,77102.45,77182.91,77102.45,77182.91,20.36848 +1777447920000,77182.91,77182.91,77122.01,77122.01,4.33295 +1777447980000,77122.01,77122.02,77083.98,77083.98,5.42574 +1777448040000,77083.98,77110,77083.98,77109.99,5.69427 +1777448100000,77109.99,77135.57,77109.99,77135.56,4.21233 +1777448160000,77135.56,77154.67,77128.85,77128.85,3.25687 +1777448220000,77128.85,77148.63,77128.85,77148.63,2.3812 +1777448280000,77148.62,77172.61,77148.62,77163.53,10.80946 +1777448340000,77163.53,77163.54,77110.98,77110.98,4.92142 +1777448400000,77110.99,77138.31,77110.98,77138.31,8.7941 +1777448460000,77138.3,77156.72,77138.3,77156.72,2.23748 +1777448520000,77156.71,77156.72,77119.26,77122.63,3.38742 +1777448580000,77122.63,77122.64,77114.94,77114.94,1.35366 +1777448640000,77114.94,77127.55,77114.94,77127.55,5.57424 +1777448700000,77127.54,77127.55,77110.98,77110.98,1.51316 +1777448760000,77110.98,77110.99,77052.7,77055.14,106.19775 +1777448820000,77055.13,77055.13,77031.06,77050.37,38.55117 +1777448880000,77050.37,77075.47,77050.36,77075.46,7.24575 +1777448940000,77075.46,77101.47,77075.46,77101.47,17.62131 +1777449000000,77101.46,77108.49,77089.74,77089.74,10.25288 +1777449060000,77089.74,77089.75,77084,77084,11.93945 +1777449120000,77084,77084.01,77053.31,77054.92,10.13768 +1777449180000,77054.91,77073.85,77054.91,77073.85,4.11157 +1777449240000,77073.84,77073.85,77052.78,77052.79,2.4558 +1777449300000,77052.78,77052.79,77038.5,77038.5,6.30041 +1777449360000,77038.5,77045.42,77038.5,77038.51,8.09902 +1777449420000,77038.5,77038.51,77031.06,77031.07,54.04757 +1777449480000,77031.06,77035.02,77031.06,77035.02,9.01378 +1777449540000,77035.01,77062.48,77035.01,77053.64,9.7841 +1777449600000,77053.65,77070.4,77053.65,77070.4,9.46302 +1777449660000,77070.4,77087.15,77070.39,77086.15,10.40427 +1777449720000,77086.15,77086.15,77046.41,77049.42,4.63244 +1777449780000,77049.42,77058.96,77049.42,77058.96,1.6161 +1777449840000,77058.96,77058.96,77050,77050,3.03682 +1777449900000,77050.01,77050.01,76984.88,76994.88,13.40781 +1777449960000,76994.87,76998.72,76987,76998.72,2.81303 +1777450020000,76998.71,77020.32,76992.02,77020.31,9.26999 +1777450080000,77020.31,77041.99,77020.31,77027.72,3.40774 +1777450140000,77027.72,77027.73,76994.42,77002.47,8.59279 +1777450200000,77002.47,77023.99,77002.46,77023.99,7.54965 +1777450260000,77023.98,77040.04,77020.78,77024.61,13.50589 +1777450320000,77024.6,77050.01,77024.6,77050,1.67925 +1777450380000,77050,77062.29,77036.67,77040.86,6.59644 +1777450440000,77040.85,77055.97,77030.54,77030.54,4.06881 +1777450500000,77030.55,77035.13,77020.78,77035.12,1.48068 +1777450560000,77035.13,77051.19,77035.12,77051.19,5.05635 +1777450620000,77051.18,77061.69,77043.97,77061.69,2.80368 +1777450680000,77061.68,77075,77056.99,77075,2.15534 +1777450740000,77075,77109,77066.23,77108.99,6.225 +1777450800000,77109,77132.08,77091.29,77132.07,11.92185 +1777450860000,77132.08,77148.79,77132.07,77144.94,4.865 +1777450920000,77144.93,77144.94,77099.19,77099.19,5.91197 +1777450980000,77099.19,77100.75,77077.52,77092.04,38.54292 +1777451040000,77092.04,77110.11,77076,77110.11,9.82252 +1777451100000,77110.1,77128.75,77110.1,77128.38,7.53529 +1777451160000,77129,77131.16,77116.62,77116.63,3.12025 +1777451220000,77116.63,77116.63,77116.62,77116.63,1.26922 +1777451280000,77116.62,77116.63,77112,77112.01,2.01958 +1777451340000,77112,77112.01,77106.01,77106.01,2.67995 +1777451400000,77106.01,77106.01,77085,77085,2.20922 +1777451460000,77085,77085.01,77056.49,77056.5,8.39998 +1777451520000,77056.49,77056.49,77017.32,77017.32,3.85838 +1777451580000,77017.32,77017.33,77008.32,77008.33,7.3012 +1777451640000,77008.33,77008.33,76998.63,76998.64,30.68319 +1777451700000,76998.63,77015.38,76972.32,77000.28,100.11452 +1777451760000,77000.29,77035.5,77000.29,77004.92,27.23821 +1777451820000,77004.91,77026.03,77004.91,77014.36,13.17181 +1777451880000,77014.36,77042.53,77014.36,77039.54,24.00594 +1777451940000,77039.53,77039.53,77010.69,77025.38,8.48507 +1777452000000,77025.38,77027.22,77008.6,77027.22,7.12374 +1777452060000,77027.21,77037.3,77027.21,77037.29,4.35181 +1777452120000,77037.3,77037.3,77014.75,77014.75,6.49033 +1777452180000,77014.76,77030.18,77014.75,77030.17,3.88434 +1777452240000,77030.17,77064.9,77030.17,77064.9,9.69802 +1777452300000,77064.89,77074.62,77060.25,77060.25,3.03004 +1777452360000,77060.26,77072.57,77060.25,77072.57,2.35524 +1777452420000,77072.56,77072.57,77050,77050,4.32391 +1777452480000,77050,77050.01,77042.53,77042.54,3.28749 +1777452540000,77042.53,77050.01,77038.35,77038.36,9.82503 +1777452600000,77038.35,77038.36,77025.93,77030.18,4.6898 +1777452660000,77030.18,77042.2,77030.17,77042.19,4.57531 +1777452720000,77042.19,77060.93,77038.36,77050.02,13.28754 +1777452780000,77050.01,77050.02,77038.38,77042.55,1.27297 +1777452840000,77042.54,77049.43,77042.54,77045.52,8.80889 +1777452900000,77045.51,77047.91,77045.51,77047.91,4.31961 +1777452960000,77047.91,77047.91,77046.36,77046.36,1.42326 +1777453020000,77046.36,77046.36,77038.25,77045.52,7.55042 +1777453080000,77045.52,77045.53,77045.52,77045.53,4.69523 +1777453140000,77045.53,77059.11,77045.52,77046.32,3.18306 +1777453200000,77046.31,77046.32,77037.58,77037.59,3.00304 +1777453260000,77037.59,77049.48,77037.58,77043.22,5.83524 +1777453320000,77043.22,77055.92,77037.58,77037.58,9.85812 +1777453380000,77037.59,77037.59,77007.68,77018.45,18.7432 +1777453440000,77018.45,77018.45,77006,77006,1.35497 +1777453500000,77006.01,77006.01,76981.06,76986.63,6.3168 +1777453560000,76986.62,77002.42,76986.62,76991.02,2.48348 +1777453620000,76991.03,76991.03,76985,76985,1.35755 +1777453680000,76985,76985,76972.32,76972.32,2.41452 +1777453740000,76972.33,76982.74,76972.32,76982.74,5.90031 +1777453800000,76982.73,77006.88,76982.73,76991.77,4.0946 +1777453860000,76991.76,76991.77,76985,76991.76,3.53578 +1777453920000,76991.75,77009.33,76991.75,77006.99,3.42957 +1777453980000,77007,77044.6,76999.86,77044.6,9.96078 +1777454040000,77044.6,77072.96,77044.6,77072.95,4.83769 +1777454100000,77072.95,77076.02,77057.41,77072.47,11.47139 +1777454160000,77072.47,77096.68,77067.69,77068.7,11.24846 +1777454220000,77068.69,77076.57,77068.69,77076.56,7.27168 +1777454280000,77076.57,77076.57,77061.56,77061.57,1.63093 +1777454340000,77061.57,77100.33,77061.56,77100.33,6.49209 +1777454400000,77100.33,77142,77100.33,77107.76,7.13619 +1777454460000,77107.76,77108.52,77097.57,77102.92,11.53998 +1777454520000,77102.92,77102.93,77091.46,77100.83,4.49332 +1777454580000,77100.83,77135,77100.83,77135,2.72615 +1777454640000,77135,77135,77133.37,77134.99,1.72015 +1777454700000,77134.99,77135,77130.14,77134.99,3.56902 +1777454760000,77134.99,77135,77127.73,77127.73,6.07913 +1777454820000,77127.73,77127.74,77127.73,77127.73,1.38677 +1777454880000,77127.73,77127.74,77127.73,77127.73,1.42732 +1777454940000,77127.73,77127.74,77127.73,77127.74,1.36333 +1777455000000,77127.74,77127.74,77127.73,77127.73,1.60386 +1777455060000,77127.74,77127.74,77127.73,77127.74,1.89401 +1777455120000,77127.74,77200,77127.73,77199.99,22.59117 +1777455180000,77200,77246.42,77186.65,77199.99,28.13989 +1777455240000,77200,77231.11,77199.99,77224.27,3.81273 +1777455300000,77224.28,77279.99,77224.27,77279.99,10.07084 +1777455360000,77280,77285,77261.86,77261.87,10.80701 +1777455420000,77261.87,77261.87,77236,77243.3,10.59 +1777455480000,77243.29,77251.85,77243.29,77251.84,1.67271 +1777455540000,77251.84,77258.73,77208.87,77239.25,7.15098 +1777455600000,77239.25,77239.25,77230.18,77235.68,3.32337 +1777455660000,77235.69,77255,77235.68,77254.99,1.72303 +1777455720000,77254.99,77257.88,77254.99,77256.01,5.86889 +1777455780000,77256,77256,77240.6,77250.03,4.15174 +1777455840000,77250.03,77258,77250.03,77258,7.8607 +1777455900000,77258,77285.26,77242.53,77285.26,5.08174 +1777455960000,77285.25,77380.74,77285.25,77356.28,20.86136 +1777456020000,77356.28,77394.83,77350.29,77355.55,15.38308 +1777456080000,77355.55,77424.25,77351.99,77424.23,23.18729 +1777456140000,77424.23,77719.65,77424.23,77668,160.77733 +1777456200000,77668.01,77685.07,77595.83,77676.17,62.2683 +1777456260000,77676.18,77800,77674.36,77685.57,75.32145 +1777456320000,77685.58,77745.65,77685.57,77723.96,32.65208 +1777456380000,77723.96,77745.64,77682.84,77713.96,27.20437 +1777456440000,77713.97,77740.57,77682.84,77736.64,13.0318 +1777456500000,77736.64,77791.34,77713.46,77758.36,31.11001 +1777456560000,77758.36,77758.36,77642.69,77642.69,25.30001 +1777456620000,77642.69,77655.34,77610.63,77627.97,26.32399 +1777456680000,77627.96,77655.34,77620.19,77647.22,22.32815 +1777456740000,77647.23,77677.42,77642,77642,10.76726 +1777456800000,77642,77700,77642,77658.75,18.98048 +1777456860000,77658.74,77660.29,77643.45,77643.46,6.8304 +1777456920000,77643.46,77662.95,77643.45,77645.17,12.46851 +1777456980000,77645.17,77756.21,77645.16,77700.01,9.44186 +1777457040000,77700.01,77731.5,77700,77710.01,14.73832 +1777457100000,77710,77710.01,77689.85,77689.85,9.37192 +1777457160000,77689.86,77763.1,77687.28,77763.09,32.20388 +1777457220000,77763.09,77769.83,77714.16,77769.82,11.03477 +1777457280000,77769.82,77769.83,77714.15,77741,8.94664 +1777457340000,77741,77800,77732,77782.94,18.59515 +1777457400000,77782.93,77817.57,77764.59,77764.6,24.2809 +1777457460000,77764.59,77764.6,77750.41,77750.43,11.9848 +1777457520000,77750.43,77756.71,77691.25,77721.84,12.31546 +1777457580000,77721.84,77757.76,77721.84,77737.32,12.8172 +1777457640000,77737.32,77737.33,77711.81,77720.85,11.09181 +1777457700000,77720.85,77737.42,77710,77710,15.43313 +1777457760000,77710.01,77726.79,77710,77726.79,4.99945 +1777457820000,77726.79,77792,77726.78,77749.42,40.10621 +1777457880000,77749.43,77782.05,77743.6,77750.96,3.9321 +1777457940000,77750.95,77758.72,77731.42,77736.32,6.89308 +1777458000000,77736.32,77773.56,77736.32,77760.9,4.70802 +1777458060000,77760.91,77760.91,77710.95,77745.92,18.45185 +1777458120000,77745.92,77767.66,77745.34,77745.34,9.28296 +1777458180000,77745.34,77772.25,77741.26,77772.24,9.98686 +1777458240000,77772.25,77792.35,77765,77765,16.59801 +1777458300000,77765,77770.01,77749.8,77757.56,11.06412 +1777458360000,77757.56,77763.29,77751.59,77758.78,9.4153 +1777458420000,77758.77,77866.21,77758.77,77848.2,35.19447 +1777458480000,77848.14,77857.99,77820,77820,13.55944 +1777458540000,77820.01,77899.86,77818.6,77885.28,23.81935 +1777458600000,77885.28,77904.93,77821.92,77840.04,27.49503 +1777458660000,77840.04,77840.05,77813.37,77827.89,14.71619 +1777458720000,77827.89,77848.2,77826.31,77826.31,11.83011 +1777458780000,77826.3,77832.42,77812.67,77822.36,12.981 +1777458840000,77822.36,77829.19,77816.59,77824.59,4.58969 +1777458900000,77824.59,77824.6,77805.67,77805.67,4.29839 +1777458960000,77805.67,77805.68,77744.63,77744.63,17.90923 +1777459020000,77744.64,77744.64,77707.42,77707.42,18.45277 +1777459080000,77707.42,77729.54,77700.16,77717.89,9.86132 +1777459140000,77717.89,77733.16,77676.85,77682.31,37.62098 +1777459200000,77682.31,77688.53,77642,77642.01,7.17625 +1777459260000,77642.02,77642.02,77601.43,77601.43,17.31858 +1777459320000,77601.43,77601.44,77564,77587.98,31.19542 +1777459380000,77587.98,77589.68,77563.8,77589.67,20.7653 +1777459440000,77589.67,77589.68,77563.8,77563.81,5.75802 +1777459500000,77563.81,77598.18,77559.19,77598.18,7.98755 +1777459560000,77598.18,77626.71,77598.17,77613,10.66327 +1777459620000,77613,77621.08,77613,77618.83,5.04445 +1777459680000,77618.82,77661.76,77618.82,77646.87,9.89709 +1777459740000,77646.87,77653.76,77642.6,77650.81,7.81967 +1777459800000,77650.82,77666.35,77633.63,77633.63,29.2575 +1777459860000,77633.64,77633.64,77627.16,77627.16,6.05744 +1777459920000,77627.17,77627.34,77605.88,77618.01,5.37752 +1777459980000,77618.01,77626.77,77618.01,77626.76,2.72544 +1777460040000,77626.77,77648.33,77626.76,77626.78,6.58507 +1777460100000,77626.77,77626.78,77610,77610,2.95754 +1777460160000,77610.01,77610.01,77600,77600,2.12513 +1777460220000,77600,77608.78,77600,77607.73,4.58125 +1777460280000,77607.74,77607.74,77607.73,77607.74,3.11971 +1777460340000,77607.74,77624.21,77604,77619.61,6.10286 +1777460400000,77619.62,77629.18,77613.72,77627.74,3.28276 +1777460460000,77627.73,77627.74,77548.65,77551.67,17.28887 +1777460520000,77551.68,77577.22,77535,77577.22,20.7168 +1777460580000,77577.23,77601.13,77577.23,77599.64,4.15346 +1777460640000,77599.64,77673.2,77599.64,77673.19,13.10537 +1777460700000,77673.19,77673.2,77628.07,77643.87,8.19157 +1777460760000,77643.88,77648.79,77609.07,77609.07,6.53761 +1777460820000,77609.07,77609.08,77569.47,77574.55,6.96603 +1777460880000,77574.55,77574.56,77574.55,77574.56,1.59292 +1777460940000,77574.55,77574.55,77506.88,77518.15,20.99235 +1777461000000,77518.15,77557.21,77518.14,77537.55,7.31515 +1777461060000,77537.54,77550.75,77532.85,77550.75,9.99758 +1777461120000,77550.75,77571.54,77550.75,77571.53,4.34276 +1777461180000,77571.54,77579.44,77571.53,77579.43,3.47388 +1777461240000,77579.43,77579.7,77579.43,77579.69,3.36815 +1777461300000,77579.7,77607.4,77568.24,77597.11,7.9522 +1777461360000,77597.12,77597.12,77582.11,77587.54,12.36043 +1777461420000,77587.54,77593.65,77583.69,77583.69,11.90971 +1777461480000,77583.69,77583.7,77564,77564,14.35462 +1777461540000,77564.01,77570.65,77525.63,77528.45,10.68934 +1777461600000,77528.46,77533.87,77522.41,77530.15,14.3323 +1777461660000,77530.16,77534.67,77530.15,77530.17,1.81827 +1777461720000,77530.16,77530.16,77518.15,77526.8,4.17198 +1777461780000,77526.8,77526.81,77511,77523.24,7.65535 +1777461840000,77523.24,77523.25,77511,77518.48,2.75145 +1777461900000,77518.48,77518.48,77490.47,77490.48,5.69581 +1777461960000,77490.47,77497.91,77485.81,77497.9,4.58027 +1777462020000,77497.91,77498.85,77497.91,77498.85,2.74818 +1777462080000,77498.85,77537.53,77498.84,77520.11,6.09084 +1777462140000,77520.11,77520.11,77508.03,77515,2.18151 +1777462200000,77515,77532.75,77508.07,77532.75,9.59695 +1777462260000,77532.74,77534.03,77527.74,77530.83,6.9915 +1777462320000,77530.82,77541.15,77530.82,77541.14,8.49989 +1777462380000,77541.15,77601.29,77541.14,77601.28,12.88016 +1777462440000,77601.29,77601.29,77589.7,77589.7,9.72787 +1777462500000,77589.7,77646.67,77589.7,77636.48,6.45034 +1777462560000,77636.48,77662.21,77636.47,77638.26,5.07998 +1777462620000,77638.26,77670.73,77632.51,77670.72,25.6448 +1777462680000,77670.72,77670.73,77639.04,77641.15,3.64571 +1777462740000,77641.15,77641.16,77606,77606,2.48716 +1777462800000,77606,77634.54,77606,77618.26,6.45426 +1777462860000,77618.27,77641.16,77602.39,77631.38,11.70693 +1777462920000,77631.37,77631.38,77610.63,77610.63,3.16845 +1777462980000,77610.63,77610.64,77568.35,77568.35,3.53123 +1777463040000,77568.36,77571.54,77564.71,77571.53,7.71358 +1777463100000,77571.53,77623.22,77558.82,77623.22,6.1667 +1777463160000,77623.22,77623.23,77610.89,77621.93,3.58666 +1777463220000,77621.93,77694.61,77617.65,77631.14,33.56573 +1777463280000,77631.14,77631.14,77594.74,77594.74,3.61865 +1777463340000,77594.75,77601.28,77560.65,77582.17,59.90226 +1777463400000,77582.17,77582.17,77555.39,77555.39,22.96673 +1777463460000,77554.9,77554.9,77546,77546,2.03052 +1777463520000,77546.01,77579.3,77546,77579.3,6.63104 +1777463580000,77579.29,77630.4,77575.55,77630.4,10.20957 +1777463640000,77630.39,77639.98,77595.52,77595.52,5.67248 +1777463700000,77595.52,77595.53,77580.84,77584.71,4.39675 +1777463760000,77584.72,77597.18,77584.71,77597.17,2.28759 +1777463820000,77597.18,77597.18,77590.03,77590.03,1.5684 +1777463880000,77590.04,77596.4,77590.03,77596.39,2.9224 +1777463940000,77596.4,77596.4,77590.03,77590.03,2.02959 +1777464000000,77590.04,77596.39,77578.15,77578.16,4.04 +1777464060000,77578.16,77591.69,77578.16,77591.69,2.17215 +1777464120000,77591.68,77591.69,77531.61,77531.61,10.94087 +1777464180000,77531.61,77550,77531.61,77532.36,4.40651 +1777464240000,77532.36,77532.36,77477.3,77478.54,74.6026 +1777464300000,77478.55,77508.34,77478.54,77490.2,10.58552 +1777464360000,77490.2,77511.01,77487.12,77511,2.91918 +1777464420000,77511,77511.01,77475,77487.53,6.31238 +1777464480000,77487.53,77506.57,77485.2,77492.59,7.66351 +1777464540000,77492.58,77492.59,77467.98,77467.99,10.99997 +1777464600000,77467.99,77488.82,77467.98,77477.29,7.88819 +1777464660000,77477.2,77480.25,77461.45,77480.25,16.74267 +1777464720000,77480.25,77486.45,77478.85,77486.44,4.29777 +1777464780000,77486.44,77498.84,77483.37,77483.38,5.17595 +1777464840000,77483.38,77483.38,76850,77310.12,495.41915 +1777464900000,77310.12,77415.98,77293.05,77407.44,45.57648 +1777464960000,77407.44,77407.45,77344.42,77344.42,20.79262 +1777465020000,77344.23,77368.21,77326,77362.73,21.32999 +1777465080000,77362.72,77364.32,77349.11,77351.61,16.09515 +1777465140000,77351.6,77361.92,77306.99,77306.99,123.41813 +1777465200000,77306.99,77307,77096.6,77149.92,47.71967 +1777465260000,77150,77207.86,77146.91,77182.37,25.33089 +1777465320000,77182.36,77194.93,76908.47,77034.92,240.51765 +1777465380000,77034.92,77152.02,77034.92,77106.83,25.0806 +1777465440000,77106.83,77136.86,77086,77136.86,16.29999 +1777465500000,77136.85,77159.52,77092.05,77112.35,49.40299 +1777465560000,77112.34,77157.35,77112.34,77157.32,9.49658 +1777465620000,77157.32,77180,77090.98,77113.84,17.62419 +1777465680000,77113.84,77154,77113.83,77153.99,6.71275 +1777465740000,77153.99,77154,77137.08,77145.78,14.97352 +1777465800000,77145.78,77155,77084.21,77093.66,18.82855 +1777465860000,77093.66,77139.7,77084.48,77137.54,20.30139 +1777465920000,77137.54,77137.54,77053.8,77061.47,7.55321 +1777465980000,77061.48,77082.81,77003.88,77020.1,13.10613 +1777466040000,77020.1,77035.52,76992.5,77034.37,16.10575 +1777466100000,77034.36,77078.01,77022.59,77078,10.99647 +1777466160000,77078.01,77078.01,77032.04,77032.04,4.85768 +1777466220000,77032.05,77088.2,77032.04,77080.01,11.93554 +1777466280000,77080,77089.33,77061.58,77089.33,6.62539 +1777466340000,77089.33,77100,77084.6,77100,7.11753 +1777466400000,77100,77164.5,77100,77146.02,6.03763 +1777466460000,77146.02,77157.35,77143.35,77143.36,8.1382 +1777466520000,77143.35,77173,77143.35,77169.43,3.35778 +1777466580000,77169.43,77173,77150.37,77150.37,4.92539 +1777466640000,77150.38,77175.64,77150.37,77162.2,14.2408 +1777466700000,77162.19,77189.25,77162.19,77189.23,3.44803 +1777466760000,77189.24,77191.27,77167.05,77191.26,26.97774 +1777466820000,77191.26,77200,77172.25,77199.99,9.27515 +1777466880000,77200,77200,77170.06,77170.06,3.42907 +1777466940000,77170.07,77176,77139.27,77139.28,28.32722 +1777467000000,77139.28,77166.44,77139.27,77158.73,3.9676 +1777467060000,77158.73,77199.99,77158.72,77199.98,3.80471 +1777467120000,77199.99,77208.72,77192.76,77208.71,8.04881 +1777467180000,77208.71,77208.72,77202.3,77204.68,5.17906 +1777467240000,77204.68,77204.68,77125.92,77160.01,157.71019 +1777467300000,77160.01,77160.01,77132.66,77132.67,1.35533 +1777467360000,77132.66,77143.81,77132.66,77137.26,1.46806 +1777467420000,77137.25,77157.35,77137.25,77157.34,1.61288 +1777467480000,77157.35,77157.35,77125.99,77135.95,21.6709 +1777467540000,77135.95,77143.69,77135.94,77143.68,1.41168 +1777467600000,77143.68,77180,77132,77152.76,11.89827 +1777467660000,77152.76,77200,77152.75,77193.72,6.13074 +1777467720000,77193.71,77205.72,77187.18,77205.01,3.57226 +1777467780000,77205.01,77205.02,77166.68,77166.69,2.82324 +1777467840000,77166.68,77166.69,77133.42,77133.43,4.47249 +1777467900000,77133.42,77136.56,77096,77096,20.20518 +1777467960000,77096,77120.82,77077.21,77120.81,10.7884 +1777468020000,77120.81,77120.82,77080.1,77080.11,20.67914 +1777468080000,77080.1,77082.27,77072.39,77077.71,2.70063 +1777468140000,77077.71,77107.33,77077.71,77105.91,2.71669 +1777468200000,77105.91,77105.92,77102.54,77105.91,1.73027 +1777468260000,77105.9,77143.59,77099.57,77143.59,8.90747 +1777468320000,77143.59,77170,77143.58,77169.99,4.49741 +1777468380000,77169.99,77172.34,77164.7,77164.7,3.56645 +1777468440000,77164.7,77181.41,77162.32,77178.95,8.71109 +1777468500000,77178.96,77205.01,77178.95,77188.2,3.3695 +1777468560000,77188.2,77192.82,77172.24,77172.25,2.89713 +1777468620000,77172.25,77211.93,77172.24,77206.03,5.30335 +1777468680000,77206.04,77240,77206.03,77212.68,16.52681 +1777468740000,77212.67,77214.81,77120,77120,11.02964 +1777468800000,77120.01,77120.01,77053.8,77092.35,10.14738 +1777468860000,77092.36,77109.98,77080.35,77109.97,5.39505 +1777468920000,77109.97,77109.98,77080.8,77080.8,4.23093 +1777468980000,77080.81,77080.81,77035,77035,11.75969 +1777469040000,77035,77035.01,76915.31,76926.13,25.81707 +1777469100000,76926.13,76981.7,76897.59,76974.53,14.7544 +1777469160000,76974.54,76983.98,76868.84,76875.05,11.15518 +1777469220000,76874.64,76910,76868.86,76896.67,20.27334 +1777469280000,76896.68,76926.74,76859.09,76926.74,39.49415 +1777469340000,76926.73,76934.43,76921.49,76924.1,7.44439 +1777469400000,76924.11,76924.11,76827.68,76836.67,39.09632 +1777469460000,76836.68,76879.52,76822,76869.52,59.04818 +1777469520000,76869.18,76881.3,76840.41,76881.3,9.58473 +1777469580000,76881.29,76881.3,76802.39,76846.76,30.22559 +1777469640000,76846.75,76846.76,76663.22,76671.94,36.86371 +1777469700000,76671.93,76730.62,76590.04,76730.61,28.5169 +1777469760000,76730.61,76800,76693.09,76793.54,21.81421 +1777469820000,76793.54,76807.68,76735.72,76735.76,22.29216 +1777469880000,76735.76,76754.79,76686,76734.7,41.04117 +1777469940000,76734.69,76734.69,76639.62,76697.99,34.32219 +1777470000000,76698,76728.56,76666.26,76690,17.12772 +1777470060000,76690.01,76732.7,76680.01,76717.87,8.18893 +1777470120000,76717.87,76717.87,76624.59,76691.15,16.89932 +1777470180000,76691.16,76691.16,76631,76631.01,23.90527 +1777470240000,76631.01,76633.28,76563,76563,26.58389 +1777470300000,76563.01,76585.7,76504.15,76504.15,28.99482 +1777470360000,76504.15,76615.41,76425.62,76613.55,38.30363 +1777470420000,76613.55,76627.93,76587.33,76593.29,21.17847 +1777470480000,76593.29,76624.11,76538.82,76561.97,11.62064 +1777470540000,76561.96,76647.92,76561.96,76605.44,24.27548 +1777470600000,76605.45,76793.4,76601,76770.99,79.40178 +1777470660000,76770.75,76793.22,76702.18,76775.97,10.94931 +1777470720000,76775.97,76780.68,76737.61,76773.44,10.91447 +1777470780000,76773.45,76820,76758.57,76820,5.89683 +1777470840000,76820,76827.22,76780,76780,7.09103 +1777470900000,76780.01,76820,76780.01,76815.96,7.18254 +1777470960000,76815.96,76877.15,76815.96,76867.48,10.68733 +1777471020000,76867.48,76867.48,76826,76826.01,9.12687 +1777471080000,76826,76826,76782.41,76786.52,5.53779 +1777471140000,76786.52,76808.81,76777.67,76783.43,11.02588 +1777471200000,76783.42,76783.43,76704.83,76704.83,11.23875 +1777471260000,76704.83,76716.9,76674.13,76695.31,10.61584 +1777471320000,76695.3,76702.16,76657.45,76694.8,5.56347 +1777471380000,76694.79,76694.8,76671.96,76671.97,3.23302 +1777471440000,76671.96,76710.73,76662.33,76710.73,7.5753 +1777471500000,76710.73,76710.74,76625.42,76643.37,19.77716 +1777471560000,76643.36,76670,76584.36,76669.99,15.46818 +1777471620000,76669.99,76670,76631.46,76631.94,11.69358 +1777471680000,76631.46,76633.8,76543.51,76568.29,13.46217 +1777471740000,76568.32,76606.64,76568.31,76590.46,3.64779 +1777471800000,76590.46,76661.04,76586.75,76653.5,7.55855 +1777471860000,76653.49,76666,76565.8,76565.8,8.85044 +1777471920000,76565.8,76592.76,76545.65,76575.67,25.80613 +1777471980000,76575.67,76583.18,76557.13,76557.13,7.39883 +1777472040000,76557.14,76598.01,76557.13,76588.85,6.63569 +1777472100000,76588.5,76588.5,76503.2,76552.81,24.86427 +1777472160000,76552.81,76627.87,76552.8,76620.37,9.1565 +1777472220000,76620.37,76685,76620.36,76652.65,9.4016 +1777472280000,76652.65,76683.02,76652.64,76675.01,9.15783 +1777472340000,76675.01,76675.01,76641.14,76644.6,4.0914 +1777472400000,76644.6,76658.99,76622.74,76622.75,8.51584 +1777472460000,76622.74,76622.75,76560.75,76598.36,67.82979 +1777472520000,76598.37,76618.88,76598.36,76618.88,5.83215 +1777472580000,76618.88,76633.34,76599.93,76633.34,14.94862 +1777472640000,76633.34,76675.63,76615,76675.63,8.72676 +1777472700000,76675.63,76700.24,76670,76693.86,6.34464 +1777472760000,76693.87,76767.71,76693.86,76730.24,11.5425 +1777472820000,76730.24,76759.3,76706,76756.93,12.92409 +1777472880000,76756.94,76756.94,76730,76735.42,8.15528 +1777472940000,76735.42,76735.42,76675.81,76717.99,9.72114 +1777473000000,76717.99,76718,76678.31,76678.32,7.58436 +1777473060000,76678.32,76678.32,76626.65,76674.43,13.30973 +1777473120000,76674.47,76684.99,76637.76,76637.76,8.04001 +1777473180000,76637.76,76679.36,76632,76679.35,4.87069 +1777473240000,76679.35,76738.74,76676.08,76701.42,111.67371 +1777473300000,76701.43,76855.02,76678.51,76789.01,323.74341 +1777473360000,76789.01,76927.69,76789.01,76833.93,154.26389 +1777473420000,76833.93,76891.92,76827.1,76829.39,52.31296 +1777473480000,76829.39,76837.04,76779.28,76792.45,10.25327 +1777473540000,76792.44,76792.45,76744.69,76750.14,17.50339 +1777473600000,76750.13,76750.13,76692.3,76729.32,24.49567 +1777473660000,76729.33,76729.33,76627.93,76627.94,17.68333 +1777473720000,76627.94,76673.3,76612.73,76639.62,22.11693 +1777473780000,76639.61,76642.73,76590,76590,15.34693 +1777473840000,76590,76602.27,76584.42,76602.26,12.80298 +1777473900000,76602.27,76615.59,76543,76543,7.70181 +1777473960000,76542.98,76574.71,76527.36,76552.15,20.41024 +1777474020000,76552.14,76552.15,76489.99,76536.95,20.2198 +1777474080000,76536.94,76605,76536.94,76604.99,9.57302 +1777474140000,76605,76605.43,76584.6,76590.75,5.13356 +1777474200000,76590.76,76590.76,76544.13,76572.47,21.58343 +1777474260000,76572.47,76577.95,76546,76576.81,7.34015 +1777474320000,76576.8,76654.47,76575.25,76626.96,21.69993 +1777474380000,76626.96,76668.45,76616.07,76657.29,18.34464 +1777474440000,76657.29,76658.63,76630.06,76630.06,3.98597 +1777474500000,76630.05,76630.05,76622.3,76622.31,3.29975 +1777474560000,76622.31,76639.62,76616.14,76616.14,4.95038 +1777474620000,76616.15,76616.15,76600,76609.67,7.24077 +1777474680000,76609.67,76609.68,76555.79,76555.79,20.05152 +1777474740000,76555.79,76585,76555.79,76570,16.44717 +1777474800000,76570,76634.61,76554.98,76634.6,9.22584 +1777474860000,76634.6,76634.6,76576.6,76586.8,3.99657 +1777474920000,76586.81,76586.81,76505,76522.65,13.31188 +1777474980000,76522.65,76524.96,76468,76476.89,10.29185 +1777475040000,76476.89,76504.08,76447.23,76447.23,11.91327 +1777475100000,76447.23,76447.23,76350.48,76381.78,32.13399 +1777475160000,76381.78,76386.52,76354.09,76380.01,32.74439 +1777475220000,76380.01,76380.01,76321.95,76375.95,25.16059 +1777475280000,76375.95,76413.01,76355.42,76358.56,18.97473 +1777475340000,76358.56,76358.56,76311.4,76320.41,28.49941 +1777475400000,76320.41,76320.41,76266.76,76299.99,26.15249 +1777475460000,76300,76319.32,76261.53,76261.54,15.7275 +1777475520000,76261.53,76261.54,76150,76223.99,55.30674 +1777475580000,76223.99,76249.9,76212,76245.03,28.83848 +1777475640000,76245.03,76274.75,76232,76255,30.4956 +1777475700000,76254.99,76302,76195.14,76286.18,31.86847 +1777475760000,76286.18,76319.04,76286.17,76308.87,8.40795 +1777475820000,76308.87,76364.88,76308.86,76347.08,16.92628 +1777475880000,76347.07,76347.99,76276.21,76276.21,6.13385 +1777475940000,76276.21,76304.31,76249.99,76250,17.60857 +1777476000000,76249.99,76262.49,76249.99,76262.48,6.6247 +1777476060000,76262.49,76262.49,76194.4,76195.38,9.24626 +1777476120000,76195.39,76251.47,76195.38,76234.92,9.04914 +1777476180000,76234.92,76234.92,76200.65,76216.89,6.46224 +1777476240000,76216.88,76272.78,76216.88,76247.29,12.93603 +1777476300000,76246.9,76246.9,76229.83,76242.25,7.91886 +1777476360000,76242.26,76293.3,76242.26,76276.68,23.06588 +1777476420000,76276.68,76295.41,76261.31,76261.31,8.29554 +1777476480000,76260.63,76271.6,76230.5,76267.01,5.71122 +1777476540000,76267,76290.62,76230.53,76230.53,10.58027 +1777476600000,76230.53,76314.11,76230.52,76314.1,32.40562 +1777476660000,76314.1,76335.12,76294.3,76297.82,10.81079 +1777476720000,76297.82,76297.83,76222.08,76236.86,14.78855 +1777476780000,76236.86,76236.87,76206.81,76212.88,17.41207 +1777476840000,76212.88,76258.92,76175.49,76258.92,24.76083 +1777476900000,76258.92,76308.41,76258.92,76264.64,16.86754 +1777476960000,76264.64,76264.64,76173,76175.22,7.01698 +1777477020000,76175.22,76175.22,76070.65,76074.74,38.47754 +1777477080000,76074.74,76074.74,75994.26,76006.1,48.28201 +1777477140000,76006.09,76040,75971.07,76040,22.09396 +1777477200000,76040,76051.19,76014.51,76024.32,7.79898 +1777477260000,76024.33,76028.92,75988.42,76017.69,14.97867 +1777477320000,76017.69,76018.34,75992.66,76009.31,10.85938 +1777477380000,76009.32,76046,75985.13,76018.39,24.36865 +1777477440000,76018.39,76039.14,75971.96,75975,8.55727 +1777477500000,75975.01,76041.8,75975.01,76040.19,19.94842 +1777477560000,76040.2,76040.2,75978.45,75996,11.87603 +1777477620000,75995.99,76015.03,75958.04,75995.8,8.55991 +1777477680000,75995.8,76008.95,75970.49,75970.5,13.60525 +1777477740000,75970.5,76007.68,75902.67,76007.68,28.52084 +1777477800000,76007.68,76014.87,75980.68,76000.33,7.59569 +1777477860000,76000.34,76000.34,75811.9,75862.28,63.68477 +1777477920000,75862.28,75872.48,75812.29,75872.48,10.30529 +1777477980000,75872.49,75904.5,75728.89,75745.78,46.62856 +1777478040000,75745.77,75775.48,75705.32,75775.48,33.27818 +1777478100000,75775.47,75811.25,75745.85,75811.24,11.91683 +1777478160000,75811.25,75813.5,75762.92,75774.24,9.76774 +1777478220000,75774.24,75838.32,75774,75829.05,16.65741 +1777478280000,75829.06,75903.61,75829.05,75900.01,14.27921 +1777478340000,75900,75929.7,75873.52,75924.25,13.04578 +1777478400000,75924.24,75924.24,75847.71,75866.18,30.01431 +1777478460000,75866.18,75929.7,75864.96,75929.7,10.38214 +1777478520000,75929.7,75987.21,75929.7,75983,35.25365 +1777478580000,75982.99,76011.88,75968.25,76000,17.67008 +1777478640000,76000.01,76046.15,75999.42,76046.14,11.19749 +1777478700000,76046.15,76046.15,76002.13,76032.4,9.65198 +1777478760000,76032.4,76061.36,76007.59,76012.4,17.83403 +1777478820000,76012.4,76012.4,75969.3,75984.51,18.60726 +1777478880000,75984.5,76038.12,75984.5,76025.52,9.12171 +1777478940000,76025.51,76043.71,75977.89,76043.54,32.59574 +1777479000000,76043.53,76125.47,76037.08,76121.88,11.22964 +1777479060000,76121.89,76121.89,76087.78,76087.78,5.09266 +1777479120000,76087.78,76087.78,76052.15,76083.84,10.26077 +1777479180000,76083.9,76097.58,76050.01,76050.01,7.75632 +1777479240000,76050.01,76054.9,76031.76,76031.77,9.28939 +1777479300000,76031.77,76116.47,76031.76,76069.07,13.68272 +1777479360000,76069.07,76069.07,76007.63,76041.49,22.81802 +1777479420000,76041.5,76055.72,76032.2,76044.59,16.9125 +1777479480000,76044.6,76044.6,75991.5,76003.2,7.63928 +1777479540000,76003.19,76003.2,75825.06,75881.56,91.24069 +1777479600000,75881.56,75892.22,75809.98,75821.2,49.26574 +1777479660000,75821.2,75848.36,75805.82,75848.32,47.43295 +1777479720000,75848.32,75862.03,75820,75831.66,14.25243 +1777479780000,75831.58,75856.79,75797.22,75807.78,60.68027 +1777479840000,75807.78,75821.43,75696.13,75740.31,86.16488 +1777479900000,75740.32,75784.95,75739.29,75776.05,15.35391 +1777479960000,75776.05,75823.39,75749.8,75823.38,15.26136 +1777480020000,75823.39,75844.87,75819.67,75824.06,9.49243 +1777480080000,75824.06,75824.75,75802.03,75802.03,4.1594 +1777480140000,75802.03,75869.6,75802.03,75837.01,23.06936 +1777480200000,75837,75879.97,75806.67,75847.43,46.9417 +1777480260000,75847.44,75873.81,75834.5,75849.64,9.98058 +1777480320000,75849.63,75877.44,75832.86,75877.43,4.31714 +1777480380000,75877.43,75879.44,75820,75820.01,5.329 +1777480440000,75820.01,75844.06,75807.84,75844.05,15.12794 +1777480500000,75844.06,75851.86,75820.17,75826.17,9.74367 +1777480560000,75826.18,75829.46,75728.03,75742.83,18.94132 +1777480620000,75742.93,75779.46,75720.96,75758.01,9.2121 +1777480680000,75758.01,75805.87,75758,75805.87,4.7233 +1777480740000,75805.88,75872.04,75805.88,75872.03,8.29286 +1777480800000,75872.04,75911.04,75872.03,75900.65,10.39265 +1777480860000,75900.64,75900.64,75829.12,75840.91,4.06704 +1777480920000,75840.91,75841.4,75829.12,75831.91,2.57462 +1777480980000,75831.91,75864.61,75828.14,75864.6,4.81324 +1777481040000,75864.6,75887.34,75840.01,75887.34,6.08697 +1777481100000,75887.33,75887.34,75845,75850.43,3.59963 +1777481160000,75850.43,75884.76,75850.43,75884.76,3.41053 +1777481220000,75884.76,75908,75850.01,75850.01,3.78711 +1777481280000,75850,75850.01,75808.39,75825.89,14.52614 +1777481340000,75825.89,75839.57,75790.5,75790.51,12.94934 +1777481400000,75790.5,75790.5,75755.83,75755.84,4.85445 +1777481460000,75755.83,75775.55,75740.75,75746.01,5.97787 +1777481520000,75746,75746.01,75707.69,75724.82,24.61077 +1777481580000,75724.82,75792,75714.12,75771.19,16.22055 +1777481640000,75771.19,75803.02,75768.28,75803.01,11.17087 +1777481700000,75803.02,75811.25,75783.63,75783.63,7.82687 +1777481760000,75783.64,75796.8,75782.5,75796.8,10.39248 +1777481820000,75796.79,75803.67,75790.9,75794.53,7.14311 +1777481880000,75794.53,75811.23,75782.5,75807.2,9.69456 +1777481940000,75807.2,75807.21,75764.71,75803.54,11.00927 +1777482000000,75803.55,75863.56,75803.55,75863.55,14.28218 +1777482060000,75863.55,75868.44,75826.31,75826.32,6.90414 +1777482120000,75826.31,76000,75818.73,75990.81,46.56656 +1777482180000,75990.81,76011.04,75980.39,75980.4,13.22256 +1777482240000,75980.4,76015.27,75954.64,76015.26,13.75261 +1777482300000,76015.26,76015.27,75946.41,75946.41,6.70081 +1777482360000,75946.41,75956.72,75914.11,75914.11,13.2686 +1777482420000,75914.11,75949.15,75906.18,75949.14,5.44411 +1777482480000,75949.15,75949.15,75949.14,75949.14,2.96315 +1777482540000,75949.15,75949.15,75923.85,75934.5,5.24585 +1777482600000,75934.5,75967.94,75934.49,75967.94,2.46762 +1777482660000,75967.93,75978.65,75947.95,75947.96,4.16986 +1777482720000,75947.95,75959.83,75923.91,75923.91,6.04786 +1777482780000,75923.86,75937.8,75921.78,75937.8,3.15246 +1777482840000,75937.8,75948.89,75930.64,75936.36,1.49453 +1777482900000,75936.36,75936.37,75898.1,75898.1,1.82662 +1777482960000,75898.11,75928.99,75898.1,75912.33,14.44485 +1777483020000,75912.34,75981.67,75912.34,75951.89,11.30301 +1777483080000,75951.9,75978.12,75951.89,75962,2.56675 +1777483140000,75962.01,75999.85,75956.17,75987.41,10.98324 +1777483200000,75987.41,76112.98,75987.41,76097.53,21.99401 +1777483260000,76097.53,76097.53,76060.21,76061.77,10.98372 +1777483320000,76061.77,76069.3,76048.73,76056.49,2.93773 +1777483380000,76056.48,76088.88,76049.2,76088.87,4.02989 +1777483440000,76088.88,76088.88,76070.47,76084.01,4.6304 +1777483500000,76084.02,76084.02,76020.85,76020.86,8.21463 +1777483560000,76020.86,76033,75914.78,75916.73,57.57248 +1777483620000,75916.74,75916.74,75834.2,75839.04,15.97695 +1777483680000,75839.04,75874.41,75811.24,75874.41,15.26004 +1777483740000,75874.4,75891.41,75874.4,75891.4,3.15581 +1777483800000,75891.4,75914.79,75881.59,75903.85,11.88899 +1777483860000,75903.86,75970.26,75903.85,75965.74,8.35042 +1777483920000,75965.74,75989.97,75952.03,75965.35,4.1044 +1777483980000,75965.35,75982.19,75958.39,75982.18,6.63231 +1777484040000,75982.19,75987.46,75970.53,75970.53,12.18315 +1777484100000,75970.53,75977.6,75951.07,75952.89,8.42311 +1777484160000,75952.88,75952.89,75922.28,75950.53,4.60837 +1777484220000,75950.52,75950.53,75917.84,75931.07,4.90627 +1777484280000,75931.08,75941.28,75927.28,75941.28,4.66163 +1777484340000,75941.27,75974,75941.27,75973.99,1.35164 +1777484400000,75974,75988,75938.44,75938.52,13.01915 +1777484460000,75938.52,75950.89,75938.52,75950.73,2.27748 +1777484520000,75950.73,75995.34,75950.73,75979.53,4.83202 +1777484580000,75979.52,75982.44,75967.63,75982.44,3.09105 +1777484640000,75982.47,76018.34,75982.47,76018.33,2.3568 +1777484700000,76018.33,76018.33,75985.11,75985.12,4.73352 +1777484760000,75985.12,75985.12,75952.8,75952.81,0.95466 +1777484820000,75952.8,75980.35,75952.8,75956.51,4.88628 +1777484880000,75956.52,76061.51,75956.51,76033.39,10.62578 +1777484940000,76033.66,76046.63,76016.25,76030,22.29836 +1777485000000,76029.99,76030,75986,75992.43,8.34041 +1777485060000,75992.43,76040.01,75992.42,75994.01,3.01009 +1777485120000,75994,76008.64,75986.01,75986.01,12.18601 +1777485180000,75986,75986,75958.97,75972.96,5.81861 +1777485240000,75972.96,75981.78,75965.79,75981.77,5.76717 +1777485300000,75981.77,75981.78,75942.23,75942.24,7.42795 +1777485360000,75942.23,75976.87,75940.12,75959.09,6.40669 +1777485420000,75959.08,75996.39,75959.08,75995.56,4.16614 +1777485480000,75995.55,76073.49,75972.07,76073.49,15.72857 +1777485540000,76073.49,76184.01,76073.49,76184.01,13.33428 +1777485600000,76184,76274.8,76088.01,76103.73,35.85611 +1777485660000,76103.73,76156.67,76086.64,76110.01,20.33489 +1777485720000,76110,76110.01,75996.64,75996.65,24.22471 +1777485780000,75996.64,75996.64,75958.04,75962.94,14.93482 +1777485840000,75962.93,75972.89,75920.18,75920.19,19.85042 +1777485900000,75920.19,75933.53,75862.42,75862.43,12.88865 +1777485960000,75862.42,75896.67,75837.64,75854.89,11.14371 +1777486020000,75854.89,75888.03,75782.03,75807.58,27.10365 +1777486080000,75807.59,75816.57,75456,75512.56,156.39973 +1777486140000,75512.57,75512.57,75000,75020.3,290.16979 +1777486200000,75020.29,75167.5,74937.52,75166.43,294.27844 +1777486260000,75166.42,75203.12,75031.26,75094.82,98.99647 +1777486320000,75095.55,75128.35,74982.86,75128.35,43.19736 +1777486380000,75128.34,75222.7,75091.97,75222.69,23.32125 +1777486440000,75222.69,75239.85,75137.82,75192.52,38.93357 +1777486500000,75192.51,75192.51,75094.93,75174.56,50.50576 +1777486560000,75174.57,75246.97,75174.57,75244.26,21.25929 +1777486620000,75244.26,75253.19,75222.22,75246.55,23.31658 +1777486680000,75246.55,75254.14,75235.96,75247.16,14.52673 +1777486740000,75247.17,75247.17,75142.42,75160.52,25.00588 +1777486800000,75160.52,75227.44,75114.69,75227.44,21.23285 +1777486860000,75227.44,75355.25,75227.44,75293.51,28.68301 +1777486920000,75293.5,75323.5,75269.35,75284.99,14.12728 +1777486980000,75284.99,75385.24,75284.98,75327.43,20.69081 +1777487040000,75327.43,75379.97,75327.42,75341.79,6.24262 +1777487100000,75341.78,75341.79,75305.35,75305.36,11.16847 +1777487160000,75305.36,75327.32,75290.04,75299.16,11.86093 +1777487220000,75299.16,75307.66,75266.16,75266.17,9.82318 +1777487280000,75266.16,75266.16,75114.92,75115.41,40.19647 +1777487340000,75115.4,75151.39,75084,75150.37,32.51948 +1777487400000,75150.37,75150.37,75018.24,75018.39,21.20741 +1777487460000,75018.38,75080,74958.66,75048.8,46.63294 +1777487520000,75048.8,75084.31,75032.14,75084.3,22.95062 +1777487580000,75084.31,75181.84,75084.31,75138.01,24.61448 +1777487640000,75138,75159.05,75100.25,75149.88,7.38342 +1777487700000,75149.87,75310.48,75130.85,75242.9,41.79951 +1777487760000,75242.9,75361.68,75242.9,75327.99,30.94097 +1777487820000,75328,75346.57,75173.73,75264.15,32.65404 +1777487880000,75264.16,75288.46,75237.61,75268.98,7.82143 +1777487940000,75268.98,75323.52,75268.98,75323.52,6.51477 +1777488000000,75323.51,75333.01,75278.37,75332.84,6.73564 +1777488060000,75332.84,75350.64,75305.77,75336.87,13.46289 +1777488120000,75336.87,75344.9,75317.67,75334.99,11.59495 +1777488180000,75334.99,75336.17,75319,75329.86,6.12817 +1777488240000,75329.86,75337.53,75242.42,75242.43,19.28923 +1777488300000,75242.42,75323.52,75225,75323.51,11.335 +1777488360000,75323.52,75341.95,75256,75288,12.2446 +1777488420000,75288,75387.27,75287.99,75349.3,11.76009 +1777488480000,75349.3,75352.81,75313.15,75337.03,4.14846 +1777488540000,75337.02,75352.81,75318.47,75318.48,7.41564 +1777488600000,75318.47,75419.28,75313.16,75405.43,11.37748 +1777488660000,75405.43,75405.43,75375.44,75386.34,8.59842 +1777488720000,75386.34,75410,75366.03,75409.99,27.71961 +1777488780000,75410,75462.35,75410,75435.23,20.31687 +1777488840000,75435.23,75446.62,75420.19,75429.04,15.2712 +1777488900000,75429.05,75500,75429.05,75490.29,8.41529 +1777488960000,75490.29,75490.3,75450.01,75460.41,18.17623 +1777489020000,75460.41,75478,75448,75452.31,6.35957 +1777489080000,75452.32,75482,75452.32,75458.4,7.50535 +1777489140000,75458.4,75517.33,75458.4,75513.91,13.7159 +1777489200000,75513.92,75531.91,75505.86,75531.91,10.88503 +1777489260000,75531.91,75537.62,75531.91,75537.61,2.11789 +1777489320000,75537.62,75537.62,75455.79,75468.84,14.4324 +1777489380000,75468.85,75503.24,75442.4,75503.23,14.83048 +1777489440000,75503.24,75528,75480,75520.47,20.97268 +1777489500000,75520.47,75520.48,75413.86,75413.86,17.07915 +1777489560000,75413.87,75469.49,75410.95,75454.55,10.69933 +1777489620000,75454.56,75454.56,75418,75439.07,9.93969 +1777489680000,75439.07,75448.81,75402.69,75416.01,13.30942 +1777489740000,75416.01,75416.01,75398.06,75398.06,10.46935 +1777489800000,75398.06,75459.82,75374.49,75459.82,8.43768 +1777489860000,75459.81,75459.82,75414,75415.43,5.55267 +1777489920000,75415.43,75471.01,75413.75,75471,5.1669 +1777489980000,75471.01,75504.92,75471.01,75504.92,4.99366 +1777490040000,75504.91,75570.18,75504.91,75568.41,6.64637 +1777490100000,75567.04,75591.83,75549.49,75549.49,10.96868 +1777490160000,75548.68,75553.42,75522.3,75522.3,9.33431 +1777490220000,75522,75530.56,75493.24,75528.46,5.25717 +1777490280000,75528.46,75560.33,75528.46,75550.73,4.22138 +1777490340000,75550.73,75559.02,75528.46,75528.47,6.07311 +1777490400000,75528.47,75536.37,75506.28,75506.28,5.12323 +1777490460000,75506.28,75506.28,75476.57,75498.35,8.83922 +1777490520000,75498.34,75539.88,75498.34,75515.84,6.19479 +1777490580000,75515.59,75515.59,75454.76,75456.3,12.38097 +1777490640000,75456.3,75553.78,75456.3,75553.78,8.28616 +1777490700000,75553.78,75553.78,75524.3,75524.3,6.57626 +1777490760000,75524.29,75524.29,75511.26,75519.3,4.43183 +1777490820000,75519.31,75538,75519.31,75537.84,2.55311 +1777490880000,75537.84,75546.04,75537.84,75541.63,2.13128 +1777490940000,75541.63,75541.64,75522.05,75531.29,12.4848 +1777491000000,75531.29,75531.3,75404.72,75422.09,17.11474 +1777491060000,75422.09,75422.1,75318.95,75338.26,19.32891 +1777491120000,75338.25,75388.12,75338.25,75355.02,7.58312 +1777491180000,75355.02,75355.03,75302.31,75319.6,14.12215 +1777491240000,75319.61,75356.45,75319.6,75356.45,6.03045 +1777491300000,75356.45,75386.22,75356.44,75386.22,10.581 +1777491360000,75386.22,75448.53,75386.22,75423.62,17.49693 +1777491420000,75423.61,75460.21,75401.3,75460.2,6.60305 +1777491480000,75460.21,75462.54,75437.52,75443.65,2.56662 +1777491540000,75443.65,75443.66,75430.36,75430.37,1.74118 +1777491600000,75430.37,75471.53,75430.37,75471.52,4.61001 +1777491660000,75471.52,75471.53,75411.58,75438.84,8.75725 +1777491720000,75438.83,75451.54,75438.83,75450.44,3.47704 +1777491780000,75450.45,75452.24,75436.07,75452.24,4.91913 +1777491840000,75452.23,75452.24,75438.39,75438.56,3.16117 +1777491900000,75438.55,75471.88,75438.55,75471.87,2.83907 +1777491960000,75471.88,75480.62,75436.08,75436.09,5.40209 +1777492020000,75436.08,75470,75432.49,75469.99,2.89546 +1777492080000,75470,75490.94,75469.99,75490.94,2.67759 +1777492140000,75491.01,75533.1,75478.88,75478.88,10.11098 +1777492200000,75478.88,75478.88,75443.58,75455.48,7.74322 +1777492260000,75455.41,75494,75448.55,75475.09,4.60437 +1777492320000,75475.09,75540.98,75475.09,75540.97,4.95343 +1777492380000,75540.98,75540.98,75491.33,75491.34,3.07537 +1777492440000,75491.33,75517.39,75491.33,75517.38,3.27438 +1777492500000,75517.38,75524.95,75478.52,75480.8,7.79762 +1777492560000,75480.8,75525.97,75480.39,75525.97,2.96188 +1777492620000,75525.97,75531,75510.56,75510.57,4.02401 +1777492680000,75510.56,75522.56,75494.03,75494.04,4.82313 +1777492740000,75494.04,75565.69,75494.04,75563.86,8.91105 +1777492800000,75563.87,75628,75560.18,75600.62,22.37232 +1777492860000,75601.78,75607.93,75562.88,75572.46,15.91753 +1777492920000,75572.45,75672.92,75572.45,75668.8,18.50744 +1777492980000,75668.8,75716.54,75658.55,75697.38,19.58245 +1777493040000,75697.39,75700.61,75627.18,75631.66,23.37639 +1777493100000,75631.65,75631.66,75559.91,75608,14.71045 +1777493160000,75608.01,75651.56,75608,75621.92,14.80205 +1777493220000,75621.93,75651.56,75621.92,75630.94,8.29991 +1777493280000,75630.93,75651.56,75630.93,75651.55,8.65697 +1777493340000,75651.55,75651.56,75628.7,75628.7,14.02811 +1777493400000,75628.46,75702.41,75624.63,75630.52,27.96201 +1777493460000,75630.52,75630.52,75546.01,75582.17,21.9546 +1777493520000,75582.18,75601.18,75568.49,75600.28,15.82484 +1777493580000,75600.29,75601.93,75548,75551.5,26.94747 +1777493640000,75551.5,75551.5,75497.43,75528.81,11.9361 +1777493700000,75528.82,75590.82,75524.41,75560.95,6.00667 +1777493760000,75560,75568.37,75550,75568.37,4.25283 +1777493820000,75568.36,75595,75535.69,75549.15,13.26523 +1777493880000,75549.14,75593.68,75535.69,75593.67,21.7975 +1777493940000,75593.68,75650,75593.67,75650,23.06414 +1777494000000,75649.99,75650,75638,75649.65,5.56476 +1777494060000,75649.66,75666.02,75642.71,75642.71,13.5379 +1777494120000,75642.72,75660.27,75614.51,75631.55,7.62003 +1777494180000,75631.55,75646,75626.46,75632.22,2.44002 +1777494240000,75632.23,75642.31,75624.15,75624.15,1.76334 +1777494300000,75624.15,75640.51,75622.04,75638.95,2.50653 +1777494360000,75638.94,75655,75635.02,75635.03,4.67438 +1777494420000,75635.02,75655,75632.11,75655,1.92758 +1777494480000,75655,75688.09,75654.99,75658.44,6.18598 +1777494540000,75658.44,75679.71,75658.44,75679.7,2.04627 +1777494600000,75679.7,75692.72,75679.7,75682.75,7.67335 +1777494660000,75682.75,75715.43,75663.97,75663.98,11.66769 +1777494720000,75663.97,75663.97,75586,75629.6,19.41431 +1777494780000,75629.6,75680.33,75629.6,75672.67,3.99082 +1777494840000,75672.66,75687.34,75661.39,75680.95,3.75399 +1777494900000,75680.95,75687.35,75650.25,75665.56,1.95795 +1777494960000,75665.56,75808.77,75656.53,75761.48,31.63908 +1777495020000,75761.48,75857.32,75756.11,75791.11,27.61844 +1777495080000,75791.11,75798.69,75768.17,75768.17,3.69984 +1777495140000,75768.17,75768.18,75744.65,75752.25,3.27031 +1777495200000,75752.26,75752.26,75724.26,75737.89,1.56028 +1777495260000,75737.88,75737.88,75715.44,75725.86,3.93687 +1777495320000,75725.86,75748.76,75725.86,75738.3,2.43643 +1777495380000,75738.3,75779.46,75719.01,75779.46,4.95681 +1777495440000,75779.46,75788.1,75773.61,75773.61,3.61703 +1777495500000,75773.61,75790.69,75768.51,75790.69,1.37337 +1777495560000,75791.09,75827.77,75791.09,75827.42,5.04238 +1777495620000,75827.41,75856.08,75796.49,75796.5,9.73172 +1777495680000,75796.49,75796.49,75775,75784.32,2.66401 +1777495740000,75784.33,75784.33,75769.8,75771.54,2.89315 +1777495800000,75771.55,75793.06,75756.8,75756.8,4.84311 +1777495860000,75756.8,75767.4,75751.01,75766.58,3.27584 +1777495920000,75766.58,75795.22,75766.58,75795.21,3.30708 +1777495980000,75795.22,75799.12,75782.31,75799.12,1.79664 +1777496040000,75799.12,75799.12,75778,75784.95,3.37481 +1777496100000,75784.95,75790.36,75774.4,75790.36,2.40213 +1777496160000,75790.35,75794,75782.99,75782.99,1.17955 +1777496220000,75783,75783,75711.96,75711.97,5.53999 +1777496280000,75711.97,75733.89,75711.97,75733.89,4.21253 +1777496340000,75733.89,75733.89,75666.79,75676.79,10.95042 +1777496400000,75676.79,75676.79,75620,75629.39,10.96717 +1777496460000,75629.4,75686.53,75629.39,75686.52,3.47526 +1777496520000,75686.52,75699.1,75686.52,75688.85,4.39163 +1777496580000,75688.86,75697.53,75680.02,75680.02,2.52551 +1777496640000,75680.03,75683.53,75669.97,75675.38,13.73331 +1777496700000,75675.38,75681.47,75675.37,75681.47,2.66223 +1777496760000,75681.46,75681.47,75631.95,75631.95,4.46895 +1777496820000,75631.95,75663.54,75607.7,75636.44,7.31212 +1777496880000,75636.45,75664.97,75636.45,75664.96,3.24224 +1777496940000,75664.96,75689.3,75664.96,75686.79,3.88365 +1777497000000,75686.79,75699.09,75686.79,75699.08,2.88874 +1777497060000,75699.09,75748.97,75699.09,75748.96,3.1634 +1777497120000,75748.96,75765.94,75748.96,75765.94,1.51227 +1777497180000,75765.94,75850,75765.94,75814.62,17.99772 +1777497240000,75814.62,75827.09,75794.66,75794.67,18.25177 +1777497300000,75794.67,75828.54,75794.67,75819.19,5.41463 +1777497360000,75819.19,75877,75819.19,75876.99,4.37628 +1777497420000,75876.99,75877,75846.57,75846.57,3.25257 +1777497480000,75846.58,75870.1,75846.57,75862.5,5.41102 +1777497540000,75862.5,75874.44,75852.54,75874.44,3.65307 +1777497600000,75874.43,75874.44,75865.05,75865.05,2.35291 +1777497660000,75865.06,75879.32,75865.05,75879.31,1.38667 +1777497720000,75879.31,75879.32,75870.82,75870.83,3.40672 +1777497780000,75870.83,75898.67,75870.82,75897.33,2.78371 +1777497840000,75897.33,75897.34,75883.48,75883.48,4.63591 +1777497900000,75883.48,75883.48,75871.48,75871.48,7.06036 +1777497960000,75871.48,75871.48,75857.9,75865.43,3.2473 +1777498020000,75865.43,75886,75854.89,75854.9,4.19275 +1777498080000,75854.9,75854.9,75826.79,75826.8,3.10395 +1777498140000,75826.8,75826.8,75822.87,75822.88,2.6093 +1777498200000,75822.88,75832.78,75814.66,75814.67,7.90776 +1777498260000,75814.67,75843.53,75801.67,75843.52,6.37788 +1777498320000,75843.53,75883.62,75843.53,75883.61,7.28396 +1777498380000,75883.61,75914.4,75883.61,75911.31,7.00021 +1777498440000,75911.31,75915.99,75898.9,75902.24,7.46745 +1777498500000,75902.24,75926.77,75902.23,75926.77,3.33805 +1777498560000,75926.77,75928.87,75915.16,75915.17,6.22457 +1777498620000,75915.16,75922.46,75915.16,75922.46,1.83488 +1777498680000,75922.45,75922.46,75922.45,75922.46,0.9899 +1777498740000,75922.46,75922.46,75910.11,75910.12,4.31505 +1777498800000,75910.12,75937,75910.11,75936.99,7.91174 +1777498860000,75937,75971.25,75935.63,75971.25,19.8517 +1777498920000,75971.25,75973.5,75943.54,75943.54,6.62098 +1777498980000,75943.54,75944.65,75920.56,75937.29,8.62508 +1777499040000,75937.29,75962.98,75937.29,75942.49,5.73994 +1777499100000,75942.49,75958.89,75940.87,75958.88,3.21057 +1777499160000,75958.89,76001.82,75958.88,75970.7,12.25522 +1777499220000,75970.7,76088.9,75970.7,76019.91,14.66446 +1777499280000,76019.91,76052.97,76019.9,76025.55,25.1328 +1777499340000,76025.55,76025.56,75988.93,76009.47,8.13709 +1777499400000,76009.47,76025.4,76002.69,76002.69,3.30404 +1777499460000,76002.69,76017.85,76000,76017.84,1.37256 +1777499520000,76017.85,76019.45,76000.01,76000.01,3.86875 +1777499580000,76000,76000.01,75964.67,75990.59,4.80216 +1777499640000,75990.58,76011.34,75973.9,76011.34,10.59233 +1777499700000,76011.33,76011.34,75988.69,75988.7,4.28759 +1777499760000,75988.69,75988.7,75974.26,75974.27,4.20495 +1777499820000,75974.27,75974.27,75968,75968.01,0.68836 +1777499880000,75968,75968.01,75932.76,75941.47,5.95053 +1777499940000,75941.46,75949.92,75933.93,75933.93,1.74109 +1777500000000,75933.94,75933.94,75850,75880.29,20.35731 +1777500060000,75880.28,75925.29,75880.28,75913.15,14.37297 +1777500120000,75913.14,75930.21,75880,75880.01,9.72287 +1777500180000,75880.01,75903.11,75855.64,75903.1,6.48847 +1777500240000,75903.11,75949.99,75903.1,75949.99,6.52446 +1777500300000,75950,75969.42,75933.93,75969.41,4.33827 +1777500360000,75969.41,75969.42,75954.83,75954.84,2.26646 +1777500420000,75954.83,75965.75,75952.39,75965.75,1.29822 +1777500480000,75965.75,75965.75,75944.77,75944.77,2.44351 +1777500540000,75944.78,75944.78,75921.96,75930.95,2.02243 +1777500600000,75930.96,75930.96,75904.86,75914.83,2.43992 +1777500660000,75914.84,75939.79,75914.83,75924.41,2.38597 +1777500720000,75924.4,75924.41,75911.92,75911.92,0.57971 +1777500780000,75911.92,75927.35,75903.58,75927.35,2.91133 +1777500840000,75927.35,75965.74,75927.35,75965.73,2.49111 +1777500900000,75965.73,75965.74,75942.73,75942.73,3.62009 +1777500960000,75942.73,75991.05,75942.72,75984.98,5.97964 +1777501020000,75984.99,75984.99,75954,75961.12,1.22498 +1777501080000,75961.12,75970,75945.39,75951.76,25.53193 +1777501140000,75951.76,75995.41,75951.75,75995.4,2.89382 +1777501200000,75995.41,76004.14,75938,75951.39,13.08572 +1777501260000,75951.39,75974.97,75951.39,75959.19,7.63623 +1777501320000,75959.2,75983.96,75959.19,75983.96,2.4117 +1777501380000,75983.95,75983.95,75941.57,75941.58,2.48764 +1777501440000,75941.58,75945.76,75912.16,75912.17,2.24242 +1777501500000,75912.17,75912.17,75900,75905.32,2.15574 +1777501560000,75905.32,75905.32,75891.44,75891.44,2.17743 +1777501620000,75891.45,75891.45,75888,75888,1.93042 +1777501680000,75888.01,75888.01,75838.13,75838.13,5.70927 +1777501740000,75838.13,75839.75,75818.14,75839.75,4.0203 +1777501800000,75839.74,75867.84,75839.74,75867.84,1.66136 +1777501860000,75867.83,75880.39,75867.83,75880.38,0.7688 +1777501920000,75880.38,75906.5,75880.38,75906.5,3.49992 +1777501980000,75906.5,75947.68,75906.5,75926.94,1.81546 +1777502040000,75926.93,75947.68,75925.5,75945.83,2.33064 +1777502100000,75945.82,75945.83,75933.69,75940.81,2.07914 +1777502160000,75940.8,75940.81,75927.94,75930.06,4.4852 +1777502220000,75930.07,75954.91,75930.06,75954.91,2.27639 +1777502280000,75954.91,75974.29,75954.91,75974.18,8.46366 +1777502340000,75974.17,75975.38,75969.06,75969.06,9.94897 +1777502400000,75969.06,75969.07,75937.48,75937.48,1.50501 +1777502460000,75937.48,75950.33,75935.85,75950.33,1.53524 +1777502520000,75950.33,75950.33,75933.01,75933.01,2.47767 +1777502580000,75932.82,75940.16,75930.22,75940.15,7.20224 +1777502640000,75940.15,75962.86,75940.15,75962.86,2.33686 +1777502700000,75962.85,75962.85,75942.51,75942.51,2.0111 +1777502760000,75942.52,75970.65,75942.51,75970.65,1.95624 +1777502820000,75970.65,75970.65,75947.61,75951.82,3.24305 +1777502880000,75951.81,75951.82,75939.44,75939.45,1.38283 +1777502940000,75939.44,75939.45,75913.14,75913.14,3.43123 +1777503000000,75913.14,75913.14,75891.28,75891.29,3.43129 +1777503060000,75891.28,75940.01,75891.28,75933.34,15.63836 +1777503120000,75933.33,75943.89,75921.08,75943.89,13.40786 +1777503180000,75943.88,75943.89,75922.82,75940.57,2.23031 +1777503240000,75940.57,75948.97,75940.57,75947.77,2.26404 +1777503300000,75947.77,75957.19,75947.76,75957.19,1.00505 +1777503360000,75957.18,75965.73,75949.29,75965.72,1.44057 +1777503420000,75965.72,75965.73,75951.3,75951.3,1.21018 +1777503480000,75951.31,75951.31,75936.69,75936.69,1.78849 +1777503540000,75936.7,75936.7,75927.25,75927.38,1.75647 +1777503600000,75927.38,75936.7,75927.37,75932.8,2.0138 +1777503660000,75932.8,75936.7,75929.77,75934.66,2.37279 +1777503720000,75934.66,75961.02,75934.66,75937.6,2.26956 +1777503780000,75937.59,75937.59,75895.21,75905.28,2.40989 +1777503840000,75905.27,75905.28,75871.17,75871.17,1.26061 +1777503900000,75871.17,75877.93,75864.95,75877.93,2.22309 +1777503960000,75877.93,75886.92,75877.92,75881.45,7.0373 +1777504020000,75881.45,75898,75881.44,75898,2.21093 +1777504080000,75898,75908.36,75898,75908.36,1.38049 +1777504140000,75908.36,75965.59,75908.35,75965.59,3.00449 +1777504200000,75965.58,75970.7,75930,75946,4.15054 +1777504260000,75946,75965.74,75945.99,75959.31,7.87964 +1777504320000,75959.31,75965.74,75959.31,75965.73,0.47252 +1777504380000,75965.73,75989.59,75965.73,75986.39,3.92392 +1777504440000,75986.39,75990.06,75980.51,75987.62,1.67634 +1777504500000,75987.62,75989.29,75967.7,75967.71,2.66215 +1777504560000,75967.71,75967.71,75962.53,75962.53,1.08342 +1777504620000,75962.54,75962.54,75925.67,75925.67,1.85898 +1777504680000,75925.67,75925.68,75915.31,75916.5,0.81079 +1777504740000,75916.51,75917.91,75897.42,75897.42,1.14858 +1777504800000,75897.41,75897.41,75890,75890,0.43373 +1777504860000,75890.01,75890.01,75855.95,75862.66,5.07658 +1777504920000,75862.67,75862.67,75768.98,75770.43,17.04604 +1777504980000,75770.43,75808.23,75768.98,75799.05,5.47387 +1777505040000,75799.05,75799.05,75748.31,75748.31,4.20396 +1777505100000,75748.31,75792.74,75740.26,75782.24,6.33437 +1777505160000,75782.24,75786.93,75763.87,75773.83,11.96189 +1777505220000,75773.83,75798.28,75758.15,75790.31,6.31099 +1777505280000,75790.32,75801.29,75692.33,75738.96,35.1358 +1777505340000,75738.96,75778.78,75738.96,75771.21,11.33688 +1777505400000,75771.2,75801.29,75771.2,75794.84,8.15292 +1777505460000,75794.85,75812.46,75777.36,75812.46,3.50529 +1777505520000,75812.46,75821.53,75806.79,75821.52,2.13902 +1777505580000,75821.52,75832.06,75821.52,75832.05,1.58034 +1777505640000,75832.06,75832.06,75818,75832.06,1.06509 +1777505700000,75832.05,75832.06,75783.94,75783.95,3.94904 +1777505760000,75783.94,75790.11,75783.94,75790.11,1.59273 +1777505820000,75790.1,75801.37,75790.1,75801.36,1.51119 +1777505880000,75801.37,75824,75801.36,75824,3.59681 +1777505940000,75824,75854.06,75823.99,75846.25,13.8222 +1777506000000,75846.26,75864.91,75802.63,75802.64,3.0218 +1777506060000,75802.64,75817.26,75802.63,75817.25,1.72819 +1777506120000,75817.26,75817.26,75790.11,75790.11,1.26296 +1777506180000,75790.11,75800,75790.1,75800,3.07256 +1777506240000,75799.99,75864.08,75799.99,75861.06,22.01899 +1777506300000,75861.07,75880.71,75861.07,75868.33,2.55784 +1777506360000,75868.34,75870.45,75812.36,75822.65,5.52579 +1777506420000,75822.65,75842.16,75817.85,75842.15,1.12145 +1777506480000,75842.16,75847.92,75837.37,75837.37,6.74816 +1777506540000,75837.37,75837.38,75809.13,75809.14,2.1799 +1777506600000,75809.14,75816.31,75800.56,75816.3,0.87147 +1777506660000,75816.31,75830.11,75811.74,75823.96,1.26572 +1777506720000,75823.96,75832.33,75823.95,75832.32,1.15555 +1777506780000,75832.32,75851.85,75825.56,75851.85,1.35459 +1777506840000,75851.86,75866.68,75815.07,75815.08,2.29187 +1777506900000,75815.07,75816.66,75812.46,75814.11,6.5248 +1777506960000,75814.11,75816.66,75808.87,75808.87,1.68644 +1777507020000,75808.86,75808.86,75801.32,75801.33,0.88105 +1777507080000,75801.32,75808.45,75801.32,75808.45,2.32681 +1777507140000,75808.44,75808.45,75774.6,75780,15.8173 +1777507200000,75780,75867.49,75780,75833.12,11.03224 +1777507260000,75833.11,75833.12,75795.12,75819.26,61.93587 +1777507320000,75819.25,75849.2,75795.68,75849.19,8.52058 +1777507380000,75849.2,75854.92,75819.08,75819.08,4.55298 +1777507440000,75819.09,75849.88,75815.76,75815.76,4.95767 +1777507500000,75815.77,75815.77,75786.83,75786.84,10.99769 +1777507560000,75786.83,75794.88,75760.38,75772.96,6.15584 +1777507620000,75772.96,75816,75766.42,75816,3.47891 +1777507680000,75816,75850,75816,75816.64,3.09916 +1777507740000,75816.64,75816.64,75766.38,75766.38,1.99316 +1777507800000,75766.39,75767.01,75752.5,75767.01,2.55023 +1777507860000,75767.01,75767.01,75728.78,75729.32,8.79316 +1777507920000,75729.32,75773.68,75729.31,75773.67,6.87116 +1777507980000,75773.67,75777.99,75745.55,75745.55,1.58749 +1777508040000,75745.56,75745.56,75715.44,75719.89,3.25426 +1777508100000,75719.9,75719.9,75688.75,75701.53,5.9607 +1777508160000,75701.54,75749.32,75699.25,75748.54,5.57002 +1777508220000,75748.55,75748.55,75684,75687.25,3.42886 +1777508280000,75687.26,75709.69,75687.25,75696.84,6.97574 +1777508340000,75696.84,75731.35,75696.84,75731.35,8.62504 +1777508400000,75731.34,75746.75,75703.88,75703.88,5.97203 +1777508460000,75703.88,75703.89,75692.73,75692.74,1.51721 +1777508520000,75692.73,75692.73,75656.03,75687.01,10.00869 +1777508580000,75687.01,75690.87,75683.19,75690.87,4.55354 +1777508640000,75690.88,75739.66,75690.87,75739.65,2.75143 +1777508700000,75739.65,75779.95,75739.65,75779.94,2.48277 +1777508760000,75779.94,75797.82,75779.94,75797.82,1.10142 +1777508820000,75797.81,75797.82,75779.98,75797.82,7.43685 +1777508880000,75797.82,75806,75778.38,75782.2,4.6696 +1777508940000,75782.2,75817.99,75778.39,75817.99,1.54905 +1777509000000,75818,75870.85,75818,75870.85,5.51251 +1777509060000,75870.85,75948.65,75870.85,75948.65,9.25881 +1777509120000,75948.64,76000,75922.4,75925.99,11.91239 +1777509180000,75926,75952.25,75918.11,75950.07,2.02477 +1777509240000,75950.08,75964.59,75947.65,75949.35,1.52276 +1777509300000,75949.35,76107.39,75949.35,76084,27.56574 +1777509360000,76083.99,76083.99,76001.58,76010.25,11.85367 +1777509420000,76010.25,76095.88,76010.24,76067.16,8.75692 +1777509480000,76067.16,76155.36,76067.16,76132.01,17.70898 +1777509540000,76132.01,76172.34,76123.42,76170.13,10.96701 +1777509600000,76170.13,76172.33,76125,76147.06,12.35904 +1777509660000,76147.05,76166.71,76142.16,76155,15.79894 +1777509720000,76155,76160.41,76044.72,76044.73,27.00953 +1777509780000,76044.72,76070.67,76035.44,76070.67,3.55716 +1777509840000,76070.67,76091.36,76070.66,76091.35,1.17025 +1777509900000,76091.35,76172.32,76091.35,76166.21,6.81121 +1777509960000,76166.21,76178.12,76163.05,76175.52,8.49896 +1777510020000,76175.51,76217.86,76175.51,76217.85,15.16401 +1777510080000,76217.85,76344.61,76217.85,76269.17,24.93772 +1777510140000,76269.18,76269.18,76210.01,76223.9,8.82951 +1777510200000,76223.89,76252.71,76218.74,76240,2.87605 +1777510260000,76240.01,76272.44,76240,76272.43,1.34896 +1777510320000,76272.44,76291.55,76255.25,76268.77,3.93627 +1777510380000,76268.77,76331.31,76268.77,76322.23,3.84177 +1777510440000,76322.23,76328.83,76282.72,76314.5,5.00957 +1777510500000,76314.49,76319.99,76300,76300,2.64831 +1777510560000,76300,76312.75,76270.33,76312.75,33.1877 +1777510620000,76312.75,76312.75,76262.88,76264.99,5.7013 +1777510680000,76264.99,76296.15,76263,76296.15,4.35823 +1777510740000,76296.15,76300,76248.74,76248.74,56.20321 +1777510800000,76248.76,76270.37,76227.59,76270.37,7.3652 +1777510860000,76270.36,76345,76262.58,76345,3.13405 +1777510920000,76345,76360.56,76240.12,76240.12,8.95456 +1777510980000,76240.13,76249.1,76227.48,76238.02,6.31743 +1777511040000,76238.02,76278.45,76238.02,76245.67,4.66007 +1777511100000,76245.67,76252.09,76180.5,76185.64,6.18347 +1777511160000,76185.65,76220,76185.65,76215.96,4.23296 +1777511220000,76215.96,76226.64,76183.72,76198.66,3.61382 +1777511280000,76198.66,76241.04,76198.66,76236.22,6.53665 +1777511340000,76236.22,76281.23,76224,76281.22,6.11306 +1777511400000,76281.23,76286.3,76250,76250.26,1.55505 +1777511460000,76250.27,76250.27,76217.15,76217.16,4.48108 +1777511520000,76217.16,76295.64,76217.15,76288.43,10.95011 +1777511580000,76288.44,76288.44,76220.69,76220.69,2.87674 +1777511640000,76220.69,76243.2,76217.2,76234.02,3.34142 +1777511700000,76234.01,76234.01,76178.73,76202.08,5.76786 +1777511760000,76202.09,76218.66,76198.01,76209.2,4.98924 +1777511820000,76209.21,76229.81,76208.9,76229.81,1.89688 +1777511880000,76229.99,76234.19,76216.63,76216.63,1.88129 +1777511940000,76216.64,76254.2,76216.63,76254.19,1.35301 +1777512000000,76254.19,76277.16,76246.6,76271.58,5.41751 +1777512060000,76271.58,76271.59,76241.03,76257.16,2.69695 +1777512120000,76257.17,76257.17,76205.01,76219.71,2.74086 +1777512180000,76219.7,76220.65,76194.43,76220.64,2.7217 +1777512240000,76220.64,76275.81,76220,76275.81,5.94292 +1777512300000,76275.8,76290,76275.8,76289.99,1.79033 +1777512360000,76289.99,76305.91,76289.99,76305.9,4.90098 +1777512420000,76305.9,76403.03,76305.9,76396.38,7.34721 +1777512480000,76396.37,76408.83,76348.02,76348.02,5.76745 +1777512540000,76348.02,76373.44,76348.02,76349.59,11.55018 +1777512600000,76349.58,76397.66,76349.58,76388.05,3.4368 +1777512660000,76388.28,76409.62,76364.99,76409.61,2.8776 +1777512720000,76409.61,76412.41,76366.16,76369.93,1.85452 +1777512780000,76369.92,76369.93,76339.8,76339.8,2.76736 +1777512840000,76339.8,76370.63,76332.56,76362.87,2.13459 +1777512900000,76362.86,76362.87,76279.04,76279.05,6.1826 +1777512960000,76279.05,76279.41,76239.76,76239.77,3.45204 +1777513020000,76239.76,76302.46,76239.76,76302.46,3.00211 +1777513080000,76302.46,76319.6,76302.46,76312.57,2.41667 +1777513140000,76312.57,76312.58,76272.77,76286.79,6.11585 +1777513200000,76286.8,76292.08,76274.46,76282.55,1.47967 +1777513260000,76282.56,76306.89,76282.55,76306.88,1.84536 +1777513320000,76306.89,76312.58,76295.62,76312.58,1.55328 +1777513380000,76312.57,76350,76304.71,76340.63,18.97558 +1777513440000,76340.63,76370,76340.63,76346,1.46501 +1777513500000,76346,76365.82,76346,76350.01,1.82369 +1777513560000,76350,76370,76350,76351,3.84722 +1777513620000,76351.01,76362,76345.15,76353.29,3.44258 +1777513680000,76353.28,76375.28,76353.28,76365.79,2.05984 +1777513740000,76365.8,76387.08,76351.06,76387.08,6.3891 +1777513800000,76387.08,76388.42,76375.54,76376.05,1.39676 +1777513860000,76376.05,76376.05,76336.84,76336.84,1.92871 +1777513920000,76336.84,76378.02,76336.83,76371.29,26.07152 +1777513980000,76371.3,76414.58,76371.29,76414.58,2.98168 +1777514040000,76414.59,76473.26,76350,76388.89,28.3895 +1777514100000,76388.89,76400.05,76354.23,76354.24,13.25336 +1777514160000,76354.24,76359.99,76277.07,76277.07,16.7105 +1777514220000,76277.08,76286.6,76266.04,76266.04,5.28827 +1777514280000,76266.05,76270.7,76229.76,76241.56,8.60789 +1777514340000,76241.56,76241.56,76218.94,76232.8,2.70683 +1777514400000,76232.81,76265.15,76232.8,76265.15,5.46765 +1777514460000,76265.14,76303.06,76265.14,76292.01,2.48632 +1777514520000,76292.01,76318.97,76292.01,76318.96,7.15943 +1777514580000,76318.97,76328.39,76285,76285.01,9.42012 +1777514640000,76285.01,76299.82,76268.62,76268.63,3.23573 +1777514700000,76268.63,76268.63,76248.21,76267.12,2.29644 +1777514760000,76267.13,76297.15,76267.12,76288.23,12.95669 +1777514820000,76288.24,76296.3,76258.32,76288.23,6.99881 +1777514880000,76288.24,76302.23,76271.81,76271.81,2.29095 +1777514940000,76271.81,76306.31,76263.44,76306.3,3.19344 +1777515000000,76306.31,76328.59,76296.14,76328.59,1.76684 +1777515060000,76328.59,76351.04,76328.58,76338.94,1.84644 +1777515120000,76338.93,76338.93,76318.89,76322.57,1.64268 +1777515180000,76322.57,76322.57,76288.76,76289.55,2.7619 +1777515240000,76289.55,76316.7,76289.54,76316.7,2.22869 +1777515300000,76316.7,76316.7,76280.73,76280.74,3.53546 +1777515360000,76280.74,76333.47,76280.73,76333.47,2.77264 +1777515420000,76333.46,76343.54,76286.39,76286.39,2.40386 +1777515480000,76286.39,76286.39,76265.09,76269.32,4.85034 +1777515540000,76269.33,76269.33,76252.44,76253.18,1.55996 +1777515600000,76253.17,76253.18,76169.35,76169.39,6.49707 +1777515660000,76169.4,76180.04,76159.49,76178.08,8.91038 +1777515720000,76178.08,76180.04,76175.03,76175.58,1.07239 +1777515780000,76175.59,76215.68,76175.59,76215.65,1.72836 +1777515840000,76215.65,76266.19,76191.66,76258.3,13.72221 +1777515900000,76258.3,76258.31,76217.56,76217.56,2.28816 +1777515960000,76217.56,76227.5,76202.32,76206.21,4.19836 +1777516020000,76206.21,76206.22,76148.32,76157.8,6.46119 +1777516080000,76157.81,76174.16,76157.8,76165.62,2.99061 +1777516140000,76165.62,76172.32,76107.82,76122.64,9.42262 +1777516200000,76122.64,76122.64,75806.37,75806.37,42.43817 +1777516260000,75806.37,75899.27,75690.89,75732.88,63.37265 +1777516320000,75732.9,75839.44,75712.2,75824.01,30.44876 +1777516380000,75824.01,75824.01,75709.28,75709.64,12.60794 +1777516440000,75709.64,75766.58,75662.83,75757.75,17.61356 +1777516500000,75757.76,75816.1,75739.05,75739.06,16.04918 +1777516560000,75739.06,75767.43,75708.58,75708.6,7.34767 +1777516620000,75708.59,75779.55,75700.01,75739.42,7.58246 +1777516680000,75739.43,75739.43,75494.7,75552.15,49.37434 +1777516740000,75552.16,75600,75537.03,75541.59,8.31397 +1777516800000,75541.59,75619.72,75541.59,75598.44,18.03757 +1777516860000,75598.43,75624.27,75591.36,75616.88,5.17892 +1777516920000,75616.88,75692,75616.54,75668.03,9.75611 +1777516980000,75668.04,75685.12,75632.97,75632.97,5.56845 +1777517040000,75632.96,75632.97,75603.36,75614.11,4.32245 +1777517100000,75614.11,75658.02,75560.29,75600.24,8.92194 +1777517160000,75600.23,75639.83,75582.58,75639.83,5.08593 +1777517220000,75639.83,75670.01,75623,75623,10.66961 +1777517280000,75622.61,75632.39,75585.14,75628.91,6.46922 +1777517340000,75628.92,75645.12,75568.5,75594,6.69483 +1777517400000,75594,75652.72,75593.99,75652.72,3.35759 +1777517460000,75652.97,75670.01,75652.97,75670,4.25285 +1777517520000,75670.01,75719.98,75670.01,75690.69,7.94942 +1777517580000,75690.7,75735.24,75689.57,75735.24,3.88369 +1777517640000,75735.24,75749.99,75711.99,75722.89,6.11273 +1777517700000,75722.89,75744.53,75721.07,75721.08,3.09824 +1777517760000,75721.07,75744.53,75704.73,75705.89,7.19737 +1777517820000,75705.89,75737.24,75689.57,75736.69,9.30642 +1777517880000,75736.69,75736.7,75700.45,75708.9,2.30954 +1777517940000,75708.9,75760.88,75704.74,75704.74,15.58033 +1777518000000,75704.74,75716.5,75659.85,75716.49,7.87784 +1777518060000,75716.49,75759.72,75716.48,75752.68,3.62336 +1777518120000,75752.67,75757.99,75732.06,75744.67,2.47607 +1777518180000,75744.67,75780.17,75744.67,75772.04,9.48523 +1777518240000,75772.05,75772.05,75750.45,75769,3.40734 +1777518300000,75769,75783.22,75768.99,75780.54,1.02669 +1777518360000,75780.53,75815.17,75779.8,75796.13,4.8557 +1777518420000,75796.13,75796.14,75760.03,75760.99,2.34699 +1777518480000,75760.98,75795.5,75760.98,75795.5,1.26559 +1777518540000,75795.5,75804.91,75795.05,75802.79,0.94713 +1777518600000,75802.79,75839.1,75802.79,75839.09,3.19042 +1777518660000,75839.1,75865.12,75839.1,75839.1,3.28694 +1777518720000,75839.1,75844.58,75810.67,75816.62,2.28048 +1777518780000,75816.61,75816.61,75803.08,75811.51,1.70574 +1777518840000,75811.51,75828.65,75791.01,75828.64,2.41666 +1777518900000,75828.65,75828.65,75770.67,75792.97,1.7416 +1777518960000,75792.97,75814.64,75792.97,75795.04,3.96034 +1777519020000,75795.04,75838.32,75795.03,75835.62,1.98963 +1777519080000,75835.63,75871.24,75832.78,75859.62,2.8118 +1777519140000,75859.61,75870.44,75799.69,75799.7,9.36276 +1777519200000,75799.69,75803.29,75774.66,75777.29,2.29769 +1777519260000,75777.29,75812.58,75772.35,75812.58,1.95334 +1777519320000,75812.57,75819.99,75785.41,75785.41,1.68903 +1777519380000,75785.42,75803.88,75785.41,75803.88,1.33198 +1777519440000,75803.87,75820.56,75795.53,75811.23,5.43872 +1777519500000,75811.23,75816.63,75795.91,75795.92,2.41907 +1777519560000,75795.92,75815.31,75795.92,75805.95,2.82313 +1777519620000,75805.96,75810.24,75805.95,75810.23,2.47948 +1777519680000,75810.24,75871.24,75810.23,75869.7,2.85566 +1777519740000,75869.71,75897.39,75858,75893.97,4.61781 +1777519800000,75893.97,75897.36,75867.05,75884.41,3.81697 +1777519860000,75884.41,75884.41,75846.12,75851.68,2.79635 +1777519920000,75851.68,75884.41,75845.7,75884.41,0.93151 +1777519980000,75884.41,75884.41,75870.58,75878.66,1.29422 +1777520040000,75878.67,75885.63,75862.55,75862.56,1.51785 +1777520100000,75862.55,75897.39,75862.55,75897.39,1.56477 +1777520160000,75897.38,75916.83,75895.9,75916.15,2.84079 +1777520220000,75916.16,75920.31,75915.65,75918.93,1.85569 +1777520280000,75918.92,75949.98,75918.92,75949.93,5.89138 +1777520340000,75949.93,75987.84,75943.33,75947.32,10.57406 +1777520400000,75947.31,75947.31,75900.85,75914.45,2.8676 +1777520460000,75914.46,75929.58,75914.45,75926.32,1.67031 +1777520520000,75926.32,75941.68,75921.46,75925.44,6.17255 +1777520580000,75927.24,75933.39,75921.47,75933.39,1.46801 +1777520640000,75933.39,75949.04,75933.38,75949.04,0.88598 +1777520700000,75949.03,75949.04,75936.49,75936.5,4.17044 +1777520760000,75936.5,75936.51,75914.46,75914.47,1.26267 +1777520820000,75914.46,75914.46,75907.25,75907.25,0.99178 +1777520880000,75907.26,75907.26,75900.83,75900.84,1.20366 +1777520940000,75900.84,75918,75900.83,75909.67,1.86323 +1777521000000,75909.67,75918.74,75909.66,75918.73,0.85584 +1777521060000,75918.74,75919.12,75913.63,75919.12,0.56264 +1777521120000,75919.12,75950,75919.12,75938.85,3.89945 +1777521180000,75938.86,75973.4,75938.85,75971.02,8.25707 +1777521240000,75971.02,75994.26,75966.81,75987.2,3.65229 +1777521300000,75987.2,75987.2,75927.67,75927.67,2.72909 +1777521360000,75927.68,75940.61,75927.67,75940.6,1.18103 +1777521420000,75940.61,75965.74,75940.61,75959.92,3.88593 +1777521480000,75959.92,75959.92,75948.88,75948.89,1.79468 +1777521540000,75948.89,75948.89,75928.1,75928.1,1.70441 +1777521600000,75928.09,75941.04,75900,75928.89,17.65095 +1777521660000,75928.89,75963.92,75921.59,75932.7,2.87073 +1777521720000,75932.7,75932.7,75912.65,75912.65,2.67634 +1777521780000,75912.66,75927.24,75874.65,75876.14,6.57748 +1777521840000,75876.13,75889.16,75843.42,75843.43,14.3564 +1777521900000,75843.43,75847.35,75777,75783.15,6.15175 +1777521960000,75783.15,75783.16,75707.52,75748.88,27.45966 +1777522020000,75748.89,75769.37,75748.89,75762.75,3.71818 +1777522080000,75762.76,75783.7,75751.47,75779.03,3.55426 +1777522140000,75779.04,75794.6,75761.58,75794.59,4.92376 +1777522200000,75794.59,75818.49,75794.59,75813.76,7.45825 +1777522260000,75813.75,75829.6,75794.6,75794.6,5.80532 +1777522320000,75794.59,75794.59,75761.09,75778.87,1.82521 +1777522380000,75778.87,75798,75778.87,75789.39,6.60127 +1777522440000,75789.4,75811.89,75789.4,75792.03,4.50879 +1777522500000,75792.04,75801.1,75766.41,75790.16,6.53673 +1777522560000,75790.17,75790.17,75754.85,75754.86,1.744 +1777522620000,75754.85,75757.64,75738.16,75742.33,1.76899 +1777522680000,75742.34,75742.34,75712,75716.36,2.5952 +1777522740000,75716.35,75721.6,75683.95,75721.59,3.36238 +1777522800000,75721.59,75728.99,75685.52,75702.09,3.64417 +1777522860000,75702.09,75718.53,75670.02,75718.53,3.90529 +1777522920000,75718.52,75723.48,75703.81,75720.95,1.98429 +1777522980000,75720.94,75720.94,75684,75684.01,1.70913 +1777523040000,75684.01,75710.09,75670.45,75683.64,4.14969 +1777523100000,75683.64,75710,75677.44,75707.55,2.32015 +1777523160000,75707.54,75707.67,75692.85,75695.88,4.93346 +1777523220000,75695.89,75701.5,75695.88,75696.09,1.22599 +1777523280000,75696.09,75702.64,75680.44,75702.64,4.11358 +1777523340000,75702.64,75726.28,75683.43,75683.43,3.89172 +1777523400000,75683.44,75687.21,75629.4,75631.04,8.60817 +1777523460000,75631.03,75631.03,75558,75587.61,13.5911 +1777523520000,75587.61,75596.89,75538.07,75548.09,7.04989 +1777523580000,75549.67,75567.87,75533.92,75540.45,2.76633 +1777523640000,75540.45,75541.32,75511.26,75511.27,5.2394 +1777523700000,75511.26,75530,75501,75521.56,4.31986 +1777523760000,75521.56,75556.58,75511.28,75511.29,7.85428 +1777523820000,75511.29,75511.29,75416.75,75454.84,28.8697 +1777523880000,75454.85,75487.1,75453.64,75476.48,12.14774 +1777523940000,75476.49,75476.8,75437.22,75437.23,7.92762 +1777524000000,75437.22,75471,75437.22,75471,4.76394 +1777524060000,75471,75475.78,75456.9,75458.5,3.86788 +1777524120000,75458.5,75458.51,75414.57,75441.64,5.88891 +1777524180000,75441.73,75465.51,75441.73,75465.5,4.31844 +1777524240000,75465.5,75493.08,75426.61,75426.62,33.59231 +1777524300000,75426.61,75533.79,75426.61,75530.43,31.28485 +1777524360000,75530.42,75530.42,75466.03,75466.04,5.73768 +1777524420000,75466.03,75490.33,75466.03,75490.33,11.3872 +1777524480000,75490.33,75493.11,75482.74,75487.4,3.94001 +1777524540000,75487.41,75493.19,75478.93,75493.18,3.31767 +1777524600000,75493.19,75517.82,75493.18,75517.81,1.70313 +1777524660000,75517.81,75517.82,75488.6,75493.09,3.17474 +1777524720000,75493.1,75511.24,75493.09,75511.24,6.22019 +1777524780000,75511.24,75534.65,75511.24,75521.39,5.79941 +1777524840000,75521.39,75521.39,75481.14,75481.15,6.52913 +1777524900000,75481.15,75505.13,75481.14,75496.06,8.30118 +1777524960000,75496.05,75499.55,75474.75,75474.75,2.55174 +1777525020000,75474.76,75507.81,75474.75,75507.81,3.37679 +1777525080000,75507.81,75523.31,75496.05,75496.05,3.56088 +1777525140000,75496.05,75503.43,75496.05,75497,15.25597 +1777525200000,75497.01,75519.36,75480,75519.36,10.40354 +1777525260000,75519.36,75591.07,75519.35,75550.03,12.51024 +1777525320000,75550.04,75573.22,75545.8,75560.56,3.89992 +1777525380000,75560.56,75596.06,75553.35,75596.06,5.27855 +1777525440000,75596.06,75596.07,75519.79,75519.79,5.81473 +1777525500000,75519.8,75576.34,75519.79,75576.34,5.21353 +1777525560000,75576.34,75606.28,75576.33,75606.27,2.82384 +1777525620000,75606.27,75606.27,75593.17,75601.36,3.92852 +1777525680000,75601.37,75616.65,75601.37,75616.64,1.54858 +1777525740000,75616.65,75616.65,75612.12,75612.12,3.33226 +1777525800000,75612.12,75612.12,75588.61,75590.96,5.57229 +1777525860000,75590.96,75622.96,75590.95,75622.96,11.06627 +1777525920000,75622.96,75622.96,75618.27,75622.96,2.60791 +1777525980000,75622.95,75624.62,75602.57,75624.62,15.86956 +1777526040000,75624.62,75627.33,75611.77,75611.77,1.46855 +1777526100000,75611.78,75626.08,75582.97,75582.97,2.47928 +1777526160000,75582.97,75582.97,75557.92,75557.93,4.41559 +1777526220000,75557.93,75557.93,75523.06,75541.99,3.24735 +1777526280000,75542,75557.92,75541.99,75557.9,1.20342 +1777526340000,75557.91,75557.92,75548.03,75548.03,2.04018 +1777526400000,75548.04,75555.48,75532.15,75536.2,1.94118 +1777526460000,75536.19,75560.21,75536.19,75560.21,2.38745 +1777526520000,75560.21,75578.14,75560.21,75578.14,0.86158 +1777526580000,75578.14,75578.14,75564.86,75571.56,8.52284 +1777526640000,75571.56,75571.56,75532.15,75544.29,6.94564 +1777526700000,75544.3,75544.3,75426.62,75442.77,13.54944 +1777526760000,75442.78,75442.78,75426.62,75434.43,19.14454 +1777526820000,75434.43,75434.43,75323.65,75398.37,20.85709 +1777526880000,75398.36,75433.96,75398.36,75433.96,4.19105 +1777526940000,75433.95,75434.43,75418.77,75429.05,6.16863 +1777527000000,75429.06,75515.47,75422.72,75508.99,129.71997 +1777527060000,75509,75529.45,75507.56,75523.1,5.61792 +1777527120000,75523.09,75563.89,75523.09,75535.85,10.21163 +1777527180000,75535.85,75558.8,75534.8,75556.81,5.28768 +1777527240000,75556.82,75642.87,75556.81,75642.87,14.29466 +1777527300000,75642.87,75724,75642.84,75717.53,8.98834 +1777527360000,75717.52,75717.52,75657.02,75665.21,3.68716 +1777527420000,75665.21,75687.55,75665.2,75674.17,3.92859 +1777527480000,75674.16,75711.03,75674.16,75711.01,1.64688 +1777527540000,75711.01,75724,75696.13,75696.13,4.2534 +1777527600000,75696.12,75702.56,75688.04,75694.79,5.15933 +1777527660000,75694.8,75750,75694.79,75747,4.88714 +1777527720000,75747,75747.01,75705.57,75705.57,3.79451 +1777527780000,75705.57,75723.05,75678.98,75714.83,14.41123 +1777527840000,75714.83,75714.83,75705.52,75707.4,17.06611 +1777527900000,75707.4,75717.8,75703.62,75703.62,2.18564 +1777527960000,75703.61,75703.62,75679.3,75692.85,3.74724 +1777528020000,75692.85,75700.26,75674.17,75674.18,1.84001 +1777528080000,75674.18,75681.75,75670.02,75670.02,1.51454 +1777528140000,75670.02,75708.16,75670.02,75673.11,1.88279 +1777528200000,75673.12,75694.69,75663.05,75694.65,1.25295 +1777528260000,75694.65,75714.37,75682.4,75714.37,1.53229 +1777528320000,75714.37,75743.5,75714.36,75716.14,20.38452 +1777528380000,75716.13,75716.14,75694.04,75694.05,1.4745 +1777528440000,75694.04,75701.86,75682.56,75682.56,4.64027 +1777528500000,75682.56,75682.56,75642.84,75642.84,2.42743 +1777528560000,75642.85,75660.67,75635.49,75660.67,3.05681 +1777528620000,75660.67,75660.67,75613,75613,4.13662 +1777528680000,75613.01,75613.99,75595.99,75613.99,14.80624 +1777528740000,75613.98,75618.64,75600,75600.09,4.5792 +1777528800000,75600.09,75611.99,75583.19,75583.2,5.83147 +1777528860000,75583.2,75605.42,75579.26,75605.41,11.31732 +1777528920000,75605.41,75615.18,75598.49,75601.11,15.30092 +1777528980000,75601.1,75601.11,75569.99,75587.68,17.30708 +1777529040000,75587.69,75617.01,75587.68,75615.61,14.64753 +1777529100000,75615.62,75647.3,75615.62,75634.9,8.65788 +1777529160000,75634.9,75682.19,75634.89,75678.34,19.10325 +1777529220000,75678.33,75678.33,75649.29,75654.89,3.54408 +1777529280000,75654.88,75659.92,75633.84,75641.93,7.76726 +1777529340000,75641.92,75643,75637.15,75642.85,1.47607 +1777529400000,75642.84,75642.84,75611.87,75632.67,8.19482 +1777529460000,75632.67,75639.31,75580.71,75588.81,4.93806 +1777529520000,75588.81,75606.8,75588.81,75599.84,5.22399 +1777529580000,75599.85,75600,75580.72,75600,2.2679 +1777529640000,75600,75600,75587.89,75594.9,2.02727 +1777529700000,75594.89,75627.68,75594.89,75616.44,2.19524 +1777529760000,75616.43,75632,75602.99,75628.43,4.26197 +1777529820000,75628.41,75629.04,75614.01,75619.23,5.09021 +1777529880000,75619.23,75663.63,75616.18,75636.94,6.09111 +1777529940000,75636.94,75661.36,75630.89,75661.35,1.32935 +1777530000000,75661.36,75676.75,75643.49,75676.75,1.70334 +1777530060000,75676.75,75676.76,75633.47,75637.26,8.63324 +1777530120000,75637.26,75637.26,75621.09,75637.01,1.18759 +1777530180000,75637.01,75642.71,75637,75642.7,0.84814 +1777530240000,75642.7,75642.71,75622.51,75642,1.77392 +1777530300000,75642,75677.21,75641.99,75677.2,0.74519 +1777530360000,75677.2,75696.32,75677.2,75679.6,2.91409 +1777530420000,75679.61,75679.61,75662.9,75662.91,2.25315 +1777530480000,75662.91,75676.45,75639.36,75676.45,4.78106 +1777530540000,75676.45,75676.45,75673.76,75676,1.22767 +1777530600000,75676,75693.72,75676,75688.24,2.36884 +1777530660000,75688.24,75721.73,75688.24,75721.72,2.76757 +1777530720000,75721.73,75800,75721.72,75777.98,20.73453 +1777530780000,75777.99,75783.04,75756.71,75779.91,3.32654 +1777530840000,75779.92,75853.07,75779.91,75853.06,36.78708 +1777530900000,75853.07,75867.9,75820.16,75834.26,6.96626 +1777530960000,75834.25,75853.4,75822.9,75853.39,5.13743 +1777531020000,75853.39,75853.39,75811.03,75811.03,4.16912 +1777531080000,75811.02,75819.61,75811.02,75819.61,1.93844 +1777531140000,75819.6,75831.28,75815.44,75815.9,2.50899 +1777531200000,75815.9,75815.9,75774.04,75777.77,1.72283 +1777531260000,75777.78,75801.56,75777.78,75785.9,1.61433 +1777531320000,75785.9,75808.32,75782.85,75798.18,1.8802 +1777531380000,75798.19,75798.19,75746.54,75765.73,38.32565 +1777531440000,75765.72,75765.72,75736.08,75744.04,10.36552 +1777531500000,75744.03,75760.38,75743.78,75760.38,3.62553 +1777531560000,75760.37,75760.38,75756.41,75756.42,3.40531 +1777531620000,75756.42,75756.42,75715.81,75715.82,6.56975 +1777531680000,75715.82,75720,75709.99,75719.99,4.72205 +1777531740000,75719.99,75759.35,75716.57,75749.2,13.96597 +1777531800000,75749.19,75786.34,75743.27,75781.97,2.88761 +1777531860000,75781.97,75781.98,75771.76,75771.76,2.02416 +1777531920000,75771.77,75784.97,75770.19,75770.2,1.46191 +1777531980000,75770.2,75773.84,75770.2,75773.84,0.52797 +1777532040000,75773.83,75773.84,75764.85,75764.85,0.54903 +1777532100000,75764.84,75775.89,75753.53,75774.69,12.85214 +1777532160000,75774.69,75774.69,75742.6,75747.8,2.4558 +1777532220000,75747.8,75759.67,75747.8,75753.53,1.52534 +1777532280000,75753.53,75753.54,75748.04,75748.04,0.95143 +1777532340000,75748.05,75759.67,75748.04,75753.53,1.37322 +1777532400000,75753.54,75792.97,75753.53,75780.4,13.97882 +1777532460000,75780.01,75797.57,75777.07,75797.56,6.90415 +1777532520000,75797.55,75797.56,75734.15,75738.59,7.35321 +1777532580000,75738.58,75771.35,75738.58,75745.23,11.47695 +1777532640000,75745.24,75764,75745.23,75764,0.91416 +1777532700000,75763.99,75772.19,75718.5,75733.99,14.15726 +1777532760000,75734,75764.05,75733.99,75764.04,3.9084 +1777532820000,75764.05,75784,75764.03,75784,1.7931 +1777532880000,75784,75822.93,75784,75817.34,3.35666 +1777532940000,75817.34,75844.92,75817.33,75822.36,6.07976 +1777533000000,75822.35,75838.27,75822.35,75827.68,1.47322 +1777533060000,75827.68,75849.69,75821.21,75845.06,2.7515 +1777533120000,75845.06,75845.06,75830.89,75834.17,0.80902 +1777533180000,75834.17,75834.18,75813.33,75813.33,2.06057 +1777533240000,75813.32,75813.32,75790.06,75806.02,5.29655 +1777533300000,75806.01,75815,75806.01,75815,3.06556 +1777533360000,75815,75842.73,75814.99,75841.01,5.65459 +1777533420000,75841.01,75841.02,75814,75821.59,3.93296 +1777533480000,75821.6,75829.87,75821.59,75822.55,1.65584 +1777533540000,75822.55,75834.2,75796.65,75796.65,4.14333 +1777533600000,75796,75815.48,75782.56,75814.35,4.06844 +1777533660000,75814.35,75826,75813.49,75825.15,1.27867 +1777533720000,75825.15,75825.16,75805.23,75805.23,3.45306 +1777533780000,75805.23,75832.49,75805.23,75832.48,2.95272 +1777533840000,75832.48,75832.49,75830.96,75830.96,2.48537 +1777533900000,75830.96,75864.24,75830.96,75843.95,8.29898 +1777533960000,75843.95,75881.42,75843.95,75876.49,10.28166 +1777534020000,75876.49,75893.58,75876.49,75886.78,4.29701 +1777534080000,75886.77,75886.78,75871.45,75871.46,2.09542 +1777534140000,75871.46,75884.54,75871.45,75884.53,4.16128 +1777534200000,75884.54,75945.05,75884.53,75945.05,31.36608 +1777534260000,75945.05,75950,75921.9,75921.9,8.35269 +1777534320000,75921.91,75925.46,75909.93,75925.45,8.63262 +1777534380000,75925.46,75974.93,75925.45,75974.92,10.23363 +1777534440000,75974.93,76006.08,75970,75999.99,13.5582 +1777534500000,76000,76000,75944.79,75944.79,14.05929 +1777534560000,75944.8,76008.96,75944.79,76007.43,19.84538 +1777534620000,76007.44,76008,75984.72,76007.99,8.52727 +1777534680000,76008,76036.75,75983.84,76009.49,17.52477 +1777534740000,76009.5,76082.97,76009.49,76063.98,15.66427 +1777534800000,76063.98,76064.73,76030,76054.91,8.78406 +1777534860000,76054.91,76054.91,76034.74,76048.68,7.31361 +1777534920000,76048.69,76058.36,76042.59,76053.79,15.07078 +1777534980000,76053.8,76059.43,76036.89,76059.43,6.86992 +1777535040000,76059.43,76076.03,76042.59,76075.28,23.32351 +1777535100000,76075.29,76100,76075.28,76085.62,13.80432 +1777535160000,76085.62,76086.37,76070.15,76072.97,7.39495 +1777535220000,76072.98,76131.19,76072.98,76112.34,10.36772 +1777535280000,76112.34,76129.54,76111.76,76119.44,6.50743 +1777535340000,76119.45,76163.16,76112.02,76163.15,16.12716 +1777535400000,76163.16,76179.91,76144.59,76144.6,11.2083 +1777535460000,76144.6,76144.6,76110.69,76110.7,21.95837 +1777535520000,76110.7,76110.7,76068.23,76072.85,22.03932 +1777535580000,76072.85,76099.94,76072.84,76099.94,8.66129 +1777535640000,76099.94,76134,76099.93,76132.92,8.00236 +1777535700000,76132.92,76132.92,76132.91,76132.91,2.78848 +1777535760000,76132.92,76132.92,76121.85,76122.61,6.51404 +1777535820000,76122.61,76153,76108.75,76108.75,12.58896 +1777535880000,76108.76,76130.11,76108.75,76130.1,7.6614 +1777535940000,76130.11,76161.67,76130.1,76161.67,7.86343 +1777536000000,76161.67,76187.91,76100.07,76100.07,10.18553 +1777536060000,76100,76132.87,76077.98,76078.22,6.63324 +1777536120000,76078.22,76099.29,76076.06,76076.07,9.1659 +1777536180000,76076.07,76119.98,76076.07,76119.98,2.65114 +1777536240000,76119.97,76163.93,76119.97,76163.92,3.1625 +1777536300000,76163.93,76208.92,76163.39,76181.56,15.19143 +1777536360000,76181.56,76191.94,76133,76136.47,2.97446 +1777536420000,76136.46,76140,76105.38,76105.52,4.35174 +1777536480000,76105.51,76105.52,76089.28,76093.71,2.52315 +1777536540000,76093.72,76113.52,76089.41,76113.52,2.95058 +1777536600000,76113.51,76118.74,76096.72,76118.74,6.89902 +1777536660000,76118.73,76122.65,76096.72,76096.72,2.41423 +1777536720000,76096.73,76096.73,76081.37,76089.69,7.7256 +1777536780000,76089.69,76099.46,76089.68,76092.08,2.9319 +1777536840000,76092.08,76092.08,76092.07,76092.07,1.24305 +1777536900000,76092.07,76092.08,76071.85,76071.85,4.01978 +1777536960000,76071.85,76075.22,76068.02,76074.4,4.35814 +1777537020000,76074.4,76092.08,76074.39,76092.07,8.84377 +1777537080000,76092.07,76092.07,76079.05,76079.06,3.81567 +1777537140000,76079.05,76079.06,76079.05,76079.06,1.86821 +1777537200000,76079.05,76081.75,76070.48,76077.64,4.80258 +1777537260000,76077.63,76100,76061.17,76061.18,10.53876 +1777537320000,76061.17,76061.18,76047.2,76054.17,6.31714 +1777537380000,76054.16,76054.17,76019.57,76033.06,13.96257 +1777537440000,76033.05,76033.06,76031.11,76031.12,3.62758 +1777537500000,76031.11,76163.25,76031.11,76146.35,37.81914 +1777537560000,76146.36,76156.36,76089.1,76089.11,6.50141 +1777537620000,76089.1,76089.11,76076.73,76076.73,3.44957 +1777537680000,76076.74,76089.11,76068.44,76078.48,7.21991 +1777537740000,76078.48,76084.98,76075.9,76075.92,3.27752 +1777537800000,76075.92,76076.73,76051.59,76051.59,7.57403 +1777537860000,76051.6,76051.6,76050,76050.01,2.45172 +1777537920000,76050,76066.42,76050,76066.41,4.67941 +1777537980000,76066.41,76113.3,76066.41,76113.3,4.13291 +1777538040000,76113.3,76113.3,76092.89,76102.12,5.63116 +1777538100000,76102.12,76102.13,76085.61,76087.38,1.37008 +1777538160000,76087.39,76087.39,76085.61,76085.61,1.17042 +1777538220000,76085.61,76102.73,76085.61,76093.22,3.52871 +1777538280000,76093.22,76134.72,76093.22,76134.72,3.81271 +1777538340000,76135,76135,76122.42,76122.43,2.12933 +1777538400000,76122.43,76131.12,76108.45,76131.12,6.80345 +1777538460000,76131.12,76144.16,76130.74,76144.15,7.10597 +1777538520000,76144.16,76144.16,76136.53,76136.53,2.2779 +1777538580000,76136.54,76136.54,76127.1,76127.1,1.47161 +1777538640000,76127.11,76135,76117.36,76135,7.68502 +1777538700000,76135,76142.19,76128,76128,5.73635 +1777538760000,76128.01,76146.75,76121.48,76146.75,8.19787 +1777538820000,76146.74,76146.75,76114.03,76114.03,10.29066 +1777538880000,76114.04,76114.04,76110,76110.01,6.9469 +1777538940000,76110.01,76134.96,76094.47,76126.53,7.92216 +1777539000000,76126.54,76126.54,76104.21,76104.21,1.84692 +1777539060000,76104.22,76125.45,76104.21,76125.45,2.49752 +1777539120000,76125.44,76125.45,76094.23,76094.24,2.84274 +1777539180000,76094.24,76094.24,76069.27,76094.23,12.04708 +1777539240000,76094.22,76109.68,76094.22,76109.66,12.41158 +1777539300000,76109.67,76109.67,76085.61,76085.62,6.15601 +1777539360000,76085.61,76085.62,76083.71,76083.72,1.86894 +1777539420000,76083.71,76083.72,76061.66,76061.67,6.5853 +1777539480000,76061.67,76061.67,76061.66,76061.66,0.97424 +1777539540000,76061.66,76061.67,76058.16,76058.17,1.37179 +1777539600000,76058.17,76073.04,76048.6,76068.95,37.70421 +1777539660000,76068.95,76068.95,76064.07,76064.07,5.66841 +1777539720000,76064.08,76064.08,76040.02,76042.19,3.16326 +1777539780000,76042.19,76046.05,76042.18,76046.04,7.93049 +1777539840000,76046.05,76064.08,76046.04,76064.08,10.13713 +1777539900000,76064.08,76097.85,76064.08,76097.85,9.80023 +1777539960000,76097.84,76097.85,76090,76090,3.49006 +1777540020000,76090.01,76097.62,76085.61,76085.61,8.93278 +1777540080000,76085.62,76085.62,76036.25,76036.25,5.17742 +1777540140000,76036.02,76089.62,76026.6,76089.62,12.58294 +1777540200000,76089.62,76089.62,76026.96,76029.64,13.01009 +1777540260000,76029.63,76029.64,76019.57,76019.57,3.34113 +1777540320000,76019.58,76063.6,76019.58,76063.6,8.28142 +1777540380000,76063.6,76063.6,76055.1,76055.1,1.29946 +1777540440000,76055.11,76077.1,76055.1,76077.09,3.24092 +1777540500000,76077.09,76099.3,76068.33,76099.3,5.85717 +1777540560000,76099.29,76113.64,76099.29,76113.6,1.89838 +1777540620000,76113.61,76144.58,76094,76094.01,12.98717 +1777540680000,76094.01,76094.01,76077.52,76092.75,6.27733 +1777540740000,76092.75,76092.75,76068.73,76068.74,1.8725 +1777540800000,76068.73,76068.74,76012.6,76012.61,4.52987 +1777540860000,76012.61,76048.68,76012.6,76048.67,6.94721 +1777540920000,76048.67,76053.53,76045.91,76053.52,7.36551 +1777540980000,76053.53,76068,76053.52,76068,1.9266 +1777541040000,76068,76079.76,76067.99,76070.27,2.83358 +1777541100000,76070.28,76099.99,76070.27,76099.98,5.90215 +1777541160000,76099.99,76099.99,76071.75,76071.75,14.19332 +1777541220000,76071.75,76090.35,76071.75,76090.35,3.03579 +1777541280000,76090.35,76133.34,76090.34,76130.73,4.67332 +1777541340000,76130.72,76220.2,76130.72,76216.77,33.29316 +1777541400000,76216.77,76303.16,76216.77,76302.82,30.53674 +1777541460000,76302.82,76339.38,76277.67,76277.67,14.94455 +1777541520000,76277.68,76277.68,76210.37,76241.54,6.9171 +1777541580000,76241.54,76241.55,76204.39,76210.36,5.79272 +1777541640000,76210.36,76219.06,76203.24,76219.05,4.91523 +1777541700000,76219.05,76275.99,76219.05,76275.98,5.46842 +1777541760000,76275.98,76275.99,76251.17,76259.93,2.8309 +1777541820000,76259.93,76273.08,76240.27,76240.27,7.51902 +1777541880000,76240.28,76251.89,76227.44,76251.89,7.05225 +1777541940000,76251.88,76251.88,76222.67,76230.66,10.63534 +1777542000000,76230.65,76244.99,76196.3,76196.31,3.46532 +1777542060000,76196.31,76205,76196.3,76196.3,3.78497 +1777542120000,76196.31,76196.31,76141.27,76141.27,6.90943 +1777542180000,76141.28,76141.28,76127.76,76135.25,5.56647 +1777542240000,76135.26,76135.26,76079.81,76079.81,6.59533 +1777542300000,76079.82,76111.73,76077.02,76077.02,11.15042 +1777542360000,76077.02,76095.65,76075.69,76094.25,4.32273 +1777542420000,76094.25,76122.52,76094.25,76121.16,8.44939 +1777542480000,76121.16,76196.31,76121.16,76185.66,9.88336 +1777542540000,76185.66,76185.66,76168,76168.01,3.21754 +1777542600000,76168.01,76196.31,76167.99,76196.31,5.05373 +1777542660000,76196.3,76196.3,76174.16,76179.3,7.13091 +1777542720000,76179.3,76187.51,76164.18,76174.5,6.48939 +1777542780000,76174.5,76174.5,76134.02,76134.02,3.28461 +1777542840000,76134.03,76143.01,76134.02,76137.6,3.72604 +1777542900000,76137.6,76137.6,76124.96,76128.01,1.44178 +1777542960000,76128.01,76140,76128,76130.52,3.03305 +1777543020000,76130.17,76133.39,76121.28,76123.35,4.35912 +1777543080000,76123.35,76123.35,76118.96,76118.97,1.73898 +1777543140000,76118.97,76118.97,76097.18,76097.19,1.44272 +1777543200000,76097.19,76113.87,76093.91,76113.87,5.21086 +1777543260000,76113.87,76113.87,76105.07,76105.08,1.10599 +1777543320000,76105.07,76118.97,76105.07,76114.46,2.67142 +1777543380000,76114.47,76149.31,76114.46,76149.31,3.69725 +1777543440000,76149.31,76149.31,76143.24,76143.25,1.57076 +1777543500000,76143.25,76146.26,76130.26,76140,6.2502 +1777543560000,76140.01,76140.01,76105.15,76124.6,2.4662 +1777543620000,76124.6,76139.75,76124.59,76139.74,4.85131 +1777543680000,76139.74,76163.52,76137.04,76148.93,8.00981 +1777543740000,76148.92,76148.93,76141.6,76141.6,1.42591 +1777543800000,76141.61,76141.61,76137.05,76137.05,2.38195 +1777543860000,76137.06,76137.06,76119.73,76119.73,2.16295 +1777543920000,76119.73,76130,76119.73,76130,8.94404 +1777543980000,76130,76130,76095.81,76095.81,2.72506 +1777544040000,76095.81,76095.81,76036.79,76036.8,10.05236 +1777544100000,76036.8,76069.11,76036.79,76069.11,4.82172 +1777544160000,76069.11,76069.11,76045.01,76045.01,3.50968 +1777544220000,76045,76054.99,76033.21,76049.7,7.41217 +1777544280000,76049.69,76063.38,76049.69,76058.11,2.6072 +1777544340000,76058.1,76058.11,76016.96,76016.96,2.47764 +1777544400000,76016.96,76035.6,76012.6,76035.13,7.4023 +1777544460000,76035.13,76035.13,76022.39,76022.4,10.21558 +1777544520000,76022.4,76061.95,76022.39,76061.95,8.36454 +1777544580000,76061.96,76061.96,76040.04,76040.04,3.36368 +1777544640000,76040.04,76040.04,76008.21,76008.21,3.27985 +1777544700000,76008.21,76008.22,75994.26,75994.27,4.02626 +1777544760000,75994.26,76009.64,75994.26,76009.64,8.45056 +1777544820000,76009.63,76026.29,76009.63,76026.29,4.61778 +1777544880000,76026.28,76026.29,75990.16,75990.17,3.6568 +1777544940000,75990.16,75990.17,75974.93,75974.94,11.75457 +1777545000000,75974.94,76045,75974.94,76043.84,15.07679 +1777545060000,76043.83,76052.6,76043.83,76043.84,2.42308 +1777545120000,76043.83,76063.69,76013.17,76063.68,10.98096 +1777545180000,76063.69,76102.48,76063.68,76096.25,8.93775 +1777545240000,76096.25,76096.25,76055.25,76055.26,6.09369 +1777545300000,76055.26,76102.48,76042,76094.86,19.35426 +1777545360000,76094.85,76119.19,76091.48,76091.49,15.08111 +1777545420000,76091.48,76091.48,76065.89,76088.55,8.99926 +1777545480000,76088.56,76102.02,76075.25,76102.02,6.78451 +1777545540000,76102.01,76102.01,76061.01,76071,6.98853 +1777545600000,76071,76071,76048.47,76056.09,6.39157 +1777545660000,76056.09,76056.09,76027.97,76027.97,5.96328 +1777545720000,76027.98,76054.6,76027.97,76033.79,9.69921 +1777545780000,76033.78,76033.78,76011.05,76033.45,7.18249 +1777545840000,76033.45,76052,76033.44,76043.02,9.83141 +1777545900000,76043.02,76069.11,76043.02,76053.08,4.67911 +1777545960000,76053.07,76053.08,76053.07,76053.08,1.73617 +1777546020000,76053.07,76068.3,76046.97,76046.97,7.48308 +1777546080000,76046.97,76046.98,76044.41,76044.42,1.70193 +1777546140000,76044.42,76058.47,76030,76030.01,10.47864 +1777546200000,76030,76030.01,75999.9,76022.71,8.3523 +1777546260000,76022.71,76037.94,76022.71,76037.94,5.26576 +1777546320000,76037.94,76050.69,76023.99,76024,3.30551 +1777546380000,76023.99,76024,76023.99,76024,2.57843 +1777546440000,76024,76038.53,76024,76038.52,3.06021 +1777546500000,76038.52,76038.53,76038.52,76038.53,2.26479 +1777546560000,76038.52,76038.52,76009.42,76009.43,3.65273 +1777546620000,76009.43,76023.75,76009.42,76023.75,11.62001 +1777546680000,76023.75,76023.75,76020.25,76020.25,2.36842 +1777546740000,76020.25,76035.23,76020,76028.66,7.3658 +1777546800000,76028.66,76080.75,76028.66,76048.61,13.6124 +1777546860000,76048.61,76063.2,76048.6,76063.2,6.76655 +1777546920000,76063.2,76075.75,76046,76075.74,9.13273 +1777546980000,76075.74,76075.75,76056,76056.01,2.1783 +1777547040000,76056.01,76094.33,76056.01,76094.32,15.78709 +1777547100000,76094.33,76094.33,76089.66,76089.66,1.79611 +1777547160000,76089.66,76130.06,76074.01,76112.37,17.64645 +1777547220000,76112.37,76117.65,76096.5,76099.7,10.52237 +1777547280000,76099.69,76119.75,76085.61,76113.17,3.09004 +1777547340000,76113.16,76196.31,76113.16,76175,37.16259 +1777547400000,76174.99,76196.31,76168.53,76196.3,3.50682 +1777547460000,76196.3,76196.3,76185.42,76195.43,3.93449 +1777547520000,76195.43,76244.36,76195.43,76206.8,6.00773 +1777547580000,76206.8,76219.52,76152.17,76152.18,9.10427 +1777547640000,76152.18,76172.38,76146.08,76150.47,8.74587 +1777547700000,76150.48,76180.38,76142.15,76180.38,7.65651 +1777547760000,76180.37,76180.38,76155.36,76155.36,3.93923 +1777547820000,76155.36,76191.45,76155.36,76173.98,11.7159 +1777547880000,76173.98,76173.98,76146.28,76146.29,2.10232 +1777547940000,76146.28,76146.28,76140.48,76140.48,1.56521 +1777548000000,76140.48,76155.7,76140.48,76142.63,10.25582 +1777548060000,76142.64,76143.77,76115.94,76115.95,8.71235 +1777548120000,76115.94,76131.19,76115.94,76131.18,5.71795 +1777548180000,76131.17,76131.18,76119.93,76119.93,1.35513 +1777548240000,76119.94,76119.94,76095,76095,3.71541 +1777548300000,76095.01,76095.01,76093.11,76093.11,2.39467 +1777548360000,76093.12,76115.41,76093.11,76112.08,4.23572 +1777548420000,76112.09,76112.09,76105,76109.01,1.50731 +1777548480000,76109.01,76115.41,76107.28,76107.28,4.34301 +1777548540000,76107.29,76114.91,76107.28,76109.21,3.45365 +1777548600000,76109.21,76114.88,76095.02,76102.63,11.07534 +1777548660000,76102.64,76102.64,76097.43,76097.43,1.61622 +1777548720000,76097.43,76097.43,76044.92,76044.92,5.81052 +1777548780000,76044.92,76078.62,76038.58,76078.61,6.76826 +1777548840000,76078.61,76086.23,76078.61,76086.23,3.25302 +1777548900000,76086.23,76086.23,76086.22,76086.22,2.33891 +1777548960000,76086.23,76105.85,76086.22,76105.85,4.86803 +1777549020000,76105.85,76140.33,76105.84,76114.84,12.83665 +1777549080000,76114.84,76114.84,76096.49,76104.36,8.8899 +1777549140000,76104.37,76104.37,76062.73,76062.73,3.42334 +1777549200000,76062.72,76062.72,76005.48,76013.09,8.97999 +1777549260000,76013.09,76013.1,75947,75947,25.48653 +1777549320000,75947.01,75967.97,75910.44,75934.57,31.06793 +1777549380000,75934.57,75964.77,75926.96,75945.14,24.23204 +1777549440000,75945.14,75956.32,75929.47,75929.48,15.7617 +1777549500000,75929.48,75941.12,75876.29,75930.24,65.6511 +1777549560000,75930.24,75948,75890.06,75941.61,23.38273 +1777549620000,75941.62,75988.49,75941.62,75980.89,8.80663 +1777549680000,75980.89,75996.52,75980.89,75996.51,6.4506 +1777549740000,75996.51,76073.76,75996.51,76073.76,18.88189 +1777549800000,76073.75,76085.62,76049.54,76049.55,4.96941 +1777549860000,76049.55,76049.55,76021.23,76021.57,5.25841 +1777549920000,76021.56,76021.57,76000.85,76001.99,1.96527 +1777549980000,76001.98,76013.86,76001.98,76013.86,3.41827 +1777550040000,76013.86,76031.64,76013.86,76031.64,3.19511 +1777550100000,76031.63,76031.64,76031.62,76031.62,2.13008 +1777550160000,76031.63,76031.63,76027.16,76031.62,3.81971 +1777550220000,76031.63,76031.63,76031,76031,5.1812 +1777550280000,76031,76031.01,76031,76031.01,2.77966 +1777550340000,76031,76064.64,76031,76059.43,6.92422 +1777550400000,76059.42,76080,76042.75,76074.48,8.43134 +1777550460000,76074.48,76143.5,76074.47,76123.82,8.96473 +1777550520000,76123.82,76129.67,76094,76094.01,4.83266 +1777550580000,76094.01,76101.62,76094,76097.4,2.90328 +1777550640000,76097.39,76109.9,76097.39,76109.74,3.28247 +1777550700000,76109.73,76118.96,76095.6,76118.96,6.32958 +1777550760000,76118.96,76169.55,76118.96,76143.12,13.78107 +1777550820000,76143.12,76153.62,76130.01,76130.01,5.38456 +1777550880000,76130.02,76130.02,76099.12,76099.13,4.13614 +1777550940000,76099.12,76113.85,76099.12,76113.84,5.35849 +1777551000000,76113.85,76113.85,76113.84,76113.84,2.08877 +1777551060000,76113.84,76135.9,76113.84,76129,10.49005 +1777551120000,76129,76139.18,76129,76132.45,5.06635 +1777551180000,76132.45,76132.46,76093,76113.56,3.71948 +1777551240000,76113.56,76146.62,76113.55,76146.61,4.4276 +1777551300000,76146.61,76181.56,76141.11,76159.99,11.25366 +1777551360000,76160,76205.7,76155.3,76200.58,12.28869 +1777551420000,76200.58,76215.77,76200.57,76212.79,4.82638 +1777551480000,76212.79,76216,76196.3,76216,1.97266 +1777551540000,76215.99,76229.9,76215.99,76229.9,4.45918 +1777551600000,76230,76275,76223.62,76232.82,12.12534 +1777551660000,76232.83,76249.5,76231.28,76249.49,11.37863 +1777551720000,76249.5,76269.29,76249.49,76269.29,5.0763 +1777551780000,76269.29,76269.29,76256.97,76256.98,7.62419 +1777551840000,76256.98,76500,76256.97,76358.19,351.92567 +1777551900000,76358.18,76358.91,76334.64,76358.19,106.51876 +1777551960000,76358.2,76363.41,76327.98,76342.26,133.42474 +1777552020000,76342.25,76357.88,76339.18,76346.28,29.02679 +1777552080000,76346.27,76346.5,76344.2,76344.2,100.33255 +1777552140000,76344.21,76357.65,76344.2,76344.23,12.21924 +1777552200000,76344.23,76500,76344.22,76414.96,63.16624 +1777552260000,76414.95,76511.22,76371.67,76396.85,124.81298 +1777552320000,76396.85,76410.01,76392.36,76394.04,72.07664 +1777552380000,76394.04,76394.05,76360.62,76362.89,62.69935 +1777552440000,76362.89,76362.89,76337.05,76359.91,26.18288 +1777552500000,76359.91,76359.91,76340.23,76344.43,8.87196 +1777552560000,76344.43,76350,76341.64,76341.64,5.67095 +1777552620000,76341.64,76344.71,76337.05,76337.83,34.84745 +1777552680000,76337.83,76337.83,76337.05,76337.05,21.75253 +1777552740000,76337.05,76343.25,76337.05,76343.23,3.32391 +1777552800000,76343.24,76347.78,76337.05,76337.05,21.31681 +1777552860000,76337.05,76337.06,76308.49,76308.49,43.97056 +1777552920000,76308.49,76308.5,76294.72,76294.72,5.18136 +1777552980000,76294.72,76307.46,76294.72,76300.6,6.52165 +1777553040000,76300.6,76300.61,76255.01,76255.01,10.13228 +1777553100000,76255.01,76297.17,76254,76297.16,11.24919 +1777553160000,76297.17,76297.17,76285.41,76293.96,5.62013 +1777553220000,76293.96,76317.16,76293.95,76317.15,7.68363 +1777553280000,76317.15,76324.8,76317.15,76324.79,6.14247 +1777553340000,76324.8,76324.8,76306.66,76314.31,6.81488 +1777553400000,76314.31,76347.55,76314.31,76347.55,5.62341 +1777553460000,76347.55,76420,76347.55,76400,15.92594 +1777553520000,76400,76400,76310.76,76319.15,13.25314 +1777553580000,76319.14,76319.15,76306.2,76313.84,2.64475 +1777553640000,76313.85,76328.16,76313.84,76320.55,10.87494 +1777553700000,76320.55,76326.68,76312.24,76326.68,3.32848 +1777553760000,76326.68,76326.68,76298.28,76313.57,8.86202 +1777553820000,76313.57,76313.57,76313.56,76313.56,2.90468 +1777553880000,76313.56,76314,76313.56,76314,3.22925 +1777553940000,76313.99,76321.62,76308.47,76308.48,12.24613 +1777554000000,76308.48,76343.38,76308.47,76342.47,11.67807 +1777554060000,76342.47,76342.47,76306.24,76319.37,22.77772 +1777554120000,76319.36,76360.52,76317.32,76360.51,7.91001 +1777554180000,76360.51,76367.65,76360,76361,7.92329 +1777554240000,76361.01,76361.01,76325.04,76333.62,12.65381 +1777554300000,76333.62,76333.62,76292,76314.14,9.4208 +1777554360000,76314.15,76343.91,76314.15,76321.78,5.28518 +1777554420000,76321.79,76331.9,76321.78,76331.88,6.46056 +1777554480000,76331.89,76331.89,76312.42,76312.42,4.49329 +1777554540000,76312.43,76331.89,76304,76330,6.35729 +1777554600000,76329.99,76329.99,76276.37,76276.37,4.94472 +1777554660000,76276.38,76291.65,76270.94,76285.88,15.11005 +1777554720000,76285.88,76299.08,76279.93,76299.07,4.87141 +1777554780000,76299.07,76305.52,76291.44,76305.51,1.91402 +1777554840000,76305.51,76320,76305.51,76315.8,4.49461 +1777554900000,76315.8,76327.14,76315.8,76315.83,2.45264 +1777554960000,76315.83,76328.67,76310,76310,3.78727 +1777555020000,76310.01,76330.11,76310,76330.11,4.14471 +1777555080000,76330.1,76347.63,76330.1,76339.39,5.94657 +1777555140000,76339.39,76339.4,76315.27,76315.27,6.91893 +1777555200000,76315.28,76321.36,76315.27,76321.35,2.26821 +1777555260000,76321.35,76321.36,76300.39,76311.57,6.80359 +1777555320000,76311.58,76333.35,76311.58,76333.34,3.66356 +1777555380000,76333.35,76333.35,76281.34,76281.34,3.8324 +1777555440000,76281.34,76286.04,76269.64,76269.65,5.46698 +1777555500000,76269.65,76269.65,76235.3,76249.34,15.42128 +1777555560000,76249.34,76249.35,76203.27,76208.57,13.48733 +1777555620000,76208.57,76216.58,76180.65,76216.57,8.61103 +1777555680000,76216.57,76216.57,76176.47,76176.48,4.21009 +1777555740000,76176.47,76186.64,76159.45,76186.63,9.34291 +1777555800000,76186.63,76186.63,76116.2,76163.48,76.81116 +1777555860000,76163.49,76163.49,76125.15,76147.74,18.90589 +1777555920000,76147.74,76270.12,76147.73,76258.19,30.69243 +1777555980000,76258.19,76329.33,76258.19,76293.74,26.86167 +1777556040000,76293.73,76309.51,76237.5,76282.9,13.79431 +1777556100000,76282.91,76336.12,76240.93,76291.96,17.03948 +1777556160000,76291.97,76353.33,76254.02,76347.36,13.14549 +1777556220000,76347.35,76406.53,76327.67,76332.35,12.35312 +1777556280000,76332.35,76354.95,76298.83,76339.11,13.36728 +1777556340000,76339.11,76403.27,76339.03,76398.3,12.76037 +1777556400000,76398.3,76578.74,76396.14,76563.15,68.13321 +1777556460000,76563.15,76567.23,76502.57,76539.33,31.21334 +1777556520000,76539.33,76546.99,76486.31,76504.97,12.13406 +1777556580000,76504.98,76612.54,76504.98,76582.43,28.32286 +1777556640000,76582.23,76644.44,76549.66,76638.04,17.93302 +1777556700000,76638.04,76661.99,76583.67,76652,36.42719 +1777556760000,76652,76669.14,76534.55,76537.61,19.19331 +1777556820000,76537.6,76537.6,76454.6,76487.84,31.812 +1777556880000,76488,76537.71,76460.43,76460.44,18.35938 +1777556940000,76460.43,76503.43,76428.43,76469.35,9.52121 +1777557000000,76469.35,76514.75,76451.2,76490.58,20.05178 +1777557060000,76490.59,76532.48,76477.41,76477.41,9.72719 +1777557120000,76477.41,76488.42,76421.6,76422.47,10.33109 +1777557180000,76422.48,76496.88,76422.47,76476,26.17533 +1777557240000,76476,76491.33,76446.67,76459.3,16.11235 +1777557300000,76459.3,76535.02,76441.1,76535.01,27.51353 +1777557360000,76535.02,76583.65,76535.02,76550.47,38.91182 +1777557420000,76550.48,76565,76431.58,76431.58,23.2769 +1777557480000,76431.56,76456.68,76412,76456.67,12.2645 +1777557540000,76456.68,76456.68,76420.19,76420.44,11.36862 +1777557600000,76420.45,76466.46,76409.26,76459.74,30.19088 +1777557660000,76459.74,76510,76448.73,76510,15.12672 +1777557720000,76510,76583.65,76509.99,76566.46,27.06278 +1777557780000,76566.46,76575.94,76521.27,76570.53,8.77976 +1777557840000,76570.54,76572.12,76505,76516.7,6.89922 +1777557900000,76516.7,76557.36,76516.69,76544.32,6.89518 +1777557960000,76544.32,76597.51,76534.32,76552.25,21.5006 +1777558020000,76552.25,76571.34,76537.5,76555.44,15.44715 +1777558080000,76555.45,76560.01,76466.61,76471.39,17.53057 +1777558140000,76471.38,76482.11,76446.99,76482.11,11.65063 +1777558200000,76482.11,76495,76420,76420,7.58843 +1777558260000,76420.01,76426.54,76278.04,76295,28.58452 +1777558320000,76295,76371.79,76295,76337.39,11.93442 +1777558380000,76337.4,76403.64,76322.34,76390,12.07909 +1777558440000,76389.99,76404.82,76360.51,76360.52,16.76967 +1777558500000,76360.52,76368.16,76301.13,76323.6,19.88578 +1777558560000,76323.6,76323.6,76125.48,76153.61,27.51607 +1777558620000,76151.93,76167.17,76102.64,76116.6,24.44472 +1777558680000,76116.61,76187.62,76093.81,76187.61,33.54549 +1777558740000,76187.61,76280,76185.47,76279.99,11.40316 +1777558800000,76279.99,76300,76258,76258.01,6.14322 +1777558860000,76258,76290.26,76255,76269.99,6.16699 +1777558920000,76269.99,76305,76215.1,76305,7.0845 +1777558980000,76305,76320,76275.2,76275.2,10.9968 +1777559040000,76275.2,76288.9,76243.72,76284.63,3.70067 +1777559100000,76284.63,76284.64,76217.7,76217.71,7.46104 +1777559160000,76217.71,76217.71,76147.5,76147.5,18.70545 +1777559220000,76147.2,76207.14,76139.13,76207.14,3.7414 +1777559280000,76207.15,76306,76207.15,76292,8.41823 +1777559340000,76292,76354.21,76290.5,76354.2,7.10544 +1777559400000,76354.2,76354.2,76305.66,76322.85,4.77084 +1777559460000,76322.86,76557.97,76322.86,76514.77,22.79966 +1777559520000,76514.77,76515,76468,76491.79,24.6035 +1777559580000,76491.8,76498.28,76420,76420,7.56825 +1777559640000,76420,76420,76302.48,76329.27,9.31585 +1777559700000,76329.28,76380.1,76308.98,76379.99,2.51662 +1777559760000,76379.99,76392,76288.93,76298.01,5.32196 +1777559820000,76298,76298,76216.89,76253.99,7.29665 +1777559880000,76253.48,76280.68,76239.28,76265,3.42576 +1777559940000,76265,76265,76216.89,76242.38,5.67201 +1777560000000,76242.39,76324.74,76242.38,76284.79,17.12682 +1777560060000,76284.8,76348.71,76257.91,76348.7,7.24044 +1777560120000,76348.7,76364.29,76322,76324.54,3.27217 +1777560180000,76324.55,76366.68,76324.55,76336.01,4.09342 +1777560240000,76336,76373.79,76314.12,76346.36,7.64168 +1777560300000,76346,76373.79,76320,76345.79,10.01439 +1777560360000,76345.8,76455,76345.79,76405.01,20.88951 +1777560420000,76405,76417.55,76376.36,76397.88,14.43721 +1777560480000,76397.88,76414,76352,76364.99,5.39079 +1777560540000,76364.99,76397.43,76363.68,76385,8.93848 +1777560600000,76384.99,76399.92,76375.42,76390.41,7.99051 +1777560660000,76390.41,76443.65,76364.2,76431.8,7.98442 +1777560720000,76431.8,76470.99,76383.17,76383.54,9.51347 +1777560780000,76383.53,76383.54,76352,76361.93,2.65385 +1777560840000,76361.93,76409.78,76361.92,76370.32,6.08165 +1777560900000,76370.32,76385.94,76353.42,76361.6,6.50665 +1777560960000,76361.61,76371.67,76319.29,76319.3,3.67547 +1777561020000,76319.3,76323.92,76272.19,76286.47,6.34474 +1777561080000,76286.47,76328.87,76286.46,76328.87,1.51549 +1777561140000,76328.86,76340,76301.24,76301.24,4.79228 +1777561200000,76301.25,76372.58,76301.24,76362.27,7.00431 +1777561260000,76362.27,76388.3,76362.27,76376.04,2.18764 +1777561320000,76376.04,76376.05,76270,76270,6.05105 +1777561380000,76270.01,76282.44,76247.46,76247.46,4.57296 +1777561440000,76247.47,76274.23,76163.16,76268.88,27.30106 +1777561500000,76268.88,76274.44,76230,76235.99,2.73066 +1777561560000,76235.21,76300,76235.2,76273.4,33.96581 +1777561620000,76273.4,76370.91,76270,76370.91,9.23278 +1777561680000,76370.91,76382.2,76332.41,76339.06,5.1005 +1777561740000,76339.06,76395,76339.06,76395,5.98309 +1777561800000,76394.99,76409.77,76377.14,76377.14,4.02085 +1777561860000,76377.14,76382.88,76354.55,76354.55,4.50771 +1777561920000,76354.55,76360,76338,76349.82,1.87005 +1777561980000,76349.82,76379.16,76320.74,76379.16,4.67444 +1777562040000,76379.15,76439.32,76379.15,76424.65,4.74401 +1777562100000,76424.66,76438.32,76395.71,76395.71,5.60937 +1777562160000,76395,76398.59,76370.4,76383.32,2.72585 +1777562220000,76383.31,76410,76371.35,76394.05,2.93039 +1777562280000,76394.04,76397.78,76375.6,76393.46,2.14683 +1777562340000,76393.45,76449.14,76388.51,76444.23,4.06765 +1777562400000,76444.24,76449.14,76438.04,76440.49,1.69434 +1777562460000,76440.48,76441.97,76406.36,76407.37,4.19025 +1777562520000,76407.37,76407.37,76386.7,76400.6,3.85814 +1777562580000,76400.61,76418.56,76394.93,76418.56,2.20571 +1777562640000,76418.56,76445,76415.08,76445,2.81084 +1777562700000,76445,76477.09,76416.77,76467.81,7.2545 +1777562760000,76467.81,76469.21,76431.31,76447.8,4.45093 +1777562820000,76447.79,76455,76428.65,76445.37,1.5967 +1777562880000,76445.37,76445.39,76428,76428.01,3.15504 +1777562940000,76428.01,76500,76428,76500,6.89406 +1777563000000,76500,76537.7,76500,76529.95,8.01299 +1777563060000,76529.95,76584.15,76526.48,76578.49,17.99264 +1777563120000,76578.48,76653.6,76500,76500,24.61854 +1777563180000,76500,76545.16,76470.68,76487.99,7.85998 +1777563240000,76487.99,76498.59,76428.58,76447.23,7.7017 +1777563300000,76447.23,76447.23,76400.78,76401.75,3.20007 +1777563360000,76401.75,76430,76378,76430,5.2938 +1777563420000,76430,76430,76416.93,76416.93,2.54717 +1777563480000,76416.94,76482.63,76411.33,76482.62,4.02856 +1777563540000,76482.63,76482.63,76468.25,76479.26,1.97465 +1777563600000,76479.69,76479.7,76425.02,76432.65,3.75877 +1777563660000,76432.65,76451.62,76431.46,76451.61,1.07288 +1777563720000,76451.62,76454.41,76397.65,76409.99,5.1248 +1777563780000,76409.99,76422.98,76409.99,76414.19,8.8576 +1777563840000,76414.15,76484.14,76382.72,76465.74,23.62195 +1777563900000,76465.74,76465.74,76400.06,76408.44,5.38596 +1777563960000,76408.43,76408.44,76341.89,76341.9,2.29419 +1777564020000,76341.9,76364.59,76331.34,76360.81,5.32632 +1777564080000,76360.81,76416.94,76355.01,76416.93,3.22399 +1777564140000,76416.93,76439.22,76410,76439.22,3.19641 +1777564200000,76439.22,76439.22,76421.32,76439.2,2.25331 +1777564260000,76439.2,76483.83,76439.2,76469.4,7.53271 +1777564320000,76469.4,76474.41,76453.57,76472.14,2.4547 +1777564380000,76472.14,76472.15,76450.74,76463.23,3.38513 +1777564440000,76463.24,76499.58,76463.23,76497.22,3.93136 +1777564500000,76497.22,76529.14,76497.22,76508.65,7.55226 +1777564560000,76508.65,76529.14,76490.91,76522.87,6.65443 +1777564620000,76522.86,76527.96,76494.75,76494.75,8.02242 +1777564680000,76494.76,76500,76491,76491,1.72048 +1777564740000,76491,76500.43,76473,76473.6,6.56309 +1777564800000,76473.6,76473.75,76447.58,76447.58,8.6908 +1777564860000,76447.58,76447.58,76372.69,76372.7,3.87277 +1777564920000,76372.69,76387.08,76362.59,76387.08,1.51924 +1777564980000,76387.07,76425.23,76387.07,76425.23,3.08161 +1777565040000,76425.22,76484.6,76425.22,76463.39,5.08369 +1777565100000,76463.38,76479.73,76446.6,76460,3.82162 +1777565160000,76460,76460,76455.11,76460,2.14001 +1777565220000,76459.99,76460,76446.29,76460,2.18665 +1777565280000,76460,76470,76456.81,76456.81,1.71948 +1777565340000,76456.82,76456.82,76410.05,76410.06,1.85491 +1777565400000,76410.05,76429.96,76390,76427.34,1.79296 +1777565460000,76427.34,76435.79,76417.54,76429.99,2.20589 +1777565520000,76430,76444.11,76422.4,76438.31,9.29849 +1777565580000,76438.31,76470,76438.31,76463.92,2.9473 +1777565640000,76463.92,76477.69,76463.92,76473.61,4.32443 +1777565700000,76473.6,76473.61,76425.83,76432.08,2.88364 +1777565760000,76432.07,76432.07,76391.49,76411.4,1.87362 +1777565820000,76411.4,76422.98,76405,76405,1.28835 +1777565880000,76405.01,76417.25,76397.82,76417.24,1.24962 +1777565940000,76417.24,76417.24,76376.51,76376.51,4.99197 +1777566000000,76376.52,76396.58,76374.36,76378.72,2.09025 +1777566060000,76378.72,76380,76363.14,76364.42,1.68691 +1777566120000,76364.41,76390.16,76357.43,76390.15,1.80942 +1777566180000,76390.16,76396.76,76357.03,76357.04,1.80006 +1777566240000,76357.04,76368,76357.03,76368,2.2699 +1777566300000,76367.99,76368,76355.19,76363.64,0.92434 +1777566360000,76363.65,76373.29,76363.64,76373.29,0.36484 +1777566420000,76373.28,76373.29,76313.49,76313.5,6.92198 +1777566480000,76313.5,76317.95,76300,76317.95,5.07112 +1777566540000,76317.95,76357.65,76314.78,76355.18,2.33693 +1777566600000,76355.19,76378.2,76355.19,76378.19,1.20863 +1777566660000,76378.19,76378.2,76346.22,76346.23,1.65371 +1777566720000,76346.23,76354.21,76330,76354.2,1.29382 +1777566780000,76354.2,76354.21,76342.8,76342.81,0.92621 +1777566840000,76342.81,76383.65,76342.8,76383.65,2.38099 +1777566900000,76383.65,76405,76383.65,76397.9,1.37715 +1777566960000,76397.9,76419.55,76397.9,76419.55,0.93609 +1777567020000,76419.54,76419.55,76369.91,76369.91,1.82292 +1777567080000,76369.92,76372.12,76369.31,76369.52,1.75285 +1777567140000,76369.52,76369.53,76362.42,76368.67,1.70573 +1777567200000,76368.67,76368.68,76331.9,76341.84,3.12798 +1777567260000,76341.84,76341.85,76328.76,76328.76,3.08679 +1777567320000,76328.77,76340,76325.14,76340,1.45638 +1777567380000,76339.99,76343.66,76336.96,76341.83,1.86299 +1777567440000,76341.83,76357.87,76335,76342.62,3.65832 +1777567500000,76342.62,76343.97,76340.76,76343.97,0.55268 +1777567560000,76343.96,76350,76337.84,76350,0.59661 +1777567620000,76350,76350,76333.19,76333.19,2.56166 +1777567680000,76333.2,76362.99,76333.19,76360.7,11.1481 +1777567740000,76360.7,76368.08,76357.86,76368.07,1.5341 +1777567800000,76368.07,76376.85,76360,76360.08,2.38383 +1777567860000,76360.08,76360.08,76325.64,76325.65,1.79792 +1777567920000,76325.64,76337.06,76314.78,76314.79,3.03706 +1777567980000,76314.78,76314.79,76285,76300.05,5.42727 +1777568040000,76300.05,76314,76300.05,76313.99,1.17674 +1777568100000,76313.99,76313.99,76265.29,76265.29,1.95787 +1777568160000,76265.3,76277.2,76265.29,76265.3,2.01457 +1777568220000,76265.29,76265.29,76228.27,76257.99,5.31629 +1777568280000,76258,76258,76246,76246.01,2.82508 +1777568340000,76246.01,76265.29,76246,76261.03,2.76727 +1777568400000,76261.04,76290,76233.76,76283.44,4.56257 +1777568460000,76283.45,76301,76275.94,76297.99,1.7281 +1777568520000,76298,76298,76267.45,76267.46,1.07002 +1777568580000,76267.45,76267.45,76243.06,76243.07,1.85003 +1777568640000,76243.07,76265.91,76232.33,76265.75,26.99719 +1777568700000,76265.74,76265.75,76248.51,76248.51,3.18963 +1777568760000,76248.51,76260,76224.05,76246.18,3.37479 +1777568820000,76246.18,76285,76246.18,76277.35,4.14748 +1777568880000,76277.34,76323.29,76277.34,76322.9,3.64129 +1777568940000,76322.89,76328.71,76319.63,76328.7,1.49075 +1777569000000,76328.7,76328.7,76301.96,76308.1,7.56968 +1777569060000,76308.1,76308.1,76252.96,76252.96,1.9665 +1777569120000,76252.96,76252.97,76214.46,76215,8.55766 +1777569180000,76215.01,76239.75,76215,76239.75,4.22737 +1777569240000,76239.75,76239.75,76224.25,76224.25,2.63533 +1777569300000,76224.26,76224.26,76185,76185,5.19669 +1777569360000,76185.01,76202.92,76183.85,76191.77,10.7764 +1777569420000,76191.76,76191.77,76115.2,76115.2,9.5927 +1777569480000,76115.2,76139.77,76111,76135.81,25.89413 +1777569540000,76135.81,76161.26,76128.19,76159.35,8.4632 +1777569600000,76159.35,76170.61,76149.21,76170.6,5.89578 +1777569660000,76170.6,76170.6,76123.8,76123.8,3.37891 +1777569720000,76123.8,76152,76120,76151.99,4.88502 +1777569780000,76152,76153.22,76124.14,76153.22,2.76998 +1777569840000,76153.21,76158.94,76142.02,76143.19,6.01677 +1777569900000,76143.19,76149.4,76143.18,76143.18,3.56508 +1777569960000,76143.19,76143.19,76123.64,76123.64,1.49344 +1777570020000,76123.64,76133.2,76123.64,76131.54,4.12337 +1777570080000,76131.54,76136,76131.53,76135.99,2.73107 +1777570140000,76136,76149.4,76135.99,76143.12,3.26191 +1777570200000,76143.12,76239.27,76143.12,76239.27,8.77856 +1777570260000,76239.28,76263.45,76196.05,76196.06,6.58609 +1777570320000,76196.06,76204.7,76166.76,76166.77,2.0796 +1777570380000,76166.77,76166.77,76143.42,76143.42,2.22788 +1777570440000,76143.43,76183.97,76143.42,76183.97,2.69189 +1777570500000,76183.97,76208.6,76182.63,76182.63,2.90225 +1777570560000,76182.63,76198.99,76182.63,76198.99,2.86171 +1777570620000,76198.99,76198.99,76173.34,76173.35,1.28448 +1777570680000,76173.34,76186.04,76168.31,76178,1.35015 +1777570740000,76178.01,76194.25,76164.73,76164.73,19.7968 +1777570800000,76164.74,76164.74,76143.42,76143.42,1.63405 +1777570860000,76143.42,76165.58,76143.42,76165,1.51903 +1777570920000,76164.99,76165,76152.85,76152.85,1.22604 +1777570980000,76152.82,76153.38,76145.19,76153.38,1.62857 +1777571040000,76153.38,76160.87,76153.37,76160.87,0.6576 +1777571100000,76160.86,76180,76160.86,76179.99,1.52864 +1777571160000,76179.99,76215.88,76176.08,76214.72,1.60073 +1777571220000,76214.73,76231.12,76207.27,76207.27,3.15904 +1777571280000,76207.28,76214.91,76207.27,76214.91,1.10584 +1777571340000,76214.9,76214.96,76211.67,76211.67,1.60505 +1777571400000,76211.67,76214.95,76185,76201.42,3.47094 +1777571460000,76201.42,76201.44,76196.33,76196.33,0.45525 +1777571520000,76196.34,76196.34,76192.15,76196.3,8.40643 +1777571580000,76196.3,76251.25,76196.3,76240.63,6.96298 +1777571640000,76240.63,76247.92,76240.63,76247.92,1.07266 +1777571700000,76247.92,76275.92,76247.91,76275.92,2.05799 +1777571760000,76275.91,76275.92,76264.01,76264.01,0.76273 +1777571820000,76264.01,76269.38,76264,76269.38,1.45703 +1777571880000,76269.37,76280.75,76269.37,76271.62,2.12757 +1777571940000,76271.63,76300.2,76250,76250.01,5.77237 +1777572000000,76250,76352,76246,76352,5.26323 +1777572060000,76352,76372.28,76337.44,76337.44,4.21042 +1777572120000,76337.44,76360.92,76337.44,76354.21,4.9081 +1777572180000,76354.22,76372.28,76352,76372.28,1.18487 +1777572240000,76372.27,76372.27,76318.06,76333.33,2.96748 +1777572300000,76333.33,76333.33,76291.32,76299.37,6.78499 +1777572360000,76299.38,76319,76299.38,76317.32,4.13596 +1777572420000,76317.33,76317.33,76305.26,76305.26,0.84258 +1777572480000,76305.26,76305.27,76274.7,76294.72,2.39506 +1777572540000,76294.71,76310.87,76294.71,76303.72,8.81109 +1777572600000,76303.73,76303.73,76262.64,76270,2.03846 +1777572660000,76269.99,76269.99,76258.46,76258.47,0.95984 +1777572720000,76258.47,76265,76250,76264.99,2.04721 +1777572780000,76265,76279.06,76264.99,76279.05,2.55706 +1777572840000,76279.05,76279.06,76269.59,76269.6,1.08661 +1777572900000,76269.6,76350,76268.65,76338.93,4.24126 +1777572960000,76338.93,76458,76338.92,76457.99,10.69692 +1777573020000,76458,76468.84,76440.49,76468.27,5.22855 +1777573080000,76468.27,76468.27,76447.8,76447.8,5.69955 +1777573140000,76446.97,76446.97,76416.88,76423.85,2.84168 +1777573200000,76423.85,76430,76423.85,76429.99,0.44246 +1777573260000,76429.99,76429.99,76395.16,76395.17,1.69127 +1777573320000,76395.17,76417.89,76395.16,76417.89,1.79305 +1777573380000,76417.88,76417.89,76400.82,76405.55,4.27977 +1777573440000,76405.56,76405.56,76397.07,76397.08,0.70326 +1777573500000,76397.07,76397.07,76316.92,76320.23,5.3214 +1777573560000,76320.23,76334.95,76296.38,76334.95,1.85975 +1777573620000,76334.94,76334.95,76329.01,76329.02,1.58312 +1777573680000,76329.01,76330.77,76327.11,76330.76,2.62579 +1777573740000,76330.76,76330.77,76281.25,76281.25,2.87445 +1777573800000,76281.26,76326,76277.46,76301.81,6.73948 +1777573860000,76301.81,76301.82,76271.62,76276.03,3.16268 +1777573920000,76276.03,76307.08,76234.95,76257.38,8.98397 +1777573980000,76257.38,76270,76204.4,76239.8,6.04037 +1777574040000,76240,76262.63,76240,76262.63,0.76438 +1777574100000,76262.63,76301.04,76262.62,76301.04,1.98375 +1777574160000,76301.04,76302.18,76291.02,76295.01,1.77796 +1777574220000,76295.02,76300.91,76275.5,76275.5,2.80835 +1777574280000,76275.5,76297.27,76270.74,76297.27,0.8573 +1777574340000,76297.27,76307.24,76297.26,76307.23,0.46739 +1777574400000,76307.23,76308.41,76307.23,76308.4,0.89197 +1777574460000,76308.41,76319.32,76308.4,76319.31,2.07787 +1777574520000,76319.32,76323.99,76315,76323.98,0.83378 +1777574580000,76323.99,76404.83,76323.99,76404.82,5.49748 +1777574640000,76404.82,76404.83,76398.64,76398.64,6.0391 +1777574700000,76398.64,76398.65,76392.19,76392.19,1.62922 +1777574760000,76392.19,76392.2,76372.64,76372.65,1.40603 +1777574820000,76372.64,76372.65,76372.64,76372.64,1.65638 +1777574880000,76372.64,76387.45,76359.22,76387.45,1.78748 +1777574940000,76387.45,76420.67,76387.45,76417.29,3.20037 +1777575000000,76417.29,76438.17,76417.29,76425,1.96133 +1777575060000,76425.01,76441.39,76425,76441.39,1.88392 +1777575120000,76441.39,76468.27,76441.38,76441.4,4.18354 +1777575180000,76441.4,76441.4,76405,76405,5.02902 +1777575240000,76405,76405.01,76396,76396,2.11876 +1777575300000,76396,76396.01,76380,76380.01,1.07305 +1777575360000,76380,76380.01,76367.76,76367.77,1.11989 +1777575420000,76367.76,76378.11,76367.76,76378.1,2.77399 +1777575480000,76378.11,76378.11,76352,76352,2.30587 +1777575540000,76352,76357.29,76350,76350,1.02575 +1777575600000,76350,76354.21,76311.96,76354.2,2.94633 +1777575660000,76354.2,76369.49,76354,76369.49,1.31242 +1777575720000,76369.49,76373.09,76354.11,76354.12,6.36719 +1777575780000,76354.12,76354.12,76314.73,76315.79,6.96637 +1777575840000,76315.79,76345.63,76308.33,76335.05,8.55542 +1777575900000,76335.05,76343.8,76335.05,76335.35,1.76007 +1777575960000,76335.35,76422.06,76335.34,76400.74,10.64648 +1777576020000,76400.75,76418.47,76378.79,76384.77,4.64631 +1777576080000,76384.77,76390.31,76377.68,76377.69,1.23148 +1777576140000,76377.69,76421.01,76377.68,76421.01,1.43604 +1777576200000,76421.01,76450,76421,76444.11,3.32175 +1777576260000,76444.11,76482.61,76444.11,76482.6,1.99186 +1777576320000,76482.61,76482.61,76458.27,76463.48,6.31727 +1777576380000,76463.47,76471.01,76463.47,76464.91,3.80954 +1777576440000,76464.91,76468.55,76451.53,76451.53,3.88171 +1777576500000,76451.53,76451.54,76433.68,76433.77,3.32423 +1777576560000,76433.76,76446.81,76433.76,76438.38,2.93549 +1777576620000,76438.38,76448.74,76438.38,76448.7,7.28262 +1777576680000,76448.69,76448.71,76443.09,76445.73,3.91099 +1777576740000,76445.73,76445.73,76429.48,76435.4,6.82732 +1777576800000,76435.4,76435.4,76426.64,76426.65,2.20177 +1777576860000,76426.65,76433.03,76426.65,76433.02,1.12731 +1777576920000,76433.02,76433.03,76425.96,76429.77,1.40504 +1777576980000,76429.77,76447.22,76428.72,76447.22,4.78824 +1777577040000,76447.22,76499.99,76447.22,76499.98,12.2737 +1777577100000,76499.99,76511.48,76492.64,76492.65,12.71512 +1777577160000,76492.65,76492.65,76475.56,76475.58,2.57917 +1777577220000,76475.58,76489.04,76475.57,76489.03,6.53893 +1777577280000,76489.04,76490,76480,76490,4.01616 +1777577340000,76490,76498,76469.1,76471.71,2.20701 +1777577400000,76471.7,76498.52,76471.7,76493.44,10.27133 +1777577460000,76493.44,76508.12,76490.2,76499.99,12.87633 +1777577520000,76499.99,76500.62,76488.5,76500.61,6.2216 +1777577580000,76500.61,76504.44,76500.19,76504.43,5.6877 +1777577640000,76504.44,76504.44,76482.85,76482.85,5.88254 +1777577700000,76482.85,76508.28,76482.85,76492.62,10.93911 +1777577760000,76492.61,76493.91,76490.14,76490.15,1.34231 +1777577820000,76490.14,76514.8,76481.33,76481.33,11.28681 +1777577880000,76481.33,76484.9,76440,76440,3.66609 +1777577940000,76440.01,76493.12,76440,76493.12,3.27842 +1777578000000,76493.11,76493.12,76471.81,76471.82,6.49196 +1777578060000,76471.81,76471.82,76453.09,76460.17,4.86838 +1777578120000,76460.17,76473.12,76460.17,76473.11,1.9561 +1777578180000,76473.12,76490.15,76418.46,76418.46,10.74881 +1777578240000,76418.47,76443.28,76418.47,76443.27,2.76771 +1777578300000,76443.27,76443.27,76420.67,76420.67,1.56754 +1777578360000,76420.67,76420.68,76406.61,76417.46,1.68429 +1777578420000,76417.47,76453.42,76417.46,76453.41,7.73202 +1777578480000,76453.41,76459.56,76430,76456.2,4.40041 +1777578540000,76456.19,76457.94,76442.7,76442.71,3.25428 +1777578600000,76442.71,76449.32,76400,76413.14,4.38448 +1777578660000,76413.14,76445.91,76413.14,76425.68,3.79735 +1777578720000,76425.68,76434.61,76400,76434.61,2.21677 +1777578780000,76435,76449.33,76434.99,76449.18,4.35711 +1777578840000,76449.17,76450,76414.99,76415,8.46455 +1777578900000,76414.99,76414.99,76377.14,76384.08,8.82894 +1777578960000,76384.08,76402.08,76384.07,76402.08,9.78765 +1777579020000,76402.08,76439.1,76402.07,76434.99,1.77517 +1777579080000,76435,76435,76406.16,76411.26,4.33296 +1777579140000,76411.26,76447.72,76411.26,76412.8,3.3457 +1777579200000,76412.8,76425.12,76385.29,76425.12,8.18635 +1777579260000,76425.11,76425.11,76386.96,76424,4.3491 +1777579320000,76424,76432.47,76401.91,76402.7,4.48887 +1777579380000,76402.7,76422,76402.7,76421.99,5.12431 +1777579440000,76421.99,76422,76404.01,76404.01,2.22819 +1777579500000,76404.02,76418.21,76404.01,76418.21,1.90368 +1777579560000,76418.21,76418.21,76390.2,76390.2,8.87423 +1777579620000,76390,76390,76358.18,76380,1.76315 +1777579680000,76379.99,76403.22,76379.99,76403.22,1.33018 +1777579740000,76403.22,76408,76403.22,76408,0.33008 +1777579800000,76407.99,76408,76407.99,76408,0.95689 +1777579860000,76408,76408,76391.89,76400.92,2.63674 +1777579920000,76400.92,76459.65,76400.92,76459.64,1.65623 +1777579980000,76459.65,76472.97,76436.37,76441.99,2.74609 +1777580040000,76441.99,76450.01,76441.99,76447.85,1.32297 +1777580100000,76447.86,76457.66,76342,76357.3,23.87542 +1777580160000,76357.29,76400.05,76333.06,76335.78,15.67991 +1777580220000,76335.78,76386.33,76318.31,76386.32,6.53971 +1777580280000,76386.32,76390,76376.46,76376.46,4.94443 +1777580340000,76376.46,76397.9,76376.46,76397.9,2.68665 +1777580400000,76397.89,76437.67,76397.89,76437.67,4.8769 +1777580460000,76437.67,76564,76437.66,76526.47,27.94586 +1777580520000,76526.48,76526.48,76500.79,76510,4.27577 +1777580580000,76510,76510,76490.31,76499.99,9.31573 +1777580640000,76500,76500,76466.17,76466.17,2.50047 +1777580700000,76466.01,76466.01,76450,76450,3.26784 +1777580760000,76450.01,76469.08,76450,76469.08,1.83615 +1777580820000,76469.08,76475,76469.07,76473.54,1.02349 +1777580880000,76473.54,76473.54,76473.53,76473.54,0.73883 +1777580940000,76473.53,76476.43,76473.53,76476.42,2.26668 +1777581000000,76476.42,76483.44,76452.29,76483.43,7.28423 +1777581060000,76483.43,76486.94,76475,76475.01,1.57472 +1777581120000,76475.01,76494.6,76475.01,76486.45,1.22681 +1777581180000,76486.45,76509.41,76486.45,76509.4,2.23565 +1777581240000,76509.4,76509.41,76485.32,76485.33,3.23595 +1777581300000,76485.33,76510,76485.32,76510,9.12468 +1777581360000,76509.99,76514.75,76509.99,76514.74,1.96245 +1777581420000,76514.74,76514.74,76502.95,76514.09,3.10035 +1777581480000,76514.09,76522.67,76514.09,76522.67,1.81461 +1777581540000,76522.67,76522.67,76522.66,76522.67,0.29986 +1777581600000,76522.67,76522.67,76506.14,76506.14,2.1853 +1777581660000,76506.14,76518.57,76501.17,76518.57,1.25963 +1777581720000,76518.57,76519.87,76518.56,76519.86,4.31752 +1777581780000,76519.86,76550.96,76519.86,76534.77,19.77618 +1777581840000,76534.78,76534.78,76521.21,76521.21,1.53357 +1777581900000,76521.21,76524.98,76521.2,76524.09,5.99277 +1777581960000,76524.09,76524.09,76522.38,76522.39,1.02794 +1777582020000,76522.38,76522.38,76512.18,76519.91,6.50236 +1777582080000,76519.91,76554.5,76519.9,76554.5,3.4026 +1777582140000,76554.49,76568.9,76554.49,76564,11.74606 +1777582200000,76564.01,76564.01,76537.73,76537.73,5.75749 +1777582260000,76537.74,76539.82,76537.73,76539.81,2.5407 +1777582320000,76539.82,76539.82,76535,76535,1.48181 +1777582380000,76535.01,76537.29,76525,76537.29,4.06685 +1777582440000,76537.29,76537.29,76537.28,76537.28,0.76835 +1777582500000,76537.28,76538.28,76537.28,76538.28,0.57502 +1777582560000,76538.28,76538.28,76538.27,76538.27,1.08967 +1777582620000,76538.27,76538.28,76528.19,76528.19,2.54007 +1777582680000,76528.2,76529.87,76492.46,76492.46,17.3776 +1777582740000,76492.46,76492.46,76492.45,76492.46,1.59551 +1777582800000,76492.45,76497.28,76492.45,76497.28,1.44772 +1777582860000,76497.27,76509.96,76497.27,76509.95,2.11945 +1777582920000,76509.95,76510.72,76509.95,76510.71,0.97799 +1777582980000,76510.71,76518.43,76510.71,76518.42,1.78269 +1777583040000,76518.43,76518.43,76518.42,76518.42,1.15912 +1777583100000,76518.42,76530.95,76518.42,76529.88,2.93434 +1777583160000,76529.88,76535.42,76509.95,76509.95,4.23065 +1777583220000,76509.96,76513.41,76509.95,76513.4,0.40602 +1777583280000,76513.4,76513.41,76492.73,76500.69,8.74074 +1777583340000,76500.69,76500.7,76458,76458.01,5.50207 +1777583400000,76458,76458.01,76458,76458.01,1.31699 +1777583460000,76458.01,76458.01,76458,76458,1.35976 +1777583520000,76458,76464.36,76452.42,76464.35,6.24839 +1777583580000,76464.35,76493.58,76464.35,76484.33,5.16354 +1777583640000,76484.33,76494.59,76484.33,76494.59,0.91175 +1777583700000,76494.58,76494.59,76461.84,76461.85,2.14776 +1777583760000,76461.84,76461.85,76450,76450.01,1.39053 +1777583820000,76450,76452.41,76448.56,76448.56,0.56353 +1777583880000,76448.56,76448.57,76447.77,76447.77,0.63079 +1777583940000,76447.77,76447.78,76442.6,76442.6,1.01889 +1777584000000,76442.61,76457.57,76442.6,76457.56,0.83984 +1777584060000,76457.56,76457.57,76383.11,76394.66,12.35167 +1777584120000,76394.66,76395.83,76372.2,76382.86,1.31675 +1777584180000,76382.86,76384.52,76370.13,76384.51,2.26723 +1777584240000,76384.51,76384.52,76384.51,76384.51,1.33888 +1777584300000,76384.52,76396.74,76384.52,76396.73,1.26262 +1777584360000,76396.73,76396.74,76393.88,76393.88,0.58934 +1777584420000,76393.88,76393.89,76393.88,76393.88,0.21814 +1777584480000,76393.89,76393.89,76337.1,76337.11,3.48684 +1777584540000,76337.1,76337.5,76323.04,76337.5,1.77564 +1777584600000,76337.5,76359.74,76337.5,76359.74,2.60765 +1777584660000,76359.74,76359.74,76359.73,76359.74,0.67422 +1777584720000,76359.75,76374,76359.74,76374,0.8222 +1777584780000,76374,76399.17,76373.99,76399.17,1.83875 +1777584840000,76399.18,76421.89,76399.17,76417.87,3.18566 +1777584900000,76417.87,76441.39,76417.87,76441.38,3.85381 +1777584960000,76441.39,76447.77,76436.76,76443.12,2.6342 +1777585020000,76443.11,76445.08,76443.11,76445.07,0.95848 +1777585080000,76445.07,76458,76445.07,76447.89,4.16863 +1777585140000,76447.9,76447.9,76421.45,76421.45,2.51525 +1777585200000,76421.45,76421.46,76421.45,76421.46,0.47585 +1777585260000,76421.46,76435.76,76421.45,76435.76,1.29085 +1777585320000,76435.75,76438.46,76435.75,76438.45,1.13579 +1777585380000,76438.46,76438.46,76410.02,76411.01,3.53118 +1777585440000,76411.01,76415.25,76390.4,76390.41,1.75938 +1777585500000,76390.41,76390.41,76358.91,76358.91,0.87459 +1777585560000,76358.91,76358.92,76313.84,76351.99,5.59025 +1777585620000,76351.99,76354.21,76315.01,76331.99,6.61732 +1777585680000,76331.98,76334.99,76283.61,76300.94,5.88991 +1777585740000,76300.94,76326.8,76300.94,76326.79,0.78205 +1777585800000,76326.8,76340.74,76326.79,76340.74,20.72739 +1777585860000,76340.74,76345.76,76333.64,76333.64,2.06146 +1777585920000,76333.64,76333.64,76268.1,76268.11,3.36435 +1777585980000,76268.1,76313.23,76268.1,76295.63,2.86923 +1777586040000,76295.62,76295.63,76240.78,76248.5,4.35213 +1777586100000,76248.51,76280,76248.5,76279.99,2.51473 +1777586160000,76279.99,76280,76273.94,76276.9,2.97612 +1777586220000,76276.91,76276.91,76265,76265,1.13999 +1777586280000,76265.01,76265.01,76265,76265,0.69824 +1777586340000,76265.01,76288.78,76241.77,76241.78,15.67236 +1777586400000,76241.77,76300,76240.78,76299.99,14.99211 +1777586460000,76300,76311.47,76292.79,76292.8,8.79634 +1777586520000,76292.8,76326.27,76292.79,76306.45,6.40919 +1777586580000,76306.45,76306.45,76255.8,76255.8,5.55745 +1777586640000,76255.81,76285.39,76255.81,76285.39,1.43939 +1777586700000,76285.4,76312.87,76285.39,76312.87,0.99165 +1777586760000,76312.87,76339.87,76312.87,76339.87,3.08216 +1777586820000,76339.86,76350,76336.05,76340.21,1.82553 +1777586880000,76340.2,76353.45,76340.2,76353.45,1.98481 +1777586940000,76353.46,76356.87,76330.54,76330.54,1.68323 +1777587000000,76330,76330,76312.44,76323.18,2.8086 +1777587060000,76323.18,76343.13,76323.17,76343.12,0.8988 +1777587120000,76343.12,76357.11,76343.12,76357.11,0.81286 +1777587180000,76357.11,76361.25,76352,76352.01,1.08664 +1777587240000,76352.01,76366.79,76352,76366.78,1.16202 +1777587300000,76366.79,76366.79,76366.19,76366.2,0.63674 +1777587360000,76366.19,76394,76366.19,76394,3.02648 +1777587420000,76394.07,76420.52,76388.41,76411.69,2.89514 +1777587480000,76411.69,76427.19,76411.69,76427.18,1.37543 +1777587540000,76427.19,76427.19,76400,76400.01,2.1873 +1777587600000,76400,76414.95,76393.36,76414.94,1.30853 +1777587660000,76414.95,76414.95,76404.94,76404.94,2.46233 +1777587720000,76404.95,76404.96,76404.94,76404.95,1.01799 +1777587780000,76404.95,76404.96,76404.95,76404.95,0.75337 +1777587840000,76404.95,76409.52,76404.95,76404.96,3.95755 +1777587900000,76404.96,76404.96,76404.95,76404.95,1.89828 +1777587960000,76404.96,76414.95,76404.96,76414.94,0.79757 +1777588020000,76414.94,76419.46,76408.8,76419.46,1.93195 +1777588080000,76419.45,76419.46,76419.45,76419.45,1.04313 +1777588140000,76419.46,76449.16,76419.45,76439.54,4.44064 +1777588200000,76439.53,76442.02,76439.53,76442.01,0.44031 +1777588260000,76442.01,76442.02,76439.53,76439.54,0.75347 +1777588320000,76439.53,76439.54,76435.31,76435.31,0.41447 +1777588380000,76435.31,76435.32,76337.22,76337.23,8.71872 +1777588440000,76337.22,76352.51,76337.22,76352.51,1.41627 +1777588500000,76352.51,76361.3,76352,76352,4.46794 +1777588560000,76352,76352,76300.01,76307.87,5.73423 +1777588620000,76307.86,76307.86,76275.1,76304.29,2.43385 +1777588680000,76304.3,76330.84,76304.29,76330.83,0.76275 +1777588740000,76330.83,76331.11,76318.16,76318.16,1.69388 +1777588800000,76318.16,76318.16,76306.42,76306.43,4.32384 +1777588860000,76306.42,76315.21,76306.42,76315.2,1.0337 +1777588920000,76315.2,76315.21,76311.78,76311.78,0.76579 +1777588980000,76311.79,76315.22,76311.78,76315.21,1.19961 +1777589040000,76315.21,76334.97,76315.21,76334.97,8.53613 +1777589100000,76334.97,76334.97,76313.96,76313.97,0.91634 +1777589160000,76313.96,76313.97,76310.77,76310.77,0.53365 +1777589220000,76310.76,76311.76,76307.68,76311.76,0.33506 +1777589280000,76311.76,76311.76,76298.79,76303.56,0.87483 +1777589340000,76303.55,76329.37,76303.55,76329.36,1.56798 +1777589400000,76329.37,76357.61,76329.36,76357.58,3.57729 +1777589460000,76357.59,76373.16,76352,76352,2.83272 +1777589520000,76352,76352.01,76352,76352,0.36698 +1777589580000,76352.01,76352.01,76261.85,76269.98,5.43857 +1777589640000,76269.99,76269.99,76265,76265,0.86993 +1777589700000,76265.01,76267.11,76265,76267.1,0.25545 +1777589760000,76267.1,76267.11,76258.69,76261.86,4.45813 +1777589820000,76261.85,76261.86,76250.51,76250.51,1.40081 +1777589880000,76250.52,76250.52,76206.02,76206.02,5.06183 +1777589940000,76206.03,76237.06,76206.03,76237.06,4.11761 +1777590000000,76237.07,76254.13,76226.05,76254.13,9.9826 +1777590060000,76254.13,76268.76,76254.12,76255.54,9.52463 +1777590120000,76255.55,76256.85,76255.54,76256.84,0.39629 +1777590180000,76256.85,76256.85,76217.96,76217.96,7.01628 +1777590240000,76217.97,76261.23,76217.96,76261.23,2.22376 +1777590300000,76261.22,76307.39,76261.22,76303.9,2.60552 +1777590360000,76303.9,76323.07,76303.9,76315.81,1.11305 +1777590420000,76315.81,76315.82,76310.62,76313.33,0.60923 +1777590480000,76313.33,76313.34,76313.33,76313.33,0.63838 +1777590540000,76313.33,76313.34,76238.28,76238.28,6.04882 +1777590600000,76238.29,76238.29,76230,76233.61,1.64327 +1777590660000,76233.6,76250,76233.6,76250,0.96107 +1777590720000,76250,76265.26,76249.99,76265.25,2.2339 +1777590780000,76265.25,76283.88,76260,76283.88,1.91725 +1777590840000,76283.88,76299.08,76283.87,76299.08,1.90495 +1777590900000,76299.07,76310,76295.52,76310,1.04145 +1777590960000,76310,76328.86,76309.99,76328.86,1.25219 +1777591020000,76328.86,76331.24,76322.98,76325,7.25893 +1777591080000,76325,76325.01,76312.63,76317.38,0.72589 +1777591140000,76317.38,76323.25,76315.6,76315.61,1.75018 +1777591200000,76315.61,76315.61,76290.85,76290.86,2.35073 +1777591260000,76290.86,76306.2,76290.86,76306.19,1.85925 +1777591320000,76306.2,76311.53,76306.19,76311.52,0.50776 +1777591380000,76311.52,76312.48,76311.52,76312.47,0.63198 +1777591440000,76312.47,76326.67,76312.47,76324.96,1.48794 +1777591500000,76324.97,76324.97,76301.21,76301.21,1.10238 +1777591560000,76301.21,76301.22,76295,76297.4,6.10972 +1777591620000,76297.41,76299.93,76297.4,76299.92,0.46721 +1777591680000,76299.93,76304.79,76299.92,76304.79,0.74732 +1777591740000,76304.78,76334.72,76304.78,76334.71,4.48976 +1777591800000,76334.72,76350.13,76327.96,76350.12,2.65103 +1777591860000,76350.12,76351.9,76327.96,76327.96,5.91344 +1777591920000,76327.96,76338,76327.96,76338,2.13756 +1777591980000,76338.3,76371.74,76338.3,76371.74,4.75091 +1777592040000,76371.73,76375.99,76322.52,76322.52,16.01965 +1777592100000,76322.52,76344,76322.52,76343.99,1.85134 +1777592160000,76343.99,76350,76343.99,76349.18,2.96328 +1777592220000,76349.19,76349.19,76339.24,76339.25,1.45303 +1777592280000,76339.25,76345,76339.24,76345,1.0262 +1777592340000,76344.99,76345,76342.07,76345,0.86912 +1777592400000,76344.99,76345,76322.15,76322.16,1.40502 +1777592460000,76322.16,76330.42,76322.16,76330.42,0.65223 +1777592520000,76330.41,76346.79,76330.41,76346.78,2.10283 +1777592580000,76346.79,76355.68,76346.78,76352,4.4849 +1777592640000,76352,76352.01,76333.88,76334.37,1.28209 +1777592700000,76334.36,76334.36,76305.07,76306.8,3.75173 +1777592760000,76306.8,76322.68,76306.8,76322.68,1.43717 +1777592820000,76322.68,76324.28,76322.67,76324.28,0.66946 +1777592880000,76324.27,76343.97,76324.27,76343.96,0.78268 +1777592940000,76343.97,76344.39,76343.96,76344.39,0.53334 +1777593000000,76344.39,76354.63,76344.39,76353.59,1.96633 +1777593060000,76353.6,76365,76353.59,76364.99,3.06235 +1777593120000,76364.99,76365,76364.99,76364.99,0.49802 +1777593180000,76365,76372.19,76364.99,76372.19,1.82018 +1777593240000,76372.18,76372.19,76359.24,76359.25,5.47955 +1777593300000,76359.25,76359.25,76332.63,76346.55,4.02711 +1777593360000,76347.18,76361.87,76337.4,76337.4,6.44088 +1777593420000,76337.4,76367.73,76337.4,76367.72,4.22692 +1777593480000,76367.73,76380.2,76321.44,76321.44,4.94367 +1777593540000,76321.45,76346.57,76321.44,76346.57,13.07546 +1777593600000,76346.58,76396.19,76320.42,76381.58,112.20956 +1777593660000,76381.57,76422.13,76381.57,76416.74,6.22972 +1777593720000,76416.73,76434.52,76416.73,76421,4.7873 +1777593780000,76421,76475.73,76413.29,76475.72,12.66236 +1777593840000,76475.72,76490.4,76475.72,76490.4,4.78268 +1777593900000,76490.39,76490.4,76452.15,76471.54,11.16228 +1777593960000,76471.54,76498.37,76471.54,76478.61,9.52306 +1777594020000,76478.61,76478.62,76458,76458,10.0213 +1777594080000,76458,76471.37,76458,76471.37,1.14472 +1777594140000,76471.38,76514,76471.37,76506.43,2.25457 +1777594200000,76506.43,76506.44,76486.75,76486.76,1.30994 +1777594260000,76486.76,76496.36,76486.75,76487.73,1.73187 +1777594320000,76487.74,76493.18,76480.99,76493.18,4.14333 +1777594380000,76493.55,76493.56,76458,76458.01,3.27516 +1777594440000,76458,76469.81,76456.38,76469.81,1.63048 +1777594500000,76469.8,76525.47,76469.8,76525.47,4.99141 +1777594560000,76525.46,76564.01,76525.46,76564.01,6.73296 +1777594620000,76564.01,76571.54,76548.56,76548.57,2.58627 +1777594680000,76548.57,76578,76548.56,76549.38,7.28457 +1777594740000,76549.38,76549.38,76498.01,76513.57,12.48396 +1777594800000,76513.57,76516,76502.8,76516,1.68278 +1777594860000,76516,76521.76,76505.86,76505.87,1.92743 +1777594920000,76505.87,76506.79,76474.12,76484.32,2.54708 +1777594980000,76484.32,76486.75,76480.22,76480.23,1.1615 +1777595040000,76480.22,76489.78,76480.22,76489.77,0.57527 +1777595100000,76489.77,76520.66,76489.77,76520.66,5.05595 +1777595160000,76520.65,76521.42,76520,76520,4.37992 +1777595220000,76520,76521.5,76520,76521.49,0.66296 +1777595280000,76521.5,76521.5,76521.49,76521.49,2.47976 +1777595340000,76521.5,76531.82,76521.49,76531.81,1.91808 +1777595400000,76531.82,76560,76531.81,76537.48,14.62459 +1777595460000,76537.49,76547.14,76537.48,76542.51,4.75863 +1777595520000,76542.51,76542.52,76534.15,76541.76,1.18439 +1777595580000,76541.76,76541.76,76541.75,76541.76,0.68526 +1777595640000,76541.76,76541.76,76482.71,76486.15,104.95384 +1777595700000,76486.14,76504,76482.71,76503.99,3.13962 +1777595760000,76504,76504,76465.54,76465.54,3.80592 +1777595820000,76465.18,76469.78,76465.17,76469.77,2.15446 +1777595880000,76469.78,76484.44,76469.77,76484.43,1.46348 +1777595940000,76484.44,76484.44,76458,76464.99,9.63083 +1777596000000,76464.99,76478.86,76464.99,76478.86,1.61729 +1777596060000,76478.86,76500.01,76478.12,76500.01,0.992 +1777596120000,76500.01,76500.01,76500,76500.01,1.04863 +1777596180000,76500,76512.84,76492.78,76512.84,51.1927 +1777596240000,76512.85,76529.96,76512.84,76528.37,2.08008 +1777596300000,76528.37,76543.16,76528.37,76543.16,1.08804 +1777596360000,76543.15,76591,76540.11,76540.12,6.1922 +1777596420000,76540.11,76540.12,76523.52,76523.53,1.27812 +1777596480000,76523.52,76523.52,76515.29,76520.82,7.71975 +1777596540000,76520.82,76523.53,76490.14,76490.15,3.66839 +1777596600000,76490.15,76492.55,76479.27,76492.55,5.49718 +1777596660000,76492.55,76492.55,76458,76458.01,2.48104 +1777596720000,76458,76470,76450.66,76470,2.36013 +1777596780000,76470,76472.36,76469.99,76472.36,0.72623 +1777596840000,76472.54,76485.57,76461.59,76461.6,2.34121 +1777596900000,76461.59,76467.57,76461.59,76467.57,0.65429 +1777596960000,76467.56,76467.56,76437.1,76437.1,6.20484 +1777597020000,76437.08,76437.09,76420.07,76430.86,8.60259 +1777597080000,76430.86,76431.22,76412.22,76412.23,2.74234 +1777597140000,76412.23,76458.05,76402.91,76458.05,4.66214 +1777597200000,76458.06,76472,76449.5,76471.99,3.70267 +1777597260000,76472,76485,76472,76475.76,7.00181 +1777597320000,76475.76,76475.77,76470.68,76470.68,0.97641 +1777597380000,76470.68,76470.69,76452.12,76458,4.72141 +1777597440000,76458.01,76465.7,76458,76465.69,0.56586 +1777597500000,76465.69,76500,76465.69,76500,3.15327 +1777597560000,76500,76518.74,76500,76518.73,1.05842 +1777597620000,76518.73,76543.91,76518.73,76543.9,8.72183 +1777597680000,76543.9,76581.88,76543.9,76550.52,5.69202 +1777597740000,76550.52,76561.47,76550.52,76561.47,2.32725 +1777597800000,76561.46,76581.48,76538.56,76538.57,11.86646 +1777597860000,76538.56,76563.67,76538.56,76563.67,1.82771 +1777597920000,76563.68,76589.34,76563.68,76589.34,0.9041 +1777597980000,76589.34,76589.34,76589.33,76589.33,1.3928 +1777598040000,76589.34,76589.34,76564,76564,12.66058 +1777598100000,76564,76626.33,76564,76617.07,17.72785 +1777598160000,76617.06,76623.18,76605.55,76611.82,7.14773 +1777598220000,76612.27,76614.18,76601.73,76605.56,1.23173 +1777598280000,76605.55,76630,76605.55,76616.7,6.44178 +1777598340000,76616.7,76616.71,76616.7,76616.7,0.63895 +1777598400000,76616.7,76623.24,76616.7,76623.23,2.37511 +1777598460000,76623.24,76623.24,76623.23,76623.23,2.05293 +1777598520000,76623.24,76630,76616.7,76616.7,5.46526 +1777598580000,76616.7,76616.71,76581.12,76581.13,55.98655 +1777598640000,76581.12,76581.72,76572.1,76572.11,2.11977 +1777598700000,76572.11,76572.11,76538.25,76538.25,2.20467 +1777598760000,76538.25,76538.25,76533.27,76533.28,0.77847 +1777598820000,76533.28,76533.28,76530.01,76533.27,0.7155 +1777598880000,76533.27,76533.28,76533.27,76533.28,0.92676 +1777598940000,76533.27,76536.82,76533.27,76536.81,1.73878 +1777599000000,76536.81,76537.14,76536.81,76537.14,6.82783 +1777599060000,76537.13,76550.11,76537,76550.11,8.11036 +1777599120000,76550.11,76551.88,76548.97,76551.88,2.06044 +1777599180000,76551.87,76571,76551.87,76570.99,1.51007 +1777599240000,76570.99,76571,76570.99,76571,3.17295 +1777599300000,76570.99,76587.06,76570.99,76580.07,6.46442 +1777599360000,76580.07,76587.06,76580.07,76587.05,1.35225 +1777599420000,76587.06,76596.07,76587.05,76596.07,1.02083 +1777599480000,76596.07,76597.84,76579.38,76579.39,4.15173 +1777599540000,76579.39,76585.37,76579.38,76585.37,0.45935 +1777599600000,76585.36,76585.37,76585.36,76585.37,0.47829 +1777599660000,76585.36,76602.81,76585.36,76602.81,1.60702 +1777599720000,76602.8,76626.1,76602.8,76626.1,52.00836 +1777599780000,76626.11,76640.64,76603.74,76634.97,60.44931 +1777599840000,76634.97,76634.98,76579.45,76618.08,52.84976 +1777599900000,76618.07,76629.47,76615.97,76615.98,6.32764 +1777599960000,76615.98,76631.91,76615.98,76631.9,1.70329 +1777600020000,76631.9,76639.99,76631.9,76636.74,8.97559 +1777600080000,76636.74,76720,76636.74,76694.41,25.95107 +1777600140000,76694.41,76737.55,76692.63,76692.63,10.91059 +1777600200000,76692.63,76707.78,76686.02,76702.23,1.92193 +1777600260000,76702.23,76702.23,76697.73,76702.23,1.49684 +1777600320000,76702.22,76702.23,76695.6,76701.21,5.54193 +1777600380000,76701.22,76737.93,76701.21,76727.57,12.02352 +1777600440000,76727.58,76766,76727.58,76737.24,8.69053 +1777600500000,76737.25,76756.31,76732.8,76755.16,4.8266 +1777600560000,76755.16,76755.17,76740.31,76740.31,1.75271 +1777600620000,76740.31,76776.21,76740.31,76756.53,5.00822 +1777600680000,76756.53,76756.53,76682.34,76682.34,4.73558 +1777600740000,76682.34,76686.13,76657.81,76686.13,10.33209 +1777600800000,76686.12,76703.29,76686.12,76688.01,11.20025 +1777600860000,76688.01,76688.01,76660.81,76673.01,24.35934 +1777600920000,76673.01,76673.01,76622.21,76622.22,8.13145 +1777600980000,76622.21,76651.61,76622.21,76651.6,4.40348 +1777601040000,76651.6,76678.86,76651.6,76678.86,1.32144 +1777601100000,76678.86,76678.86,76639.73,76658.47,10.13243 +1777601160000,76658.47,76671.01,76654.07,76671.01,2.09402 +1777601220000,76671,76673.36,76664.46,76664.47,1.26358 +1777601280000,76664.47,76694,76664.46,76693.87,13.1276 +1777601340000,76693.87,76744.6,76693.87,76720.14,2.64275 +1777601400000,76720.15,76720.15,76687.54,76687.54,1.58879 +1777601460000,76687.54,76697.87,76684.83,76697.86,2.06021 +1777601520000,76697.86,76698.4,76697.86,76698.4,0.98552 +1777601580000,76698.4,76708.58,76698.39,76708.58,0.74677 +1777601640000,76708.57,76708.58,76668.24,76674.82,7.78285 +1777601700000,76674.82,76691.17,76674.82,76691.16,1.82947 +1777601760000,76691.17,76721.76,76691.17,76721.75,1.41735 +1777601820000,76721.75,76729.7,76689.74,76694.36,8.24881 +1777601880000,76694.35,76694.36,76661.6,76661.6,2.16455 +1777601940000,76661.6,76661.61,76620.89,76620.9,2.62028 +1777602000000,76620.89,76620.9,76610.1,76610.1,14.39497 +1777602060000,76610.11,76617.41,76610.1,76617.4,2.12107 +1777602120000,76617.41,76617.41,76610.11,76616.49,1.31853 +1777602180000,76616.5,76632.61,76616.49,76632.6,1.54326 +1777602240000,76632.61,76632.61,76619.99,76627.74,0.85959 +1777602300000,76627.74,76629.47,76627.74,76629.46,0.8215 +1777602360000,76629.46,76633.02,76629.46,76633.01,0.67812 +1777602420000,76633.01,76643.17,76633.01,76643.17,0.65161 +1777602480000,76643.17,76643.17,76639.55,76639.55,1.15782 +1777602540000,76639.56,76639.56,76628.89,76628.9,0.75194 +1777602600000,76628.9,76639.95,76613.85,76613.85,1.28406 +1777602660000,76613.85,76613.86,76582.93,76585.75,1.96726 +1777602720000,76585.76,76585.76,76572.34,76580,3.01173 +1777602780000,76580,76580,76564.58,76564.59,1.7722 +1777602840000,76564.59,76585.22,76564.58,76580.01,9.75563 +1777602900000,76580,76589.44,76580,76589.43,1.42348 +1777602960000,76589.44,76604.96,76589.43,76604.96,1.11861 +1777603020000,76605,76632.08,76605,76632.08,1.03683 +1777603080000,76632.08,76638.78,76632.07,76638.78,1.63834 +1777603140000,76638.78,76638.78,76618.03,76618.03,1.68867 +1777603200000,76618.02,76618.02,76610.9,76610.91,0.3412 +1777603260000,76610.91,76610.91,76607.89,76607.9,0.84866 +1777603320000,76607.9,76607.9,76600.02,76600.03,0.66748 +1777603380000,76600.02,76600.03,76600.02,76600.03,0.6155 +1777603440000,76600.03,76600.03,76596.01,76596.02,1.11648 +1777603500000,76596.01,76596.01,76577.33,76577.34,1.09779 +1777603560000,76577.34,76586.58,76577.33,76586.58,2.92066 +1777603620000,76586.57,76594.29,76579.41,76594.29,11.26711 +1777603680000,76594.28,76594.28,76589.1,76593.69,1.41781 +1777603740000,76593.68,76599.99,76593.68,76594.29,0.61463 +1777603800000,76594.3,76599.52,76594.29,76599.51,0.49815 +1777603860000,76599.51,76615.01,76599.51,76615,2.80206 +1777603920000,76615,76615.01,76602.14,76602.14,3.37524 +1777603980000,76602.14,76602.15,76577.06,76577.07,2.87508 +1777604040000,76577.06,76577.07,76577.01,76577.02,1.62392 +1777604100000,76577.01,76577.01,76556.62,76559.1,2.75069 +1777604160000,76559.09,76559.09,76533.74,76544.85,3.57557 +1777604220000,76544.85,76544.85,76540.63,76540.63,1.45367 +1777604280000,76540.63,76570.04,76540.63,76570.04,4.58532 +1777604340000,76570.03,76592.55,76570.03,76592.54,2.8912 +1777604400000,76592.54,76592.55,76583.1,76583.1,2.37266 +1777604460000,76583.1,76583.11,76564,76564.01,1.68687 +1777604520000,76564.01,76580.48,76564,76580.48,1.46603 +1777604580000,76580.47,76580.48,76555.57,76555.57,1.70051 +1777604640000,76555.57,76559.84,76555.06,76559.83,6.20749 +1777604700000,76559.83,76566.75,76559.83,76566.75,1.67208 +1777604760000,76566.75,76579.89,76566.74,76579.88,1.62596 +1777604820000,76579.88,76637.75,76579.88,76637.74,4.30791 +1777604880000,76637.75,76662.41,76637.74,76662.39,3.54373 +1777604940000,76662.38,76669,76662.34,76662.35,3.3605 +1777605000000,76662.34,76700.84,76662.34,76700.83,6.30059 +1777605060000,76700.84,76700.84,76686.28,76686.28,2.27918 +1777605120000,76686.28,76698.97,76686.28,76698.97,1.2402 +1777605180000,76698.96,76698.97,76698.96,76698.97,0.51092 +1777605240000,76698.97,76698.98,76698.96,76698.98,2.25241 +1777605300000,76698.97,76738.55,76698.97,76738.54,9.27515 +1777605360000,76738.54,76755,76738.54,76755,1.6718 +1777605420000,76755,76920.81,76755,76882.01,69.05387 +1777605480000,76882,76882,76826.77,76873.68,15.21464 +1777605540000,76873.94,77244.12,76873.94,77244.12,141.56711 +1777605600000,77240.71,77369,77200,77231.14,69.07066 +1777605660000,77231.14,77370,77223.42,77249.99,35.72136 +1777605720000,77250,77440.11,77250,77423.48,126.74325 +1777605780000,77423.48,77453.74,77314.7,77370,159.27734 +1777605840000,77370,77403.54,77321.33,77321.34,12.24665 +1777605900000,77321.34,77349.62,77235.09,77244.33,19.16779 +1777605960000,77244.33,77296.61,77232,77274.17,15.48981 +1777606020000,77274.17,77294.9,77253.84,77274.71,19.27584 +1777606080000,77274.71,77334.61,77274.71,77300.43,22.79232 +1777606140000,77300.43,77311.55,77186.17,77198.27,19.35448 +1777606200000,77198.27,77262.85,77178.65,77242.1,99.23835 +1777606260000,77242.11,77247.92,77185.37,77209.52,13.64579 +1777606320000,77209.52,77260.58,77189.25,77207.76,25.38543 +1777606380000,77207.76,77236.16,77196.08,77230.89,13.30688 +1777606440000,77230.89,77255,77230,77230,4.77403 +1777606500000,77230.01,77253.22,77230,77253.22,2.56376 +1777606560000,77253.21,77258.15,77247,77258.14,4.69375 +1777606620000,77258.14,77285.79,77239.33,77239.89,15.80147 +1777606680000,77239.89,77246.19,77209.89,77209.89,6.44701 +1777606740000,77209.89,77209.9,77134.47,77139.99,8.70594 +1777606800000,77139.99,77139.99,77082.32,77123.2,13.37485 +1777606860000,77123.2,77159.84,77123.2,77159.84,4.09128 +1777606920000,77159.84,77159.84,77141.33,77154.3,3.76264 +1777606980000,77154.31,77180.14,77154.31,77180.14,2.86987 +1777607040000,77180.14,77180.14,77155.25,77158.4,3.49821 +1777607100000,77158.4,77181.61,77148.72,77148.72,3.97531 +1777607160000,77148.72,77176.82,77148.72,77175,4.46305 +1777607220000,77175.01,77175.01,77170,77174.99,1.2779 +1777607280000,77174.99,77194.1,77174.99,77187.73,3.32007 +1777607340000,77187.73,77187.73,77153.36,77158.74,3.77252 +1777607400000,77158.73,77180,77158.73,77179.99,1.93623 +1777607460000,77179.99,77203.05,77179.99,77200.01,6.90073 +1777607520000,77200.01,77208,77175.35,77175.36,3.87969 +1777607580000,77175.35,77180.22,77152.04,77152.05,3.28514 +1777607640000,77152.05,77158.2,77144.58,77149.56,2.2707 +1777607700000,77149.57,77149.57,77123.2,77123.2,2.90994 +1777607760000,77123.21,77123.21,77072.09,77085.79,7.04841 +1777607820000,77085.8,77121.98,77085.79,77121.98,3.25465 +1777607880000,77121.97,77121.98,77121.97,77121.97,0.47333 +1777607940000,77121.98,77133.44,77121.97,77131.08,8.82309 +1777608000000,77131.08,77154.16,77131.08,77139.15,13.44765 +1777608060000,77139.15,77157.83,77134.02,77157.82,5.00343 +1777608120000,77157.82,77157.83,77125.07,77125.08,2.94182 +1777608180000,77125.07,77125.08,77068.18,77097.11,8.27281 +1777608240000,77097.11,77115.8,77097.11,77115.8,3.05165 +1777608300000,77115.79,77124.99,77108.96,77124.99,2.79458 +1777608360000,77124.99,77145,77124.99,77145,2.13858 +1777608420000,77145,77148.85,77141.42,77148.85,3.81533 +1777608480000,77148.85,77165.35,77148.12,77148.12,7.60373 +1777608540000,77148.12,77148.12,77136.81,77136.81,8.09351 +1777608600000,77136.82,77136.82,77118.41,77127.41,2.40458 +1777608660000,77127.41,77157.84,77127.41,77138,4.27431 +1777608720000,77138,77149.99,77138,77140.02,2.2688 +1777608780000,77140.01,77159.96,77137.5,77159.96,4.52959 +1777608840000,77159.95,77176,77116.28,77116.28,13.64232 +1777608900000,77116.28,77143.61,77116.28,77143.61,3.46647 +1777608960000,77143.6,77173.53,77143.6,77167.85,6.11826 +1777609020000,77167.85,77183.43,77167.85,77177.99,2.87272 +1777609080000,77177.99,77206.38,77177.99,77206.37,4.65534 +1777609140000,77206.38,77206.38,77195.08,77195.08,4.78077 +1777609200000,77195.09,77195.09,77128.48,77137.04,20.59396 +1777609260000,77137.04,77146.06,77130,77146.06,2.84429 +1777609320000,77146.05,77162.52,77139.94,77162.51,3.11876 +1777609380000,77162.52,77165.02,77153.82,77155.95,6.79325 +1777609440000,77155.95,77165.16,77146.93,77165.15,7.92776 +1777609500000,77165.16,77175,77165.15,77174.99,0.90721 +1777609560000,77174.99,77181.09,77174.99,77181.08,0.91671 +1777609620000,77181.08,77181.09,77128.59,77128.6,2.03557 +1777609680000,77128.59,77128.6,76822.26,77017.46,504.57783 +1777609740000,77017.46,77017.47,76653.6,77012.35,171.86854 +1777609800000,77012.35,77032.52,76997.11,77032.52,9.30456 +1777609860000,77032.52,77052.08,77032.51,77052.08,3.83457 +1777609920000,77052.08,77074.31,77048.81,77048.81,4.15331 +1777609980000,77048.82,77048.82,77034.65,77044.99,1.77701 +1777610040000,77045,77074,77032.68,77072.7,3.36058 +1777610100000,77072.69,77083.98,77072.69,77072.71,3.82513 +1777610160000,77072.71,77072.71,77071.75,77071.76,3.03558 +1777610220000,77071.75,77071.76,77059.27,77059.27,2.68148 +1777610280000,77059.27,77059.27,77050.44,77050.69,2.07116 +1777610340000,77050.68,77072.71,77050.68,77072.71,3.61299 +1777610400000,77072.71,77072.71,77007.38,77020,9.07707 +1777610460000,77020,77039.08,77019.99,77028.78,2.70569 +1777610520000,77028.77,77042.44,77028.77,77042.44,2.9708 +1777610580000,77042.44,77063.67,77042.43,77063.67,4.31241 +1777610640000,77063.66,77081.86,77063.66,77081.86,3.32357 +1777610700000,77081.86,77081.86,77058.5,77061.79,1.17016 +1777610760000,77061.79,77063.44,77052.49,77052.49,0.92119 +1777610820000,77052.5,77052.5,77052.49,77052.5,1.17505 +1777610880000,77052.5,77063.89,77052.5,77061.55,6.13097 +1777610940000,77061.55,77061.55,77055.32,77055.33,3.6754 +1777611000000,77055.32,77067.04,77055.19,77062.13,14.51023 +1777611060000,77062.13,77080.17,77062.13,77080.16,2.46942 +1777611120000,77080.17,77095.09,77080.16,77095.08,3.66154 +1777611180000,77095.09,77104.22,77095.08,77101.47,2.90798 +1777611240000,77101.48,77101.48,77038.48,77049.41,9.06612 +1777611300000,77049.41,77057.06,77018.64,77026.81,14.48598 +1777611360000,77026.81,77042.47,77026.81,77042.47,29.00215 +1777611420000,77042.47,77063.86,77042.46,77063.86,2.60241 +1777611480000,77063.86,77063.86,77035.31,77035.31,7.88944 +1777611540000,77035.32,77047.56,77035.31,77042.44,8.28513 +1777611600000,77042.44,77049.41,77037.22,77040.33,4.09319 +1777611660000,77040.33,77043.72,77034.35,77035.01,7.40611 +1777611720000,77035.01,77048.4,77033.91,77033.91,4.10941 +1777611780000,77033.91,77075.16,77033.91,77075.16,3.76612 +1777611840000,77075.15,77124.31,77060,77119.16,15.22682 +1777611900000,77119.16,77143.52,77114.02,77143.52,3.3583 +1777611960000,77143.52,77150,77143,77149.99,7.61235 +1777612020000,77149.99,77182.36,77149.99,77168.9,6.62239 +1777612080000,77168.9,77182.36,77167.45,77182.36,3.5217 +1777612140000,77182.35,77184.96,77155,77155,9.84021 +1777612200000,77155,77155.01,77141.39,77141.39,3.51908 +1777612260000,77141.4,77162.73,77141.39,77162.73,1.74244 +1777612320000,77162.73,77162.73,77157.46,77157.46,1.86419 +1777612380000,77157.47,77159.95,77157.46,77157.46,1.41951 +1777612440000,77157.46,77157.47,77140.26,77140.27,2.55459 +1777612500000,77140.27,77141.26,77140.26,77141.25,0.84429 +1777612560000,77141.26,77141.26,77121.58,77121.58,2.29018 +1777612620000,77121.59,77121.59,77094.01,77094.02,2.29175 +1777612680000,77094.02,77094.02,77087.91,77087.91,2.17074 +1777612740000,77087.9,77087.91,77054.65,77062.7,4.36467 +1777612800000,77062.69,77085.61,77062.69,77085.6,2.72953 +1777612860000,77085.61,77087,77085.54,77087,2.77673 +1777612920000,77087,77095.31,77086.99,77095.3,3.68574 +1777612980000,77095.3,77095.31,77095.3,77095.3,0.41491 +1777613040000,77095.31,77100,77095.31,77100,1.19714 +1777613100000,77099.99,77099.99,77095.28,77095.29,3.0177 +1777613160000,77095.29,77106.7,77095.28,77104.9,1.88557 +1777613220000,77104.9,77122.24,77104.89,77122.24,0.8799 +1777613280000,77122.23,77122.24,77110.41,77110.41,5.14844 +1777613340000,77110.41,77110.41,77079.96,77079.96,6.54978 +1777613400000,77079.97,77079.97,77070.23,77070.23,2.09265 +1777613460000,77070.24,77070.24,77070.23,77070.23,1.01555 +1777613520000,77070.23,77079.04,77070.23,77079.04,1.55529 +1777613580000,77079.03,77097.74,77079.03,77097.74,0.99024 +1777613640000,77097.74,77097.74,77097.73,77097.73,0.97962 +1777613700000,77097.73,77097.74,77097.73,77097.74,0.78579 +1777613760000,77097.73,77097.74,77080.66,77080.67,4.19131 +1777613820000,77080.67,77083.89,77078.89,77083.89,2.8537 +1777613880000,77083.89,77089.33,77070.01,77070.01,2.11199 +1777613940000,77070.01,77106.22,77058.41,77106.21,3.15296 +1777614000000,77106.22,77106.22,77100,77100.01,1.16473 +1777614060000,77100.01,77100.01,77100,77100.01,2.45129 +1777614120000,77100,77137.6,77087.38,77115.07,94.02835 +1777614180000,77115.08,77115.08,77115.07,77115.08,0.66668 +1777614240000,77115.08,77125,77115.07,77125,1.14294 +1777614300000,77125,77125,77115.85,77115.86,1.39498 +1777614360000,77115.86,77132.72,77115.85,77132.72,0.98181 +1777614420000,77132.71,77176.67,77132.71,77163.47,4.82837 +1777614480000,77163.47,77163.48,77163.19,77163.19,0.75684 +1777614540000,77163.2,77176.67,77149.99,77149.99,2.94276 +1777614600000,77149.99,77157.08,77149.99,77157.07,1.42523 +1777614660000,77157.08,77157.08,77143.16,77143.17,2.88946 +1777614720000,77143.16,77143.17,77138.55,77138.56,3.908 +1777614780000,77138.56,77170.88,77138.55,77149.77,5.82483 +1777614840000,77149.77,77167.06,77146.33,77167.06,6.16909 +1777614900000,77167.05,77167.06,77151.99,77151.99,3.88801 +1777614960000,77152,77152,77146,77146.67,3.74934 +1777615020000,77146.67,77164.47,77146.66,77164.46,2.16544 +1777615080000,77164.47,77174.24,77155.04,77155.05,5.0318 +1777615140000,77155.04,77165.99,77146.26,77165.98,1.70858 +1777615200000,77165.99,77173.54,77164,77164.01,1.83417 +1777615260000,77164,77164.01,77160.8,77160.81,2.72267 +1777615320000,77160.8,77173.54,77156.36,77160.95,2.26903 +1777615380000,77160.95,77160.96,77146,77146,3.32997 +1777615440000,77146.01,77146.01,77146,77146,1.20788 +1777615500000,77146.01,77149.72,77138.68,77149.72,3.95009 +1777615560000,77149.72,77176.67,77143.99,77176.66,2.94816 +1777615620000,77176.67,77176.67,77160.18,77160.18,2.2867 +1777615680000,77160.18,77160.18,77144.75,77153.3,3.70567 +1777615740000,77153.31,77153.31,77137.14,77137.14,4.82016 +1777615800000,77137.15,77137.15,77087.57,77087.58,4.60372 +1777615860000,77087.58,77118.75,77087.57,77118.74,3.58379 +1777615920000,77118.75,77146.52,77118.74,77146.52,2.14628 +1777615980000,77146.51,77146.52,77136.04,77136.05,2.39281 +1777616040000,77136.04,77146.52,77136.04,77145.49,1.66498 +1777616100000,77145.49,77167.21,77145.49,77167.21,4.01859 +1777616160000,77167.21,77179.53,77167.2,77177.46,3.25346 +1777616220000,77177.46,77177.47,77168.63,77168.63,3.10327 +1777616280000,77168.64,77173.42,77168.63,77173.42,3.05465 +1777616340000,77173.41,77173.42,77137.93,77137.94,3.00657 +1777616400000,77137.93,77137.94,77115.95,77115.95,2.98399 +1777616460000,77115.96,77130.82,77112.06,77112.06,4.23418 +1777616520000,77112.06,77118.84,77112.06,77116.69,2.91864 +1777616580000,77116.69,77129.32,77116.69,77123.33,3.7691 +1777616640000,77123.34,77145.57,77123.33,77145.57,2.42671 +1777616700000,77145.57,77173.41,77145.56,77169.58,1.81915 +1777616760000,77169.57,77169.58,77142,77142.01,2.53237 +1777616820000,77142,77152.55,77142,77146.43,5.02952 +1777616880000,77146.43,77156.91,77146.42,77156.9,1.05637 +1777616940000,77156.91,77162.18,77150.03,77150.04,0.88052 +1777617000000,77150.04,77164.52,77143,77143,1.71116 +1777617060000,77143.01,77149.6,77143,77146.24,1.59896 +1777617120000,77146.24,77146.24,77132.69,77132.7,3.22481 +1777617180000,77132.7,77133,77127.27,77129.65,3.00956 +1777617240000,77129.66,77164.47,77129.65,77164.46,9.26293 +1777617300000,77164.47,77170,77159.96,77159.96,4.95008 +1777617360000,77159.96,77159.97,77150.41,77150.41,2.80216 +1777617420000,77150.41,77150.42,77124.03,77124.03,5.19476 +1777617480000,77124.04,77124.04,77094,77094,1.99558 +1777617540000,77094,77094,77046,77053.21,5.19169 +1777617600000,77053.22,77053.22,77043.49,77043.49,5.34182 +1777617660000,77043.5,77043.5,77018.89,77018.89,5.01859 +1777617720000,77018.89,77022.48,76956.2,77022.47,9.2975 +1777617780000,77022.48,77022.48,76976.79,76976.8,6.30185 +1777617840000,76976.79,77066.01,76976.79,77066,143.47081 +1777617900000,77066,77073.72,77062.36,77067.71,5.82395 +1777617960000,77067.71,77067.72,77017.41,77017.43,8.70156 +1777618020000,77017.44,77017.44,76996.3,77006.25,17.41368 +1777618080000,77006.25,77006.26,76981.72,76994.74,6.52765 +1777618140000,76994.73,76998.58,76982.02,76982.02,4.10762 +1777618200000,76982.03,76998.25,76882,76923.08,13.06399 +1777618260000,76923.07,76934.71,76886.18,76921.08,8.16561 +1777618320000,76921.08,76963.84,76921.08,76963.84,5.4303 +1777618380000,76963.84,76993.5,76963.83,76988,5.91572 +1777618440000,76988.01,76998.39,76975.92,76998.39,7.75563 +1777618500000,76998.39,77065.38,76998.38,77053.53,7.20621 +1777618560000,77053.54,77109.88,77053.53,77109.88,10.10748 +1777618620000,77109.88,77112.54,77100.48,77100.49,3.50135 +1777618680000,77100.49,77100.49,77055.56,77055.57,6.47098 +1777618740000,77055.56,77055.57,76984.08,76993.48,33.03489 +1777618800000,76993.49,77029.18,76993.48,77029.17,7.80136 +1777618860000,77029.18,77035,76988,77002.37,5.07228 +1777618920000,77002.37,77010.83,77002.36,77004.27,3.73727 +1777618980000,77004.26,77004.27,76970.23,76971.38,3.75201 +1777619040000,76971.38,76987.05,76971.38,76982.62,2.19639 +1777619100000,76982.62,77000,76982.61,76999.99,4.54833 +1777619160000,76999.99,77000,76988,76999.99,4.46109 +1777619220000,77000,77034.17,76999.99,77034.17,4.33914 +1777619280000,77034.16,77034.17,77014.99,77015,4.71493 +1777619340000,77015,77088.86,77014.99,77088.85,6.77908 +1777619400000,77088.86,77094,77070.52,77070.53,1.99513 +1777619460000,77070.52,77079.2,77068.84,77079.2,1.19648 +1777619520000,77079.2,77079.2,77066.72,77066.73,0.94733 +1777619580000,77066.73,77066.73,77046.18,77046.18,2.28092 +1777619640000,77046.18,77046.19,77038.89,77038.9,2.58638 +1777619700000,77038.9,77044.5,77011.2,77011.49,3.57283 +1777619760000,77011.49,77038.91,77011.48,77038.9,1.72294 +1777619820000,77038.91,77062.3,77038.9,77062.3,1.4846 +1777619880000,77062.3,77066.73,77048.59,77066.72,4.59062 +1777619940000,77066.73,77084.44,77023.99,77037.93,157.39134 +1777620000000,77037.93,77094,77037.93,77094,5.19896 +1777620060000,77093.99,77106.5,77093.99,77096.86,2.73664 +1777620120000,77096.87,77096.87,77042.9,77042.9,3.3738 +1777620180000,77042.9,77062.74,77026.57,77062.74,4.52813 +1777620240000,77062.73,77062.74,77051.29,77051.3,5.06648 +1777620300000,77051.29,77051.3,76994.11,77016.46,2.51806 +1777620360000,77016.45,77016.46,77004.06,77004.06,1.30132 +1777620420000,77004.05,77012.56,76994.12,77001.42,2.5245 +1777620480000,77001.42,77013.82,77001.42,77007.55,3.45519 +1777620540000,77007.54,77007.55,77004.13,77004.14,2.43391 +1777620600000,77004.13,77005.68,77004.13,77005.68,5.40881 +1777620660000,77005.67,77005.67,76957.04,76975,13.27937 +1777620720000,76974.99,77013.26,76973.14,77013.24,11.38983 +1777620780000,77013.24,77021.49,77013.14,77013.14,5.16718 +1777620840000,77013.14,77013.15,77008.46,77008.46,3.87763 +1777620900000,77008.46,77031.06,76970,77009.95,94.44371 +1777620960000,77009.95,77026.84,77004.33,77021.36,7.4663 +1777621020000,77021.35,77021.35,77005.35,77005.35,4.1565 +1777621080000,77005.35,77010.6,76999.3,77010.6,11.06398 +1777621140000,77010.59,77010.6,77010.59,77010.59,7.44188 +1777621200000,77010.59,77010.6,77007.62,77007.63,6.8057 +1777621260000,77007.62,77029.35,77007.62,77029.34,13.06165 +1777621320000,77029.34,77049.82,77029.34,77038.35,13.96406 +1777621380000,77038.35,77038.36,77033.56,77033.56,5.04688 +1777621440000,77033.56,77033.56,76996.87,76996.88,6.57952 +1777621500000,76996.87,77021.49,76996.74,77003.12,11.77877 +1777621560000,77003.12,77034.5,77003.12,77034.12,12.39897 +1777621620000,77034.11,77040.47,77034.11,77040.47,5.9899 +1777621680000,77040.46,77055.38,77034.23,77055.38,8.27475 +1777621740000,77055.37,77095.49,77055.37,77095.49,15.41333 +1777621800000,77095.48,77136.26,77095.48,77134.63,13.73521 +1777621860000,77134.63,77136.26,77113.25,77118.51,13.59399 +1777621920000,77118.51,77131.35,77105.54,77116.65,8.96636 +1777621980000,77116.65,77140.36,77116.65,77139.58,12.29784 +1777622040000,77139.58,77139.59,77133.43,77133.44,5.81117 +1777622100000,77133.43,77133.44,77124.17,77128.03,12.34935 +1777622160000,77128.03,77128.04,77120.66,77120.67,7.27955 +1777622220000,77120.66,77130.57,77114.82,77130.56,11.22346 +1777622280000,77130.57,77130.57,77121.63,77121.64,10.33043 +1777622340000,77121.63,77130.55,77115.72,77130.54,16.82898 +1777622400000,77130.54,77130.56,77098,77098.01,11.31819 +1777622460000,77098.01,77112.92,77095.84,77111.87,14.09371 +1777622520000,77111.86,77111.86,77079.5,77079.5,6.19976 +1777622580000,77079.5,77079.51,77048,77056.39,6.02241 +1777622640000,77056.39,77081.58,77053.65,77081.58,13.67731 +1777622700000,77081.58,77099.87,77081.58,77099.86,3.2319 +1777622760000,77099.87,77109.86,77099.86,77103.82,4.14493 +1777622820000,77103.83,77105.77,77102.97,77102.97,4.56546 +1777622880000,77102.97,77147.89,77102.88,77147.88,5.86782 +1777622940000,77147.89,77147.89,77136.99,77136.99,2.45861 +1777623000000,77137,77150,77136.99,77150,8.54985 +1777623060000,77149.99,77187.93,77149.99,77183.18,9.39302 +1777623120000,77183.18,77187.49,77177.06,77177.06,9.2114 +1777623180000,77177.07,77177.27,77173.22,77177.27,2.9204 +1777623240000,77177.27,77250,77177.26,77250,106.43555 +1777623300000,77249.99,77373.45,77227.75,77355.64,55.17835 +1777623360000,77355.64,77400,77353.48,77357.4,56.12687 +1777623420000,77357.39,77360.85,77345.82,77358.65,41.13072 +1777623480000,77358.65,77358.66,77354.8,77354.8,31.91561 +1777623540000,77354.8,77354.81,77345.38,77353.11,24.66556 +1777623600000,77353.11,77417.62,77353.1,77392.35,32.53206 +1777623660000,77392.35,77393.24,77360,77393.24,6.28021 +1777623720000,77393.23,77422.05,77381.97,77422.04,11.37858 +1777623780000,77422.05,77424.25,77402.6,77415.89,8.04139 +1777623840000,77415.88,77500,77409.24,77487.43,38.2642 +1777623900000,77487.07,77487.07,77451.16,77459.55,5.17289 +1777623960000,77459.02,77467.76,77430,77458,16.81206 +1777624020000,77458,77466,77447.4,77447.64,5.68703 +1777624080000,77447.64,77470.7,77420.08,77470.69,25.73257 +1777624140000,77470.69,77470.7,77440.73,77440.73,2.87748 +1777624200000,77440.74,77457.99,77437.55,77437.55,4.5475 +1777624260000,77436.25,77436.25,77428.94,77434.47,4.10639 +1777624320000,77434.48,77450.84,77434.47,77447.24,4.80491 +1777624380000,77447.23,77447.24,77430.06,77437.67,5.67504 +1777624440000,77437.67,77437.68,77419.48,77419.48,2.79802 +1777624500000,77419.48,77419.48,77382.9,77407.76,9.52043 +1777624560000,77407.76,77407.76,77378.33,77378.33,6.22133 +1777624620000,77378.34,77436.75,77378.33,77417.75,14.48295 +1777624680000,77417.74,77421.47,77406,77406,1.80848 +1777624740000,77406,77410.63,77406,77410.63,3.26462 +1777624800000,77410.62,77419.67,77404.76,77419.67,6.36177 +1777624860000,77419.67,77419.67,77414.72,77414.72,3.09864 +1777624920000,77414.73,77414.73,77384.39,77384.39,3.4509 +1777624980000,77384.39,77384.4,77366.65,77366.65,6.61723 +1777625040000,77366.66,77370.67,77361.82,77370.66,5.8481 +1777625100000,77370.67,77370.67,77361.82,77361.83,1.13222 +1777625160000,77361.82,77368.78,77361.82,77368.78,4.04261 +1777625220000,77368.78,77368.79,77365.01,77365.01,3.03638 +1777625280000,77365.02,77365.02,77361.82,77361.83,0.74685 +1777625340000,77361.83,77361.83,77361.82,77361.82,0.38097 +1777625400000,77361.83,77380.78,77361.82,77366.97,5.29607 +1777625460000,77366.97,77366.98,77366.97,77366.97,0.87155 +1777625520000,77366.98,77366.98,77365.4,77365.41,1.07793 +1777625580000,77365.4,77365.41,77362,77362,0.57409 +1777625640000,77362,77362.01,77358.15,77358.16,10.16356 +1777625700000,77358.16,77358.16,77358.15,77358.16,1.31208 +1777625760000,77358.16,77358.16,77358.15,77358.16,4.24747 +1777625820000,77358.16,77358.16,77358.15,77358.15,1.41861 +1777625880000,77358.16,77382.46,77358.15,77377.48,7.93122 +1777625940000,77377.47,77377.48,77377.47,77377.47,3.01179 +1777626000000,77377.48,77385,77377.47,77385,4.35976 +1777626060000,77384.99,77391.99,77361.53,77361.53,7.48 +1777626120000,77361.54,77361.54,77354.8,77354.8,1.71559 +1777626180000,77354.8,77354.81,77289.18,77289.19,18.59318 +1777626240000,77289.19,77320.97,77289.18,77320.96,8.27478 +1777626300000,77320.97,77339.19,77320.96,77339.18,5.75149 +1777626360000,77339.19,77339.19,77339.18,77339.18,0.60268 +1777626420000,77339.18,77339.19,77323.43,77323.43,6.04859 +1777626480000,77323.44,77332.51,77323.43,77323.68,4.50921 +1777626540000,77323.68,77353.71,77320,77347.92,19.63442 +1777626600000,77347.92,77347.92,77344.45,77344.46,1.55579 +1777626660000,77344.46,77347.92,77344.45,77347.91,2.74068 +1777626720000,77347.92,77347.92,77347.91,77347.92,2.61216 +1777626780000,77347.91,77347.92,77329.47,77329.47,6.86035 +1777626840000,77329.48,77338.74,77329.47,77338.73,5.13355 +1777626900000,77338.74,77344.33,77338.73,77344.33,3.23234 +1777626960000,77344.33,77344.33,77316.05,77316.05,3.04508 +1777627020000,77316.06,77316.06,77299.34,77299.35,1.74984 +1777627080000,77299.34,77330.78,77299.34,77330.77,13.43218 +1777627140000,77330.78,77330.78,77319.39,77329.71,9.99281 +1777627200000,77329.72,77340.3,77329.71,77340.3,5.45464 +1777627260000,77340.3,77340.3,77314.06,77317,10.73561 +1777627320000,77317,77329.89,77312,77329.89,6.54621 +1777627380000,77329.89,77340.3,77329.88,77329.89,9.69856 +1777627440000,77329.88,77377.91,77329.88,77377.9,10.22913 +1777627500000,77377.91,77377.91,77347.9,77347.91,6.16313 +1777627560000,77347.91,77358.82,77339.73,77358.82,8.03727 +1777627620000,77358.81,77358.82,77353.57,77353.58,1.75098 +1777627680000,77353.57,77353.58,77353.57,77353.57,0.92434 +1777627740000,77353.57,77353.58,77346.8,77346.8,1.61518 +1777627800000,77346.81,77346.81,77306.48,77320.92,6.39787 +1777627860000,77320.92,77320.92,77315.27,77315.27,3.95428 +1777627920000,77315.27,77315.28,77311.6,77311.6,0.88007 +1777627980000,77311.6,77315.47,77311.6,77315.47,5.67289 +1777628040000,77315.46,77315.47,77315.46,77315.47,3.82333 +1777628100000,77315.47,77315.47,77299.33,77299.34,17.02127 +1777628160000,77299.33,77302.17,77298.42,77302.16,10.06999 +1777628220000,77302.17,77325.82,77302.16,77325.81,9.8524 +1777628280000,77325.81,77329.73,77292,77292.01,21.43614 +1777628340000,77292.01,77292.02,77275.23,77275.24,3.34797 +1777628400000,77275.23,77275.24,77275.23,77275.23,2.02527 +1777628460000,77275.23,77275.24,77275.23,77275.23,1.01646 +1777628520000,77275.23,77279.94,77275.23,77279.94,3.7231 +1777628580000,77279.93,77279.94,77279.93,77279.94,0.83933 +1777628640000,77279.93,77279.94,77279.93,77279.94,2.44474 +1777628700000,77279.94,77279.94,77244.84,77244.84,18.66464 +1777628760000,77244.85,77244.85,77207.62,77207.62,5.3941 +1777628820000,77207.63,77211.7,77203.68,77211.7,7.15734 +1777628880000,77211.7,77218.66,77211.7,77218.65,1.41684 +1777628940000,77218.65,77218.66,77205.66,77205.66,2.04216 +1777629000000,77205.66,77206.55,77200.15,77206.55,4.8559 +1777629060000,77206.54,77228.21,77206.54,77228.2,6.82123 +1777629120000,77228.2,77228.86,77216.27,77216.27,4.57054 +1777629180000,77216.27,77221.62,77216.27,77221.62,2.12672 +1777629240000,77221.61,77221.62,77221.61,77221.62,0.24526 +1777629300000,77221.62,77232.76,77221.61,77232.76,3.13149 +1777629360000,77232.75,77241.1,77232.75,77241.1,8.9765 +1777629420000,77241.09,77254.25,77241.09,77254.25,2.73261 +1777629480000,77254.24,77254.25,77253.42,77253.42,1.29946 +1777629540000,77253.42,77268.56,77253.42,77268.55,4.74616 +1777629600000,77268.56,77268.56,77241.23,77241.24,4.17531 +1777629660000,77241.23,77241.24,77241.23,77241.24,1.22636 +1777629720000,77241.23,77241.23,77221.95,77221.95,2.48767 +1777629780000,77221.95,77221.96,77221.95,77221.96,1.51271 +1777629840000,77221.96,77221.96,77221.95,77221.95,1.00778 +1777629900000,77221.96,77231.17,77221.95,77231.16,6.34332 +1777629960000,77231.16,77231.17,77231.16,77231.16,1.49126 +1777630020000,77231.16,77245,77231.16,77238.11,4.31326 +1777630080000,77238.11,77238.12,77234.4,77234.4,2.86334 +1777630140000,77234.41,77234.41,77221.95,77221.95,3.99136 +1777630200000,77221.96,77221.96,77168,77168,6.11976 +1777630260000,77168,77168.01,77146.48,77151.69,17.95348 +1777630320000,77151.69,77159.42,77151.69,77159.42,4.46877 +1777630380000,77159.42,77159.42,77159.41,77159.42,1.86377 +1777630440000,77159.41,77159.42,77159.41,77159.42,2.41206 +1777630500000,77159.41,77175.28,77159.41,77175.28,7.12151 +1777630560000,77175.27,77229.77,77175.27,77229.77,21.32185 +1777630620000,77229.77,77273.44,77229.77,77244.48,38.81606 +1777630680000,77244.47,77258.31,77238.4,77258.3,3.12692 +1777630740000,77258.31,77281.79,77258.3,77274.25,5.38484 +1777630800000,77274.24,77319.67,77273.42,77316.14,32.5908 +1777630860000,77316.14,77345.71,77311.31,77345.7,6.80431 +1777630920000,77345.71,77358,77345.7,77358,4.21425 +1777630980000,77358,77433.72,77355.86,77425.54,11.21383 +1777631040000,77425.54,77426.75,77408.77,77408.78,4.04451 +1777631100000,77408.77,77408.77,77380.02,77380.03,4.80809 +1777631160000,77380.02,77380.03,77362.48,77364.08,5.70962 +1777631220000,77364.09,77364.09,77351.03,77351.04,1.58602 +1777631280000,77351.03,77351.04,77349.1,77349.11,1.09929 +1777631340000,77349.11,77349.11,77349.1,77349.1,0.6686 +1777631400000,77349.11,77350.99,77334.21,77350.98,9.19165 +1777631460000,77350.99,77361.77,77350.99,77361.76,1.47815 +1777631520000,77361.77,77361.77,77324.03,77324.04,4.14594 +1777631580000,77324.03,77324.04,77314,77314,6.21868 +1777631640000,77314,77314,77302.58,77313.57,4.26627 +1777631700000,77313.57,77313.57,77313.56,77313.56,0.59573 +1777631760000,77313.56,77313.57,77313.56,77313.57,0.75787 +1777631820000,77313.56,77313.57,77289.08,77289.08,2.92985 +1777631880000,77289.09,77289.09,77280.41,77280.41,1.46307 +1777631940000,77280.42,77280.42,77253.56,77253.56,2.02604 +1777632000000,77253.57,77253.57,77253.56,77253.57,3.41601 +1777632060000,77253.56,77263.93,77253.56,77263.92,4.04234 +1777632120000,77263.92,77263.93,77256.71,77256.71,2.47145 +1777632180000,77256.72,77256.72,77253.56,77253.57,1.32489 +1777632240000,77253.56,77253.57,77251,77251.01,1.34642 +1777632300000,77251,77251.01,77251,77251,3.52286 +1777632360000,77251.01,77261.22,77251,77251.01,11.71916 +1777632420000,77251.01,77251.02,77251.01,77251.02,0.5795 +1777632480000,77251.02,77273.89,77251.01,77273.88,5.84684 +1777632540000,77273.88,77273.89,77268,77268,3.14623 +1777632600000,77268.01,77268.01,77268,77268.01,1.80005 +1777632660000,77268,77268.01,77257.33,77257.33,0.75479 +1777632720000,77257.32,77257.32,77256.06,77256.07,0.29144 +1777632780000,77256.06,77268.59,77256.06,77268.58,10.73605 +1777632840000,77268.59,77268.59,77268.58,77268.59,0.46322 +1777632900000,77268.58,77268.59,77262.87,77262.88,1.85195 +1777632960000,77262.87,77268.59,77260.13,77267.38,23.70137 +1777633020000,77267.39,77267.39,77267.38,77267.39,0.89835 +1777633080000,77267.39,77267.39,77267.38,77267.38,0.7677 +1777633140000,77267.39,77305.39,77267.38,77304.34,8.49786 +1777633200000,77303.8,77328.87,77303.79,77318.3,14.13427 +1777633260000,77318.29,77318.3,77304.33,77315.81,12.90523 +1777633320000,77315.81,77323.95,77297.35,77297.36,39.2118 +1777633380000,77297.36,77301.76,77282.85,77294.05,46.56924 +1777633440000,77294.06,77294.06,77289.06,77294.03,4.77948 +1777633500000,77294.03,77294.03,77294.02,77294.03,0.49273 +1777633560000,77294.03,77294.03,77278.8,77278.94,1.5922 +1777633620000,77278.93,77278.94,77263.66,77263.67,1.97078 +1777633680000,77263.67,77263.67,77263.66,77263.67,1.29475 +1777633740000,77263.66,77263.67,77263.66,77263.67,4.61706 +1777633800000,77263.66,77275.87,77263.66,77275.87,7.80639 +1777633860000,77275.87,77292.26,77275.86,77289,9.23818 +1777633920000,77289.01,77300,77284.46,77300,4.67467 +1777633980000,77299.99,77318,77299.99,77317.99,6.83195 +1777634040000,77318,77331,77317.99,77324.48,4.9654 +1777634100000,77324.48,77324.48,77307.5,77307.51,2.98973 +1777634160000,77307.5,77366.51,77307.5,77363.53,15.15815 +1777634220000,77363.52,77381.91,77357.54,77381.91,5.55017 +1777634280000,77381.9,77403.05,77381.9,77387.75,9.22544 +1777634340000,77387.74,77433.93,77385.73,77433.92,14.49243 +1777634400000,77433.93,77457.99,77433.93,77457.99,19.38075 +1777634460000,77457.99,77600,77457.98,77512.69,92.57751 +1777634520000,77512.69,77535.51,77486.68,77486.68,14.04877 +1777634580000,77486.69,77486.69,77443.59,77443.6,10.64635 +1777634640000,77443.59,77443.6,77409.58,77420.57,11.61305 +1777634700000,77420.57,77431.86,77388.84,77402.04,8.99788 +1777634760000,77402.04,77420.66,77375,77385.47,18.13806 +1777634820000,77385.48,77385.48,77365.09,77365.09,7.2434 +1777634880000,77365.09,77365.1,77346.43,77352.95,7.42576 +1777634940000,77352.95,77382.64,77352.94,77382.63,7.47337 +1777635000000,77382.64,77419.51,77382.63,77419.51,5.93475 +1777635060000,77419.51,77429.8,77405.03,77405.04,15.67901 +1777635120000,77405.03,77410.03,77400.06,77400.07,5.77787 +1777635180000,77400.06,77400.07,77394.37,77397.76,3.11222 +1777635240000,77397.77,77397.77,77369.31,77375,6.27329 +1777635300000,77375,77383.55,77355.08,77355.09,5.7314 +1777635360000,77355.09,77355.09,77344.78,77353.27,5.88818 +1777635420000,77353.27,77362.6,77353.27,77362.59,2.83268 +1777635480000,77362.6,77378.35,77362.6,77374.49,11.37576 +1777635540000,77374.5,77374.5,77370.58,77370.58,2.92487 +1777635600000,77370.58,77382.63,77370.58,77382.62,6.18018 +1777635660000,77382.63,77403.43,77382.63,77390.29,6.13726 +1777635720000,77390.28,77390.29,77371.08,77376.4,7.35089 +1777635780000,77376.4,77423.58,77376.4,77423.58,8.9756 +1777635840000,77423.59,77423.59,77397.18,77412.88,5.76663 +1777635900000,77412.88,77433.1,77410,77410,13.80228 +1777635960000,77410.01,77410.01,77390.24,77398.79,2.50237 +1777636020000,77398.8,77398.8,77390.24,77390.24,1.28291 +1777636080000,77390.25,77390.25,77378,77378.01,3.99934 +1777636140000,77378.02,77378.02,77344.78,77366.94,6.94083 +1777636200000,77366.94,77379.76,77366.94,77370.56,5.07304 +1777636260000,77370.56,77405,77370.55,77404.99,2.85164 +1777636320000,77405,77424.57,77404.99,77412.93,4.80491 +1777636380000,77412.93,77412.94,77400.01,77400.01,1.49714 +1777636440000,77400,77401.13,77400,77401.12,1.35248 +1777636500000,77401.13,77401.13,77401.12,77401.13,1.73679 +1777636560000,77401.13,77415.81,77401.13,77410.01,2.66147 +1777636620000,77410.02,77461.8,77410.01,77456.59,6.95902 +1777636680000,77456.59,77474.01,77454.15,77469.5,19.5457 +1777636740000,77469.5,77469.5,77463.97,77463.98,3.38414 +1777636800000,77463.98,77489.58,77454.67,77454.68,11.58263 +1777636860000,77454.67,77490.59,77447.97,77448.99,8.36688 +1777636920000,77448.99,77520,77448.99,77502.01,8.1788 +1777636980000,77502,77537.26,77502,77502.15,9.40587 +1777637040000,77502.16,77502.16,77468,77468.01,5.27846 +1777637100000,77468.01,77468.01,77444.19,77444.39,6.67202 +1777637160000,77444.4,77446.25,77410.45,77422.47,18.73057 +1777637220000,77422.48,77447.8,77415.38,77416.21,6.64496 +1777637280000,77416.21,77470.69,77416.21,77451.42,12.08963 +1777637340000,77451.43,77459.17,77444.95,77444.95,1.38281 +1777637400000,77444.96,77444.96,77426.75,77434.13,2.70583 +1777637460000,77434.14,77434.14,77410.56,77410.57,1.90361 +1777637520000,77410.56,77474.07,77408.73,77460.67,15.02378 +1777637580000,77460.67,77531.6,77460.66,77525,22.31927 +1777637640000,77525.01,77677.77,77525.01,77553.65,48.24954 +1777637700000,77553.64,77591.84,77550.72,77591.83,12.95351 +1777637760000,77591.84,77634.91,77572.8,77584.74,13.52145 +1777637820000,77584.75,77690,77584.74,77657.86,26.92484 +1777637880000,77657.85,77700,77620.62,77681.53,21.9441 +1777637940000,77681.53,77700,77650.58,77691.14,16.6247 +1777638000000,77691.14,77700,77683.12,77683.13,9.36111 +1777638060000,77683.13,77763.77,77671.42,77748.46,27.36166 +1777638120000,77748.46,77773.16,77708.63,77740.29,20.41236 +1777638180000,77740.28,77762.61,77737.29,77756.51,26.82902 +1777638240000,77756.5,77784,77756.5,77761.46,21.51592 +1777638300000,77761.47,77799.48,77761.46,77761.46,17.41566 +1777638360000,77761.46,77797.59,77750,77797.59,11.23307 +1777638420000,77797.58,77797.59,77764.83,77771.97,5.90093 +1777638480000,77771.97,77780.01,77760,77780,7.22431 +1777638540000,77779.99,77780,77747.69,77763.04,8.09493 +1777638600000,77763.04,77838.9,77760.53,77810.56,31.30487 +1777638660000,77810.56,77827.07,77810.56,77822.53,8.50549 +1777638720000,77822.53,77890.02,77815.42,77890.01,92.19478 +1777638780000,77890.01,77992.27,77890.01,77992.26,71.30617 +1777638840000,77992.27,78133,77930.14,77946.56,186.35448 +1777638900000,77946.55,78004.59,77940.94,77992.08,38.34291 +1777638960000,77992.08,78126,77992.08,78116.25,37.75564 +1777639020000,78116.26,78170.2,78063.76,78090,74.61179 +1777639080000,78090.01,78107.54,78055.75,78057.79,16.41611 +1777639140000,78057.78,78057.79,78014.15,78033.22,16.76099 +1777639200000,78033.21,78138.79,78033.21,78099.98,47.7569 +1777639260000,78099.98,78106.21,77990.34,77990.34,32.01293 +1777639320000,77990.34,78012.39,77966.62,77984.54,31.83427 +1777639380000,77984.54,77986.61,77946.35,77949.65,34.91965 +1777639440000,77949.65,77968.97,77949.65,77959.08,13.61168 +1777639500000,77959.08,77961.06,77945.16,77960.64,12.85674 +1777639560000,77960.64,78040.17,77960.64,78031.65,30.88214 +1777639620000,78031.65,78042.37,78018.7,78023.5,11.60627 +1777639680000,78023.5,78039.23,78023.5,78024.01,12.81295 +1777639740000,78024.01,78024.01,77991.09,77991.1,10.65863 +1777639800000,77991.09,78016.65,77991.09,78000,17.47347 +1777639860000,78000,78001.25,77996.76,78001.24,12.35093 +1777639920000,78001.25,78001.25,78001.24,78001.24,6.62054 +1777639980000,78001.24,78001.25,77980,77980,14.76879 +1777640040000,77980,77980.01,77945.01,77950.49,13.04866 +1777640100000,77950.48,77982.51,77950.48,77963.81,18.20298 +1777640160000,77963.8,77980,77963.8,77979.99,4.97748 +1777640220000,77980,78000,77979.99,77993.1,21.21254 +1777640280000,77993.1,78001.25,77983.07,77997.41,15.97715 +1777640340000,77997.4,77997.41,77896,77896.01,29.98638 +1777640400000,77896.01,78049.99,77896,78045.07,34.55955 +1777640460000,78045.08,78122.75,78045.08,78122.75,27.1711 +1777640520000,78122.74,78139.36,78104.35,78134.21,20.6933 +1777640580000,78134.21,78134.22,78124.24,78124.25,11.44255 +1777640640000,78124.24,78210,78124.24,78194.86,55.99365 +1777640700000,78194.86,78212.99,78156.61,78160.84,27.1899 +1777640760000,78160.84,78214.89,78158.7,78208.38,21.2286 +1777640820000,78208.39,78214.89,78185.94,78186.59,11.63627 +1777640880000,78186.6,78206.18,78186.59,78195.93,20.06748 +1777640940000,78195.93,78219.99,78194.4,78200,14.98458 +1777641000000,78199.99,78367.19,78183.08,78320.83,63.44761 +1777641060000,78320.82,78347.36,78245.08,78347.36,36.81043 +1777641120000,78347.36,78430.2,78326.69,78335.53,69.68869 +1777641180000,78335.52,78392.69,78335.52,78357.45,32.37964 +1777641240000,78357.45,78369.6,78322.24,78344.38,24.4894 +1777641300000,78344.37,78399.72,78344.37,78392.36,18.16405 +1777641360000,78392.37,78392.37,78365,78371.96,14.52323 +1777641420000,78371.97,78371.97,78350.39,78350.4,12.52974 +1777641480000,78350.39,78350.4,78268,78270.75,25.36512 +1777641540000,78270.75,78309.03,78260.35,78309.03,27.25161 +1777641600000,78309.49,78335,78309.48,78334.99,6.2644 +1777641660000,78335,78370.09,78328,78328,13.32966 +1777641720000,78328.01,78345,78318.75,78318.75,27.89559 +1777641780000,78318.76,78361.46,78309.74,78323.95,20.78628 +1777641840000,78323.95,78358.27,78323.95,78340.2,14.36552 +1777641900000,78340.19,78340.19,78307.53,78314.2,18.11331 +1777641960000,78314.21,78314.21,78300,78300.01,12.95213 +1777642020000,78300,78316.27,78300,78316.26,10.70911 +1777642080000,78316.27,78331.98,78306,78306.01,12.91875 +1777642140000,78306,78306,78267.14,78279.65,34.21856 +1777642200000,78279.65,78287.33,78223.75,78287.33,53.55552 +1777642260000,78287.32,78323.75,78250.78,78297.09,23.78064 +1777642320000,78297.1,78350,78291.45,78349.98,14.95422 +1777642380000,78349.97,78475.21,78349.97,78474.57,54.59762 +1777642440000,78474.57,78511.11,78415.9,78434.93,106.12417 +1777642500000,78434.94,78525,78434.94,78457.16,45.32875 +1777642560000,78457.17,78496.95,78440.01,78496.94,42.68989 +1777642620000,78496.95,78539.25,78444.44,78491.92,78.30867 +1777642680000,78491.93,78491.93,78300,78308,33.43604 +1777642740000,78307.99,78326.39,78210.12,78219.96,52.38665 +1777642800000,78219.96,78275.4,78137.36,78184.17,65.67293 +1777642860000,78184.16,78193.18,78141.73,78193.18,62.61237 +1777642920000,78193.17,78252.67,78181,78196.23,36.72375 +1777642980000,78196.24,78249.51,78147.06,78147.06,33.799 +1777643040000,78147.07,78259.08,78147.07,78259.08,32.89743 +1777643100000,78259.07,78259.08,78203.04,78212.87,19.8077 +1777643160000,78212.87,78325.01,78190,78299.81,37.80891 +1777643220000,78299.81,78333.33,78284.17,78300.05,30.06139 +1777643280000,78300.05,78385,78292.32,78368.85,34.51002 +1777643340000,78368.86,78392.01,78351.28,78354.64,17.36589 +1777643400000,78354.64,78424.88,78311.47,78390.22,48.23556 +1777643460000,78390.22,78450,78390.22,78450,33.90012 +1777643520000,78450,78500,78423.76,78483.58,42.30774 +1777643580000,78483.59,78790,78483.59,78787.2,218.60036 +1777643640000,78787.19,78888,78768,78781.62,130.7245 +1777643700000,78781.62,78914.12,78781.62,78822.4,143.62726 +1777643760000,78822.4,78822.4,78750,78789,52.26548 +1777643820000,78789,78795.91,78716.17,78716.17,31.16162 +1777643880000,78716.17,78724.06,78688,78712.16,23.67535 +1777643940000,78712.15,78737.26,78712.15,78737.25,12.25063 +1777644000000,78737.26,78790,78710.39,78710.39,69.12219 +1777644060000,78710.39,78761.67,78703.53,78711.8,36.16199 +1777644120000,78711.8,78715.29,78614.56,78640.09,104.50296 +1777644180000,78640.09,78706.66,78626,78706.65,50.55987 +1777644240000,78706.65,78712.01,78634.7,78677.99,78.23126 +1777644300000,78678,78684.31,78599,78637.75,43.97427 +1777644360000,78637.76,78673.56,78636.2,78673.56,42.80036 +1777644420000,78673.55,78710.02,78673.55,78690.23,33.23144 +1777644480000,78690.24,78710.46,78667.52,78700.97,39.05701 +1777644540000,78700.97,78709.75,78650.3,78650.3,28.16442 +1777644600000,78650.3,78671.73,78635.22,78654.79,31.83859 +1777644660000,78654.8,78664.1,78622.23,78664.09,43.53985 +1777644720000,78664.1,78746.01,78664.09,78746.01,43.32851 +1777644780000,78746.02,78871.8,78746.02,78808.32,86.75417 +1777644840000,78808.31,78815.71,78670.65,78681.2,86.83231 +1777644900000,78681.2,78718,78624.09,78624.1,37.89045 +1777644960000,78624.09,78678.75,78624.09,78666.75,24.9736 +1777645020000,78666.75,78705.8,78640,78648.79,22.39342 +1777645080000,78648.78,78649.99,78536.06,78538.91,34.41135 +1777645140000,78538.91,78559.67,78480.3,78483.8,45.59007 +1777645200000,78483.8,78505,78465.3,78497.16,33.72675 +1777645260000,78497.16,78534.08,78497.16,78515.41,20.2779 +1777645320000,78515.41,78530.4,78432.24,78433.33,29.92445 +1777645380000,78433.34,78449.99,78410.8,78425.01,13.71798 +1777645440000,78425.01,78448.91,78382.46,78388.67,17.6133 +1777645500000,78388.66,78388.67,78311.47,78328.56,30.02339 +1777645560000,78328.56,78328.56,78145.82,78244.65,109.64512 +1777645620000,78244.64,78269.87,78236,78269.1,11.7719 +1777645680000,78269.1,78282,78260.34,78274.58,25.36699 +1777645740000,78274.57,78281.99,78272.77,78275.86,10.608 +1777645800000,78275.87,78275.87,78158.26,78168,93.50585 +1777645860000,78168,78248.87,78168,78248.87,28.22826 +1777645920000,78248.88,78285.78,78248.87,78285.78,10.92781 +1777645980000,78285.77,78295.02,78264.03,78283.28,22.24127 +1777646040000,78283.28,78283.28,78207.29,78241.47,13.59863 +1777646100000,78241.48,78274.58,78241.48,78264.37,7.31587 +1777646160000,78264.37,78264.37,78158.49,78158.5,88.55135 +1777646220000,78158.49,78179.62,78051.86,78051.86,63.57133 +1777646280000,78051.87,78183.49,78051.86,78183.48,49.58203 +1777646340000,78183.48,78253.6,78174.06,78220.66,10.70854 +1777646400000,78220.65,78220.66,78176.04,78203.12,8.64043 +1777646460000,78203.12,78203.12,78157.9,78157.9,10.99124 +1777646520000,78157.9,78173.83,78138.32,78160.37,7.29927 +1777646580000,78160.37,78220.66,78160.11,78220.66,12.95603 +1777646640000,78220.66,78229.45,78196.74,78196.74,7.39508 +1777646700000,78196.74,78202.94,78146.32,78188.53,20.2939 +1777646760000,78188.52,78249.6,78188.52,78243.57,8.25941 +1777646820000,78243.56,78274.53,78243.56,78265.56,12.31106 +1777646880000,78265.56,78335,78265.55,78335,13.68276 +1777646940000,78335,78380,78335,78379.99,8.24473 +1777647000000,78380,78380,78309.69,78342.78,10.73957 +1777647060000,78342.77,78444.2,78342.77,78437,29.36782 +1777647120000,78437,78449.96,78428.2,78438.38,54.86416 +1777647180000,78438.39,78438.39,78371.19,78371.2,15.51901 +1777647240000,78371.19,78379.05,78318.86,78318.86,13.53037 +1777647300000,78318.86,78373.59,78316.17,78373.59,8.15823 +1777647360000,78373.59,78379.03,78369.45,78378.92,5.10567 +1777647420000,78378.92,78389,78378.18,78379.65,33.30184 +1777647480000,78379.66,78379.66,78326.5,78328.18,8.32858 +1777647540000,78328.19,78358.75,78315.7,78358.75,7.44755 +1777647600000,78358.74,78358.74,78267.8,78304,18.58592 +1777647660000,78304,78316,78250,78271.39,14.76424 +1777647720000,78271.38,78271.39,78176.06,78257.3,22.58222 +1777647780000,78257.29,78310.22,78250.31,78289.11,16.73425 +1777647840000,78289.12,78303.24,78254.58,78269,29.14156 +1777647900000,78269,78289.16,78253.92,78264.98,14.41487 +1777647960000,78264.99,78274.66,78236.72,78253.16,14.16644 +1777648020000,78253.15,78253.15,78199.19,78205.16,12.27382 +1777648080000,78205.16,78245,78205.15,78245,3.8166 +1777648140000,78245,78300,78245,78299.99,8.92016 +1777648200000,78299.99,78349.26,78286.45,78286.46,14.2347 +1777648260000,78286.45,78331.75,78286.45,78331.74,8.93153 +1777648320000,78331.74,78423.07,78331.74,78423.07,11.52542 +1777648380000,78423.07,78474.22,78413.73,78474.21,15.71401 +1777648440000,78474.21,78474.21,78449.18,78460.94,10.34003 +1777648500000,78460.95,78518.34,78460.94,78517.28,15.90952 +1777648560000,78517.28,78531.96,78468.26,78472,13.62174 +1777648620000,78472.01,78485.07,78425.37,78449.99,16.56366 +1777648680000,78449.99,78449.99,78422.55,78441.16,6.77523 +1777648740000,78441.16,78501.76,78441.15,78475.47,15.71627 +1777648800000,78475.48,78476.82,78456.16,78476.82,16.81322 +1777648860000,78476.81,78483.63,78466.85,78483.62,13.20099 +1777648920000,78483.63,78497.99,78483.62,78497.99,10.88946 +1777648980000,78497.99,78598.8,78497.98,78581.84,21.50346 +1777649040000,78581.85,78600,78475,78475,44.49251 +1777649100000,78475.01,78549.04,78475,78549.03,13.01165 +1777649160000,78549.03,78575,78543.07,78574.99,23.2778 +1777649220000,78574.99,78575,78544.03,78544.04,21.68565 +1777649280000,78544.03,78544.04,78516.96,78516.97,18.21902 +1777649340000,78516.96,78536.02,78516.96,78536.02,17.70485 +1777649400000,78536.01,78581.22,78536.01,78572.01,11.82612 +1777649460000,78572.02,78579.87,78545.94,78545.94,9.4468 +1777649520000,78545.94,78545.95,78532.04,78540.69,5.34083 +1777649580000,78540.7,78561.85,78540.69,78546.51,5.24028 +1777649640000,78546.5,78599,78546.5,78579.99,7.46276 +1777649700000,78579.99,78580.34,78528.05,78528.06,10.42719 +1777649760000,78528.06,78560.44,78528.05,78560.43,12.62104 +1777649820000,78560.44,78700,78560.43,78696.06,36.10051 +1777649880000,78696.06,78700,78653.52,78658.53,8.7527 +1777649940000,78658.52,78675.34,78636,78675.34,9.98699 +1777650000000,78675.34,78735.92,78675.33,78718.54,36.72431 +1777650060000,78718.54,78718.55,78640.13,78640.13,13.97819 +1777650120000,78640.13,78678,78640.13,78648.8,6.30085 +1777650180000,78648.81,78648.81,78633.18,78642.6,7.13106 +1777650240000,78642.59,78671.82,78642.59,78663.98,6.5844 +1777650300000,78663.97,78683.67,78626.18,78626.18,8.53407 +1777650360000,78626.19,78651.73,78621.55,78651.72,13.86288 +1777650420000,78651.72,78659.59,78651.72,78654.51,17.65331 +1777650480000,78654.52,78654.52,78626.83,78638.78,15.54222 +1777650540000,78638.78,78665,78638.45,78663.58,27.92675 +1777650600000,78663.58,78663.58,78299.58,78449.99,77.68736 +1777650660000,78449.99,78449.99,78285.71,78293.79,34.23408 +1777650720000,78293.79,78425.67,78177.1,78320.37,69.03983 +1777650780000,78320.36,78323.03,78292.81,78312.87,15.30031 +1777650840000,78312.86,78368.45,78312.86,78360.01,16.95093 +1777650900000,78360.01,78379.12,78358,78379.11,6.4205 +1777650960000,78379.11,78396.99,78374.14,78396.99,5.86073 +1777651020000,78396.99,78438.42,78396.98,78416.01,9.23077 +1777651080000,78416,78467.71,78416,78462.43,8.44315 +1777651140000,78462.44,78462.44,78445.88,78445.89,13.03574 +1777651200000,78445.88,78549.85,78442.94,78534.64,21.92815 +1777651260000,78534.64,78641.21,78534.64,78641.21,22.32714 +1777651320000,78641.21,78658.05,78608.08,78608.08,23.98062 +1777651380000,78608.09,78623.66,78574.43,78574.43,8.26378 +1777651440000,78574.43,78640,78574.43,78639.99,7.82962 +1777651500000,78639.99,78671.08,78639.99,78671.03,6.73439 +1777651560000,78671.02,78671.02,78635.27,78658.32,9.14725 +1777651620000,78658.33,78683.23,78574.43,78574.72,29.27447 +1777651680000,78574.72,78579.88,78538.32,78538.33,6.81284 +1777651740000,78538.32,78556.3,78516.28,78516.28,11.9846 +1777651800000,78516.28,78533.28,78485.03,78489.78,8.86126 +1777651860000,78489.78,78523.26,78489.78,78491.28,9.61307 +1777651920000,78491.29,78493.01,78473.55,78473.56,3.41059 +1777651980000,78473.56,78473.56,78400.54,78401.98,12.70052 +1777652040000,78401.98,78410.28,78390.33,78390.33,13.71189 +1777652100000,78390.33,78395.65,78357.95,78387.91,5.84566 +1777652160000,78387.92,78392.35,78344.19,78364.3,9.3746 +1777652220000,78364.3,78382.58,78360.95,78375.13,5.52628 +1777652280000,78375.14,78375.14,78332.13,78339.53,7.3385 +1777652340000,78339.53,78344.13,78316.89,78324.71,5.2938 +1777652400000,78324.72,78341.8,78294.2,78337.87,7.91911 +1777652460000,78337.88,78379.99,78332.33,78372.99,6.63694 +1777652520000,78372.99,78438.42,78372.99,78438.42,12.33622 +1777652580000,78438.43,78474.48,78283.11,78283.12,36.44253 +1777652640000,78283.12,78319.64,78253.8,78264.99,22.91821 +1777652700000,78264.99,78265,78173.15,78232.65,27.81371 +1777652760000,78232.65,78265.66,78225.02,78237.81,17.47206 +1777652820000,78237.81,78284,78237.81,78283.99,7.90425 +1777652880000,78283.99,78368.08,78278.75,78368.08,18.91572 +1777652940000,78368.08,78388.86,78320.29,78328,7.56701 +1777653000000,78328.01,78339.98,78297.8,78306.85,9.69694 +1777653060000,78306.86,78311.34,78240.42,78273.89,18.83135 +1777653120000,78273.89,78288.6,78273.11,78276.74,6.2349 +1777653180000,78276.73,78276.74,78214.7,78214.71,15.40182 +1777653240000,78214.7,78304.87,78173.15,78304.86,12.09314 +1777653300000,78304.86,78304.87,78275.03,78275.03,6.71393 +1777653360000,78275.03,78280.26,78239.29,78266,7.43035 +1777653420000,78265.99,78274.61,78229.67,78240.06,3.14235 +1777653480000,78240.05,78271,78240.05,78256,2.76907 +1777653540000,78256.01,78360,78254.99,78354.67,13.73096 +1777653600000,78354.67,78390,78284.74,78297.14,21.81868 +1777653660000,78297.14,78324,78297.13,78300,4.29164 +1777653720000,78300.01,78303.92,78265,78271.38,4.38639 +1777653780000,78271.39,78280,78265.2,78279.99,1.36532 +1777653840000,78279.99,78280,78278.21,78278.22,6.72895 +1777653900000,78278.21,78278.21,78225.96,78229.82,9.90247 +1777653960000,78229.82,78246.93,78220.96,78220.96,7.11412 +1777654020000,78220.96,78229.81,78197.38,78229.8,5.03435 +1777654080000,78229.8,78229.8,78173.22,78173.23,26.66415 +1777654140000,78173.22,78194.03,78173.22,78194.03,17.2521 +1777654200000,78194.03,78194.03,78167.53,78174.36,4.60382 +1777654260000,78174.37,78254.83,78174.37,78245.01,11.77059 +1777654320000,78245,78245,78192.26,78204.99,5.6817 +1777654380000,78205,78234,78205,78229.82,6.77119 +1777654440000,78229.82,78300,78221.7,78299.96,14.78133 +1777654500000,78299.96,78339.38,78299.96,78330.79,13.67503 +1777654560000,78330.8,78351.82,78300.15,78307.98,11.09147 +1777654620000,78307.97,78308.15,78258.38,78258.39,5.49119 +1777654680000,78258.39,78270.49,78252.13,78269.68,5.42948 +1777654740000,78269.68,78284,78213.33,78214.36,28.90309 +1777654800000,78214.36,78272.9,78190,78272.9,7.32797 +1777654860000,78272.9,78307.97,78272.89,78287.76,12.44023 +1777654920000,78287.76,78304.98,78282.58,78285.51,8.43435 +1777654980000,78285.5,78299.52,78268.18,78268.18,1.67236 +1777655040000,78268.18,78268.18,78155,78155,11.27207 +1777655100000,78155,78178.58,78131.02,78178.57,29.04772 +1777655160000,78178.58,78191.59,78157.3,78157.31,4.11064 +1777655220000,78157.3,78165,78153.75,78160.74,7.97641 +1777655280000,78160.75,78185.7,78153.75,78161.71,26.7014 +1777655340000,78161.72,78203.01,78157.91,78202.65,8.27188 +1777655400000,78202.65,78224,78195.57,78223.65,2.08806 +1777655460000,78223.65,78242.22,78223.64,78242.21,1.81506 +1777655520000,78242.21,78263.4,78242.21,78263.39,4.26535 +1777655580000,78263.4,78282,78263.39,78271.22,4.6428 +1777655640000,78271.21,78330,78271.21,78330,12.0844 +1777655700000,78330,78340,78289.54,78335,29.13269 +1777655760000,78334.99,78335,78304.73,78310.99,7.70214 +1777655820000,78310.99,78325,78293.36,78314.49,18.27009 +1777655880000,78314.49,78350,78314.49,78341.63,12.83353 +1777655940000,78341.63,78341.64,78317.84,78317.85,3.67796 +1777656000000,78317.85,78325,78275.05,78275.05,3.51293 +1777656060000,78275.06,78288.01,78259,78285.34,12.70782 +1777656120000,78285.35,78302.75,78232.66,78237.64,11.23721 +1777656180000,78237.64,78248.71,78233.9,78248.7,6.97726 +1777656240000,78248.7,78248.71,78230.82,78230.83,2.28627 +1777656300000,78230.82,78230.83,78193.77,78193.77,4.50868 +1777656360000,78193.77,78198.54,78185.82,78185.83,7.06887 +1777656420000,78185.82,78224.19,78185.82,78215.89,9.17018 +1777656480000,78215.9,78224.99,78209.43,78217.57,6.60052 +1777656540000,78217.58,78250.83,78198.86,78250.82,15.21139 +1777656600000,78250.83,78257.53,78216.14,78216.14,4.37364 +1777656660000,78216.14,78216.14,78183.72,78189.81,6.74602 +1777656720000,78189.81,78208.59,78189.81,78207.08,8.72513 +1777656780000,78207.07,78233.15,78207.07,78222.41,5.94971 +1777656840000,78222.41,78238.13,78209.18,78209.19,4.81822 +1777656900000,78209.19,78238.65,78202.48,78238.64,4.55303 +1777656960000,78238.64,78318,78238.64,78318,17.01959 +1777657020000,78317.99,78417.64,78314.89,78417.64,31.231 +1777657080000,78417.64,78515.57,78417.64,78454.04,21.75376 +1777657140000,78454.04,78512.46,78454.04,78512.46,8.35346 +1777657200000,78512.46,78552.47,78505,78552.46,9.06786 +1777657260000,78552.46,78552.47,78480.09,78490.95,6.78455 +1777657320000,78490.94,78490.95,78457.58,78460.25,3.29394 +1777657380000,78460.24,78466.83,78450,78466.21,4.46656 +1777657440000,78466.22,78466.22,78438.24,78438.28,1.21079 +1777657500000,78438.28,78451.8,78420.66,78420.67,3.12537 +1777657560000,78420.67,78452.68,78420.66,78452.67,1.9659 +1777657620000,78452.67,78457.66,78420.69,78426.89,4.06863 +1777657680000,78426.88,78426.88,78420.69,78420.79,0.6152 +1777657740000,78420.78,78459.84,78420.78,78459.84,1.56844 +1777657800000,78459.84,78459.84,78455.83,78455.83,1.45101 +1777657860000,78455.84,78482.57,78444.45,78472.43,9.83731 +1777657920000,78472.44,78513.83,78472.44,78483.06,5.76572 +1777657980000,78483.05,78564.65,78461.42,78514.84,8.35576 +1777658040000,78514.84,78516.48,78493.03,78516.47,2.00418 +1777658100000,78516.48,78524.81,78512.79,78521.47,3.19774 +1777658160000,78521.47,78582.35,78521.46,78575.01,6.58039 +1777658220000,78575,78576.81,78561.01,78574.56,2.59695 +1777658280000,78574.56,78584.61,78545.88,78551.76,4.70114 +1777658340000,78551.77,78557.93,78549.66,78552.94,2.09014 +1777658400000,78552.93,78581.28,78549.68,78549.68,6.09274 +1777658460000,78549.69,78549.69,78471.21,78471.21,5.51176 +1777658520000,78471.2,78493.84,78466.4,78493.84,3.31875 +1777658580000,78493.84,78538.37,78493.83,78538.35,3.62992 +1777658640000,78538.35,78549.6,78528.78,78549.31,1.60421 +1777658700000,78549.3,78578.11,78506.16,78574.51,9.37664 +1777658760000,78574.52,78609.11,78554.95,78564.99,12.57317 +1777658820000,78564.99,78565,78494,78494.01,10.81528 +1777658880000,78494.01,78529.83,78494.01,78529.83,2.90204 +1777658940000,78529.83,78541.52,78500,78500.04,4.15372 +1777659000000,78500.04,78516.84,78500.03,78513.04,3.0448 +1777659060000,78513.03,78527.09,78513.03,78514.58,1.61713 +1777659120000,78514.59,78548.94,78485.88,78548.94,23.31573 +1777659180000,78548.94,78561.95,78541.71,78541.71,2.6489 +1777659240000,78541.71,78541.72,78522.26,78527.36,1.48852 +1777659300000,78527.36,78572.93,78527.36,78571.45,3.80924 +1777659360000,78571.45,78571.45,78480,78480.01,2.48108 +1777659420000,78480.01,78531.12,78480,78531.12,6.81314 +1777659480000,78531.11,78548.95,78521.35,78547.44,4.97802 +1777659540000,78547.44,78577.74,78547.44,78570.99,7.70928 +1777659600000,78571,78607.67,78570.99,78599.99,15.74305 +1777659660000,78600,78600,78573.46,78578.32,2.79435 +1777659720000,78578.32,78623.37,78578.32,78622.21,7.3931 +1777659780000,78622.21,78622.22,78585.55,78585.55,8.04879 +1777659840000,78585.54,78585.55,78560.04,78560.05,5.77233 +1777659900000,78560.04,78560.05,78534.55,78548.26,5.81579 +1777659960000,78548.27,78570.64,78548.26,78548.8,5.27103 +1777660020000,78548.8,78555.65,78548.79,78555.65,1.29638 +1777660080000,78555.64,78585.06,78554.54,78565.76,6.63385 +1777660140000,78565.75,78586.49,78540.99,78586.48,10.02093 +1777660200000,78586.49,78586.49,78539.76,78539.99,14.35583 +1777660260000,78540,78574.89,78500.06,78500.07,17.03767 +1777660320000,78500.06,78520.01,78482.58,78517.1,17.37002 +1777660380000,78517.11,78546.05,78504.78,78527.95,14.62075 +1777660440000,78527.95,78569.72,78527.94,78535.56,5.0215 +1777660500000,78535.56,78535.56,78475.58,78483.34,22.57632 +1777660560000,78483.35,78522.11,78470,78522.11,81.93523 +1777660620000,78522.11,78522.22,78515.27,78515.27,2.41426 +1777660680000,78515.28,78538.38,78515.27,78516.03,5.24306 +1777660740000,78516.03,78524.01,78502.09,78523.13,17.71251 +1777660800000,78523.13,78523.13,78464.08,78464.09,6.26201 +1777660860000,78464.09,78476.96,78446.52,78466.54,6.80889 +1777660920000,78466.55,78466.55,78413.23,78413.24,12.12553 +1777660980000,78413.24,78438.12,78413.23,78426.61,4.40667 +1777661040000,78426.61,78428.54,78424.08,78428.53,2.37482 +1777661100000,78428.54,78428.54,78390.22,78419.99,5.25899 +1777661160000,78419.99,78440,78412.17,78440,4.85399 +1777661220000,78440,78445,78435.1,78441.98,3.51525 +1777661280000,78441.98,78450.8,78435.99,78436,3.52907 +1777661340000,78436,78497.7,78435.99,78497.7,5.5517 +1777661400000,78497.69,78507.97,78479.11,78479.67,4.75675 +1777661460000,78479.67,78485,78457.21,78457.21,3.66678 +1777661520000,78457.21,78457.22,78436.55,78436.56,4.5407 +1777661580000,78436.55,78436.56,78422.67,78422.67,2.55926 +1777661640000,78422.67,78439.22,78422.67,78439.21,2.77524 +1777661700000,78439.22,78447.31,78429.98,78447.31,7.41157 +1777661760000,78447.31,78447.31,78379.47,78379.47,8.70735 +1777661820000,78379.47,78389.9,78375.53,78389.9,3.79782 +1777661880000,78389.89,78400,78389.89,78400,2.26656 +1777661940000,78400,78423.91,78399.99,78423.9,7.6351 +1777662000000,78423.91,78445.74,78423.91,78426.83,5.3485 +1777662060000,78426.83,78436.29,78420.66,78420.66,2.80807 +1777662120000,78420.66,78486,78416.96,78470,10.19062 +1777662180000,78470,78470.01,78434.09,78439.88,2.13642 +1777662240000,78439.88,78457.5,78439.76,78457.5,5.37835 +1777662300000,78457.51,78490.36,78457.5,78490.36,4.79837 +1777662360000,78490.36,78540,78490.35,78529.45,6.68276 +1777662420000,78529.45,78529.96,78522.79,78522.8,1.56392 +1777662480000,78522.8,78522.8,78496.01,78503.09,11.29487 +1777662540000,78503.08,78503.81,78503.08,78503.81,3.24671 +1777662600000,78503.81,78518.08,78479.7,78507.23,11.26412 +1777662660000,78507.23,78507.24,78479.71,78479.71,3.54443 +1777662720000,78479.72,78479.72,78463.8,78468.78,3.79271 +1777662780000,78468.79,78489.31,78468.78,78489.3,4.51771 +1777662840000,78489.31,78497.2,78489.06,78489.06,6.70022 +1777662900000,78489.07,78494.07,78479.25,78479.25,3.60132 +1777662960000,78479.26,78479.26,78434,78434,3.39009 +1777663020000,78434.01,78434.01,78415.27,78430.38,4.17264 +1777663080000,78430.38,78430.38,78379.18,78379.18,17.25675 +1777663140000,78379.18,78379.19,78350,78369.08,5.25024 +1777663200000,78369.09,78369.09,78358.65,78368.29,1.02496 +1777663260000,78369,78400,78369,78388.01,6.51799 +1777663320000,78388.01,78388.01,78375.5,78375.5,16.20624 +1777663380000,78375.5,78416.06,78375.5,78405.86,4.28666 +1777663440000,78405.86,78405.87,78398.04,78401.49,1.16447 +1777663500000,78401.5,78450,78401.49,78446.38,9.8399 +1777663560000,78446.39,78446.39,78440.7,78440.7,4.49392 +1777663620000,78440.71,78440.71,78430.14,78430.15,0.96816 +1777663680000,78430.15,78430.15,78402.12,78407.13,3.42253 +1777663740000,78407.12,78423.97,78407.12,78415.73,5.97527 +1777663800000,78415.14,78415.15,78376.51,78384.1,2.90579 +1777663860000,78384.1,78417.43,78335.3,78358.44,10.67105 +1777663920000,78358.44,78360.03,78355,78360.03,0.95641 +1777663980000,78360.02,78370.02,78322.5,78352.83,15.19271 +1777664040000,78352.83,78352.84,78345.9,78349.95,3.95915 +1777664100000,78349.94,78356.43,78347.82,78347.82,7.42978 +1777664160000,78347.82,78351.91,78313.16,78320,15.38257 +1777664220000,78320.01,78327.85,78320.01,78323.02,3.69951 +1777664280000,78323.03,78343.12,78323.02,78343.11,3.52783 +1777664340000,78343.12,78364.02,78343.11,78343.37,9.92698 +1777664400000,78343.37,78343.37,78331.57,78342.02,3.51214 +1777664460000,78342.02,78359.88,78338.12,78359.88,5.93321 +1777664520000,78359.87,78359.88,78341.19,78341.19,2.68752 +1777664580000,78341.19,78342.19,78330,78342.19,9.50295 +1777664640000,78342.19,78353.73,78322.94,78341.41,12.27628 +1777664700000,78341.42,78365.83,78340.65,78340.66,7.94043 +1777664760000,78340.66,78368.64,78340.66,78368.63,6.67621 +1777664820000,78368.64,78368.64,78358.92,78367.98,7.72104 +1777664880000,78367.98,78407.04,78367.98,78407.03,9.19946 +1777664940000,78407.03,78407.04,78345.28,78348.3,12.87468 +1777665000000,78348.3,78373.01,78336,78372.65,12.01284 +1777665060000,78372.64,78408.46,78372.64,78401.81,13.37502 +1777665120000,78401.81,78416.02,78370.18,78372.87,49.07977 +1777665180000,78372.87,78397.46,78372.86,78397.46,12.72854 +1777665240000,78397.45,78409.79,78377.34,78377.34,7.01194 +1777665300000,78377.33,78394,78348.25,78393.99,8.02271 +1777665360000,78393.99,78420.28,78393.99,78414.71,35.04904 +1777665420000,78414.71,78458.69,78408.02,78458.69,24.60336 +1777665480000,78458.69,78466.59,78432.92,78432.93,8.00615 +1777665540000,78432.93,78434.01,78360,78360,19.95084 +1777665600000,78360.01,78422.81,78360.01,78366.32,17.33365 +1777665660000,78366.33,78378.14,78353.61,78353.62,5.19879 +1777665720000,78353.61,78361.24,78342.76,78345.75,15.80273 +1777665780000,78345.75,78355.75,78345.74,78355.75,2.35501 +1777665840000,78355.75,78371.52,78355.74,78371.52,2.40405 +1777665900000,78371.51,78371.51,78327.34,78327.35,3.2749 +1777665960000,78327.35,78340.89,78327.34,78327.53,2.13942 +1777666020000,78327.54,78327.54,78309.21,78314.98,4.50568 +1777666080000,78314.98,78326.88,78303.02,78303.03,19.83877 +1777666140000,78303.02,78314.49,78303.02,78314.48,9.53509 +1777666200000,78314.49,78314.49,78302.41,78312.9,7.05165 +1777666260000,78312.9,78312.9,78300.91,78300.92,2.26975 +1777666320000,78300.91,78303.78,78300.91,78303.78,6.50966 +1777666380000,78303.78,78303.78,78296.44,78296.45,2.83597 +1777666440000,78296.44,78296.44,78291.33,78291.33,11.62142 +1777666500000,78291.33,78300.09,78262.08,78262.09,10.62393 +1777666560000,78262.1,78279.38,78262.09,78279.37,3.25935 +1777666620000,78279.38,78279.38,78257.47,78257.48,4.80584 +1777666680000,78257.47,78257.47,78192.43,78200,8.17846 +1777666740000,78200,78205.51,78192.43,78192.43,12.37297 +1777666800000,78192.43,78192.44,78168.51,78180,3.99868 +1777666860000,78179.99,78180,78100.07,78103.83,50.97142 +1777666920000,78103.84,78159.54,78103.83,78159.54,4.25928 +1777666980000,78159.54,78159.54,78151.22,78151.23,2.70781 +1777667040000,78151.23,78165.27,78151.22,78165.26,3.24409 +1777667100000,78165.26,78192.9,78165.26,78180,19.03111 +1777667160000,78180.01,78180.01,78152.51,78152.51,10.88178 +1777667220000,78152.52,78183.02,78152.51,78182.99,9.4259 +1777667280000,78182.99,78183,78177.42,78177.43,1.53201 +1777667340000,78177.43,78177.43,78153.27,78153.28,2.20209 +1777667400000,78153.27,78153.27,78132.26,78133.05,6.923 +1777667460000,78133.05,78145.28,78133.04,78145.27,6.69445 +1777667520000,78145.27,78174,78140.35,78154.43,21.62259 +1777667580000,78154.43,78180.48,78154.31,78154.31,22.37849 +1777667640000,78154.31,78154.31,78112.58,78115.13,103.0464 +1777667700000,78115.13,78145.46,78102.24,78137.16,18.46046 +1777667760000,78137.16,78137.16,78108.57,78113.81,4.48131 +1777667820000,78113.81,78118.85,78113.8,78118.85,1.98648 +1777667880000,78118.84,78118.86,78089.5,78089.5,23.54615 +1777667940000,78089.5,78090,78069.04,78069.04,9.22875 +1777668000000,78069.04,78075,78011.11,78013.1,37.93718 +1777668060000,78013.1,78013.1,77951.56,77963.92,56.97767 +1777668120000,77963.92,77963.92,77945.28,77945.92,4.34749 +1777668180000,77945.92,78011.25,77945.91,78001.21,29.9428 +1777668240000,78001.21,78001.22,77983.59,77985.19,3.78112 +1777668300000,77985.2,78031.07,77980,78031.05,3.58109 +1777668360000,78031.06,78031.06,78005.4,78015.06,5.86421 +1777668420000,78015.06,78026,78008.73,78025.99,2.97885 +1777668480000,78026,78029.74,78010.65,78019,12.78493 +1777668540000,78018.99,78019,77937.41,77960.7,37.5498 +1777668600000,77960.7,77994.61,77960.7,77971.94,3.07401 +1777668660000,77971.95,77971.95,77964.46,77964.46,0.74761 +1777668720000,77964.46,77964.47,77778.09,77791.3,61.33834 +1777668780000,77791.3,77849.24,77752,77849.24,23.04558 +1777668840000,77849.24,77849.24,77825.28,77849.24,8.46047 +1777668900000,77849.23,77886.29,77835.38,77877.58,9.33637 +1777668960000,77877.57,77877.58,77826.31,77826.31,8.1257 +1777669020000,77826.01,77865,77793.55,77808.01,26.18284 +1777669080000,77808.02,77877.78,77808.02,77877.78,5.7957 +1777669140000,77877.77,77888,77866.13,77880.18,7.13649 +1777669200000,77880.18,77885.6,77857.97,77885.59,2.74541 +1777669260000,77885.6,77894.09,77880.02,77892.89,4.13361 +1777669320000,77892.89,77979.99,77892.89,77960.01,10.72251 +1777669380000,77960.01,77966.96,77960,77966.96,6.0611 +1777669440000,77966.96,77966.96,77905.61,77905.62,7.52696 +1777669500000,77905.61,77921.02,77905.61,77921.01,7.61785 +1777669560000,77921.01,77922.01,77913.36,77922.01,1.51135 +1777669620000,77922,77924,77905.97,77905.97,16.28055 +1777669680000,77905.98,77928,77905.97,77927.99,2.93509 +1777669740000,77927.99,77956.72,77927.99,77956.71,3.68249 +1777669800000,77956.72,77973.6,77956.71,77973.6,4.08855 +1777669860000,77973.6,77973.6,77947.04,77949.72,4.68624 +1777669920000,77949.72,77970.46,77949.71,77970.45,1.32815 +1777669980000,77970.46,77970.46,77919.7,77947.36,6.81927 +1777670040000,77947.35,77955.16,77939.93,77955.16,2.39346 +1777670100000,77955.16,77957.63,77932.76,77932.76,3.95872 +1777670160000,77932.76,77932.76,77932.75,77932.75,1.15858 +1777670220000,77932.76,77959.6,77932.75,77959.59,6.77831 +1777670280000,77959.59,77997.79,77959.59,77978.75,10.63429 +1777670340000,77978.76,77978.76,77966.64,77974.35,9.69063 +1777670400000,77974.34,77974.34,77960.08,77960.08,7.61593 +1777670460000,77960.08,77984.9,77960.08,77984.89,7.26086 +1777670520000,77984.9,77984.9,77960,77960.01,3.16036 +1777670580000,77960,77972.77,77960,77972.77,2.11861 +1777670640000,77972.78,77980,77959.59,77959.6,14.90271 +1777670700000,77959.6,77966.2,77959.59,77966.19,3.92603 +1777670760000,77966.19,77999.11,77957.54,77999.1,6.03368 +1777670820000,77999.11,78051.01,77999.1,78050.77,21.37177 +1777670880000,78050.76,78064.85,78014.56,78014.56,12.01453 +1777670940000,78014.57,78021.46,78006.24,78021.45,2.89242 +1777671000000,78021.46,78042.4,78021.45,78042.4,1.10735 +1777671060000,78042.4,78099,78042.39,78095.99,11.2684 +1777671120000,78095.99,78125.78,78081.6,78125.77,26.89415 +1777671180000,78125.77,78137.75,78120.22,78132.07,20.94938 +1777671240000,78132.07,78133.52,78087.13,78087.13,8.05152 +1777671300000,78087.14,78129.99,78087.14,78106.42,32.83527 +1777671360000,78106.41,78106.42,78096.5,78099.9,12.11553 +1777671420000,78099.9,78129.8,78099.89,78124.76,2.62431 +1777671480000,78124.75,78124.76,78103.41,78103.42,17.91509 +1777671540000,78103.42,78137.84,78100,78137.18,7.98042 +1777671600000,78137.17,78163,78130.71,78145.03,4.61345 +1777671660000,78145.04,78185.7,78130.11,78156,8.85615 +1777671720000,78155.01,78162.25,78149.33,78149.33,13.5226 +1777671780000,78149.32,78149.32,78095,78106.36,18.0837 +1777671840000,78106.36,78117.07,78095,78117.06,4.45815 +1777671900000,78117.06,78159.05,78117.06,78130.67,1.9555 +1777671960000,78130.67,78148,78122.17,78122.17,3.11739 +1777672020000,78122.18,78141.43,78122.18,78127.36,13.62286 +1777672080000,78127.35,78148,78127.35,78148,2.83943 +1777672140000,78147.99,78168.37,78147.99,78168.36,3.02651 +1777672200000,78168.37,78190.98,78158.51,78158.51,4.29553 +1777672260000,78158.5,78158.51,78129.59,78136.94,11.99672 +1777672320000,78136.94,78148.86,78136.93,78148.86,1.51023 +1777672380000,78148.86,78183.91,78148.86,78150.89,2.76408 +1777672440000,78150.89,78188.68,78150.88,78188.68,4.00272 +1777672500000,78188.67,78188.67,78152.01,78159.13,4.0509 +1777672560000,78159.14,78166.42,78159.13,78160.35,0.53359 +1777672620000,78160.35,78176.4,78160.35,78176.4,6.39584 +1777672680000,78176.4,78190.96,78176.4,78190.95,7.58773 +1777672740000,78190.96,78200,78190.95,78199.99,30.70372 +1777672800000,78200,78257.14,78200,78248.76,12.86142 +1777672860000,78248.76,78258.94,78239.07,78258.93,4.81837 +1777672920000,78258.93,78270.66,78240.18,78251.29,3.93192 +1777672980000,78251.28,78252.7,78238.01,78238.01,1.54532 +1777673040000,78238.01,78241.06,78228,78241.06,1.16697 +1777673100000,78241.06,78241.06,78237.07,78241.05,0.76665 +1777673160000,78241.06,78262.95,78241.05,78262.95,1.7133 +1777673220000,78262.94,78285.27,78249.27,78249.28,6.11336 +1777673280000,78249.28,78272.28,78249.27,78272.28,1.41552 +1777673340000,78272.28,78272.29,78272.28,78272.29,0.17415 +1777673400000,78272.29,78272.29,78265.1,78272.27,3.19921 +1777673460000,78272.27,78286.59,78272.27,78286.58,0.77621 +1777673520000,78286.58,78300,78286.58,78299.99,6.03137 +1777673580000,78300,78306.67,78299.99,78306.66,3.41701 +1777673640000,78306.67,78314,78270.09,78282.61,52.377 +1777673700000,78282.6,78325.31,78280.54,78325.3,4.48917 +1777673760000,78325.31,78325.31,78325.3,78325.3,1.13085 +1777673820000,78325.3,78325.31,78307.68,78317.75,12.56651 +1777673880000,78317.76,78317.76,78317.75,78317.76,0.9609 +1777673940000,78317.75,78360,78317.75,78359.99,6.39346 +1777674000000,78359.99,78404.76,78359.99,78364.34,10.03659 +1777674060000,78364.34,78397.12,78364.33,78397.11,1.80704 +1777674120000,78397.11,78397.12,78397.11,78397.12,3.76764 +1777674180000,78397.11,78397.12,78397.11,78397.11,15.32289 +1777674240000,78397.11,78411.13,78397.11,78411.13,13.2946 +1777674300000,78411.12,78411.13,78397.11,78397.11,3.23417 +1777674360000,78397.11,78397.12,78396.12,78396.12,7.29655 +1777674420000,78396.12,78396.13,78396.12,78396.12,7.63436 +1777674480000,78396.12,78396.13,78353.15,78354.28,10.14492 +1777674540000,78354.28,78354.29,78338,78353.41,32.86085 +1777674600000,78353.41,78353.42,78353.41,78353.42,0.43516 +1777674660000,78353.42,78369.59,78335.1,78335.1,5.99462 +1777674720000,78335.11,78345.99,78335.1,78345.99,1.97488 +1777674780000,78345.99,78345.99,78314.65,78314.68,8.13266 +1777674840000,78314.67,78324,78291.3,78291.3,1.09494 +1777674900000,78290.93,78290.94,78261.71,78262.07,4.59619 +1777674960000,78262.08,78273.9,78262.07,78273.9,2.55975 +1777675020000,78273.89,78273.9,78262.3,78262.31,1.07982 +1777675080000,78262.3,78262.31,78255,78255.01,2.41844 +1777675140000,78255.01,78255.01,78255,78255,0.6997 +1777675200000,78255,78263.88,78255,78263.87,1.39384 +1777675260000,78263.87,78263.87,78228,78228.01,10.43903 +1777675320000,78228,78235,78228,78235,2.18633 +1777675380000,78234.99,78235,78234.99,78235,4.02406 +1777675440000,78234.99,78268.74,78233.07,78263.61,13.91392 +1777675500000,78263.6,78263.6,78235.71,78235.72,3.76524 +1777675560000,78235.72,78235.72,78223.1,78223.1,2.55951 +1777675620000,78223.11,78223.11,78219.99,78219.99,4.20675 +1777675680000,78220,78220,78208.53,78208.53,1.04148 +1777675740000,78208.54,78208.54,78144.7,78165,10.34645 +1777675800000,78165,78165,78149.28,78164.41,3.8636 +1777675860000,78164.42,78175.55,78164.41,78175.33,1.05839 +1777675920000,78175.33,78183.7,78174.53,78183.7,1.20331 +1777675980000,78183.7,78189.18,78175.22,78189.17,2.14269 +1777676040000,78189.18,78189.18,78158.21,78158.22,2.75741 +1777676100000,78158.22,78161.02,78158.21,78161.02,1.62323 +1777676160000,78161.02,78162.11,78158.21,78162.11,1.69767 +1777676220000,78162.11,78171.28,78162.11,78171.27,0.75311 +1777676280000,78171.27,78171.28,78154.73,78154.74,1.10188 +1777676340000,78154.73,78154.74,78144.7,78153.38,1.66552 +1777676400000,78153.37,78153.38,78135.92,78135.93,2.65052 +1777676460000,78135.92,78135.93,78100,78105.69,4.29315 +1777676520000,78105.69,78130,78105.69,78130,1.14289 +1777676580000,78129.99,78146.8,78129.99,78146.8,1.55812 +1777676640000,78146.79,78146.8,78146.33,78146.34,0.82251 +1777676700000,78146.33,78146.34,78146.33,78146.34,0.84635 +1777676760000,78146.33,78146.34,78146.25,78146.26,0.39595 +1777676820000,78146.25,78160.21,78146.25,78160.21,2.12005 +1777676880000,78160.2,78160.21,78160.2,78160.21,1.31722 +1777676940000,78160.2,78160.21,78124.8,78124.81,1.77643 +1777677000000,78124.8,78161.65,78124.8,78161.65,3.89118 +1777677060000,78161.64,78183.15,78161.64,78162.14,3.56047 +1777677120000,78162.13,78162.14,78149.37,78157.82,1.38288 +1777677180000,78157.81,78157.82,78150.76,78150.76,0.86668 +1777677240000,78150.77,78154.29,78124,78124,2.25709 +1777677300000,78124.01,78134.44,78124,78134.43,1.08997 +1777677360000,78134.44,78138,78134.43,78138,1.65972 +1777677420000,78137.99,78139.22,78130.58,78130.59,4.51312 +1777677480000,78130.58,78130.59,78092.19,78098.64,5.97091 +1777677540000,78098.65,78098.65,78085,78085,21.06611 +1777677600000,78085.01,78098.65,78075.83,78098.64,1.77237 +1777677660000,78098.65,78098.65,78096.26,78096.26,0.74842 +1777677720000,78096.27,78103.3,78096.26,78099.9,2.62221 +1777677780000,78099.91,78099.91,78094.1,78094.1,0.78128 +1777677840000,78094.11,78094.11,78077,78077,1.01484 +1777677900000,78077.01,78094.11,78077,78094.1,1.71033 +1777677960000,78094.11,78094.11,78093.33,78093.33,0.64959 +1777678020000,78093.34,78093.34,78093.33,78093.33,0.40567 +1777678080000,78093.34,78093.34,78077.19,78077.2,4.21375 +1777678140000,78077.19,78077.2,78043.28,78044.17,4.18316 +1777678200000,78044.16,78046.99,78044.16,78046.99,3.15395 +1777678260000,78046.98,78068,78046.98,78060.19,2.68648 +1777678320000,78060.18,78060.19,78046.98,78046.99,1.59737 +1777678380000,78046.98,78068,78046.98,78067.99,3.84022 +1777678440000,78068,78068,78067.99,78067.99,1.0989 +1777678500000,78068,78068,78067.99,78067.99,4.08341 +1777678560000,78068,78068,78067.99,78067.99,0.61557 +1777678620000,78068,78094.34,78067.99,78094.33,6.06851 +1777678680000,78094.34,78124.82,78094.33,78110.92,4.236 +1777678740000,78110.91,78110.92,78110.91,78110.92,0.20681 +1777678800000,78110.91,78138.41,78110.91,78138.4,1.44164 +1777678860000,78138.41,78138.41,78138.39,78138.39,3.47864 +1777678920000,78138.4,78138.4,78138.39,78138.39,0.75946 +1777678980000,78138.4,78144.35,78138.39,78144.35,0.86185 +1777679040000,78144.34,78144.35,78112.2,78112.21,4.48248 +1777679100000,78112.2,78130,78112.2,78130,1.46953 +1777679160000,78129.99,78136.94,78129.99,78136.94,1.69189 +1777679220000,78136.93,78144.35,78136.93,78144.35,1.25355 +1777679280000,78144.34,78157.3,78144.34,78157.29,1.18249 +1777679340000,78157.29,78167.49,78155,78155,2.19602 +1777679400000,78155.01,78155.01,78155,78155,0.7836 +1777679460000,78155,78155.01,78155,78155.01,0.72495 +1777679520000,78155,78155.01,78155,78155,1.26789 +1777679580000,78155.01,78178.2,78155,78178.2,1.96203 +1777679640000,78178.19,78178.2,78141.08,78141.09,24.64235 +1777679700000,78141.09,78165.89,78141.09,78165.89,1.25319 +1777679760000,78165.88,78192.69,78165.88,78192.69,2.37579 +1777679820000,78192.69,78192.69,78192.68,78192.69,0.73624 +1777679880000,78192.69,78192.69,78192.68,78192.69,0.3271 +1777679940000,78192.68,78249.6,78192.68,78231.13,11.79363 +1777680000000,78231.13,78260.83,78231.12,78240.21,10.69082 +1777680060000,78240.21,78250.42,78240.2,78250.42,1.70359 +1777680120000,78250.41,78263.16,78246.5,78246.5,3.29612 +1777680180000,78246.5,78299.04,78246.5,78283.99,6.25929 +1777680240000,78283.98,78286.91,78273,78273,2.05095 +1777680300000,78273,78273.01,78254.25,78254.89,1.89132 +1777680360000,78254.9,78254.9,78250.87,78250.87,1.24326 +1777680420000,78250.87,78250.88,78250.87,78250.88,0.82939 +1777680480000,78250.87,78250.88,78245.31,78245.32,3.41909 +1777680540000,78245.31,78272.05,78236.28,78264.18,25.50174 +1777680600000,78264.18,78264.19,78252.29,78261.18,4.18622 +1777680660000,78261.18,78261.19,78242.06,78242.07,2.99104 +1777680720000,78242.06,78242.06,78212.17,78212.17,3.07255 +1777680780000,78212.17,78212.18,78210.1,78210.1,1.41553 +1777680840000,78210.1,78210.11,78200.09,78200.1,0.9077 +1777680900000,78200.09,78200.1,78200.09,78200.1,0.37731 +1777680960000,78200.09,78200.1,78189.73,78189.73,2.81314 +1777681020000,78189.43,78189.43,78166.48,78188.68,3.30038 +1777681080000,78188.68,78188.68,78188.67,78188.68,0.72352 +1777681140000,78188.68,78196.36,78182.39,78194.33,6.15227 +1777681200000,78194.34,78194.34,78194.33,78194.34,0.30055 +1777681260000,78194.33,78232,78194.33,78231.99,1.51249 +1777681320000,78232,78233.09,78229.14,78229.14,4.00374 +1777681380000,78229.14,78260,78229.14,78260,3.39673 +1777681440000,78259.99,78321.7,78259.99,78321.58,4.17516 +1777681500000,78321.59,78321.59,78305.16,78307.53,1.86275 +1777681560000,78307.53,78360.77,78307.53,78348.88,4.83987 +1777681620000,78348.89,78348.89,78308.96,78308.97,7.57781 +1777681680000,78308.96,78308.97,78285.5,78285.51,2.69377 +1777681740000,78285.51,78285.51,78280.85,78280.85,0.56881 +1777681800000,78280.86,78300,78280.86,78299.99,2.39799 +1777681860000,78300,78313.27,78299.99,78313.27,1.49369 +1777681920000,78313.26,78339.99,78313.26,78339.99,2.16898 +1777681980000,78339.99,78339.99,78317.4,78317.4,2.32332 +1777682040000,78317.4,78317.41,78309.57,78309.57,1.20827 +1777682100000,78309.57,78309.58,78285.51,78285.51,0.84864 +1777682160000,78285.5,78285.51,78280,78280,0.6177 +1777682220000,78280,78280.01,78252.7,78274.59,3.91956 +1777682280000,78274.58,78274.59,78274.58,78274.59,0.32414 +1777682340000,78274.59,78274.59,78250.89,78250.89,0.42556 +1777682400000,78250.9,78250.93,78250.89,78250.93,0.43076 +1777682460000,78250.93,78279.49,78250.92,78279.49,1.74342 +1777682520000,78279.49,78310.79,78279.48,78310.78,6.37915 +1777682580000,78310.79,78317.96,78310.78,78317.96,1.87964 +1777682640000,78317.96,78323.86,78317.95,78323.86,6.4703 +1777682700000,78323.86,78356,78323.85,78352.08,5.82342 +1777682760000,78352.09,78352.09,78341.63,78341.64,2.27459 +1777682820000,78341.63,78341.63,78293.12,78293.12,3.12061 +1777682880000,78293.12,78313.82,78290,78313.81,1.20966 +1777682940000,78313.81,78313.82,78313.81,78313.82,1.65454 +1777683000000,78313.81,78359,78313.81,78359,5.11989 +1777683060000,78359,78393.39,78358.99,78369.99,6.67697 +1777683120000,78370,78389.69,78368.71,78368.71,2.95509 +1777683180000,78368.71,78368.72,78345.81,78345.81,1.50358 +1777683240000,78345.63,78345.64,78341.52,78341.53,0.3784 +1777683300000,78341.53,78344.01,78341.52,78344,1.4265 +1777683360000,78344,78349.3,78344,78349.29,2.88161 +1777683420000,78349.29,78349.3,78332.35,78332.35,1.63281 +1777683480000,78332.32,78332.32,78311.64,78311.65,1.9867 +1777683540000,78311.65,78350.47,78310.38,78341.75,26.26134 +1777683600000,78341.75,78344.08,78301.91,78306.17,26.3013 +1777683660000,78306.17,78313.75,78306.17,78313.75,2.02827 +1777683720000,78313.75,78313.75,78313.74,78313.74,0.68495 +1777683780000,78313.74,78313.75,78304.71,78304.71,1.78455 +1777683840000,78304.72,78304.72,78294.19,78304.7,1.04798 +1777683900000,78304.7,78304.71,78304.7,78304.7,0.22601 +1777683960000,78304.7,78316,78304.7,78315.99,1.53822 +1777684020000,78315.99,78327.43,78315.99,78327.42,0.88984 +1777684080000,78327.43,78350,78327.43,78350,1.86439 +1777684140000,78349.99,78369.42,78349.99,78369.41,1.9259 +1777684200000,78369.42,78369.42,78350.81,78364.99,2.1081 +1777684260000,78365,78392.34,78364.99,78373.16,5.51002 +1777684320000,78373.16,78373.17,78355.04,78355.04,4.11993 +1777684380000,78355.05,78355.05,78340.52,78349.18,2.54571 +1777684440000,78349.19,78386,78349.18,78380.14,21.97112 +1777684500000,78380.14,78380.14,78345.78,78357.01,21.70244 +1777684560000,78357.01,78357.01,78336.07,78336.08,1.51198 +1777684620000,78336.08,78336.08,78326.6,78326.61,0.39211 +1777684680000,78326.6,78326.61,78311.82,78311.83,0.56834 +1777684740000,78311.83,78311.83,78305.92,78305.93,0.29453 +1777684800000,78305.92,78315.04,78305.92,78309.21,1.77981 +1777684860000,78309.21,78309.21,78307.49,78307.5,0.7703 +1777684920000,78307.49,78307.49,78304,78304.01,2.21639 +1777684980000,78304.01,78337.27,78304,78337.26,1.79925 +1777685040000,78337.27,78337.27,78337.26,78337.27,0.5028 +1777685100000,78337.26,78337.27,78320.81,78320.81,2.48654 +1777685160000,78320.82,78320.82,78320.81,78320.81,0.43437 +1777685220000,78320.82,78329.75,78320.81,78329.75,2.23914 +1777685280000,78329.75,78349.71,78329.74,78349.71,2.13845 +1777685340000,78349.71,78349.71,78345.35,78345.36,0.88637 +1777685400000,78345.36,78367.29,78345.35,78367.28,2.78461 +1777685460000,78367.28,78367.29,78367.28,78367.29,1.05895 +1777685520000,78367.28,78377.74,78354.73,78377.74,4.47961 +1777685580000,78377.73,78441.31,78377.73,78422.71,13.21157 +1777685640000,78422.72,78430.91,78422.71,78424.1,4.04252 +1777685700000,78424.1,78424.1,78361.45,78361.46,4.46729 +1777685760000,78361.46,78383.05,78361.45,78369.62,1.21454 +1777685820000,78369.62,78369.62,78369.61,78369.62,0.35486 +1777685880000,78369.62,78369.62,78352.67,78352.68,1.09803 +1777685940000,78352.67,78355.11,78352.67,78355.1,0.8395 +1777686000000,78355.1,78355.1,78329.38,78329.38,5.84729 +1777686060000,78329.39,78329.39,78324.31,78324.34,2.91849 +1777686120000,78324.35,78329.19,78324.34,78329.18,3.33075 +1777686180000,78329.19,78329.19,78322.18,78322.18,1.73702 +1777686240000,78322.19,78377.13,78322.18,78372.51,43.14992 +1777686300000,78372.51,78372.51,78314.35,78333.74,50.23128 +1777686360000,78333.73,78333.74,78330.02,78330.02,1.18528 +1777686420000,78330.02,78330.03,78330.02,78330.03,0.43089 +1777686480000,78330.03,78334.8,78330.03,78334.8,1.33615 +1777686540000,78334.8,78334.8,78334.79,78334.79,0.26797 +1777686600000,78334.8,78334.8,78330.02,78334.79,0.53115 +1777686660000,78334.79,78334.8,78334.79,78334.79,0.96399 +1777686720000,78334.79,78334.8,78320.45,78320.45,4.47149 +1777686780000,78320.46,78320.46,78310.42,78310.42,0.95057 +1777686840000,78310.43,78341.95,78310.42,78341.95,21.35975 +1777686900000,78341.95,78341.95,78318,78318.01,2.01535 +1777686960000,78318,78318.01,78309.36,78309.36,0.84869 +1777687020000,78309.36,78309.37,78300,78300,1.10021 +1777687080000,78300.01,78300.01,78300,78300,2.55293 +1777687140000,78300,78355.01,78300,78355,107.93876 +1777687200000,78355,78355,78322.5,78334.99,3.92898 +1777687260000,78334.99,78335,78333.77,78333.78,0.6471 +1777687320000,78333.77,78349.46,78333.61,78335.71,2.27387 +1777687380000,78335.71,78351.51,78335.71,78351.51,1.11459 +1777687440000,78351.52,78351.52,78321.59,78327.21,3.23859 +1777687500000,78327.2,78339.94,78327.2,78339.94,0.68298 +1777687560000,78339.93,78347.78,78339.93,78347.77,0.81297 +1777687620000,78347.78,78347.78,78347.77,78347.77,0.40152 +1777687680000,78347.77,78350,78347.77,78349.99,1.03496 +1777687740000,78349.99,78350,78301.19,78301.2,34.08971 +1777687800000,78301.19,78301.19,78281.43,78285.54,2.08223 +1777687860000,78285.53,78285.54,78284.57,78285.53,1.8876 +1777687920000,78285.54,78314.73,78285.53,78314.73,1.45051 +1777687980000,78314.74,78326.8,78314.73,78326.8,0.87513 +1777688040000,78326.79,78326.8,78293.36,78293.36,21.5109 +1777688100000,78293.37,78293.37,78293.36,78293.36,0.47711 +1777688160000,78293.36,78310.67,78293.36,78310.67,1.53157 +1777688220000,78310.66,78316.66,78309.83,78316.66,2.35755 +1777688280000,78316.65,78317.4,78316.65,78317.4,1.63659 +1777688340000,78317.4,78340,78317.39,78339.99,0.64313 +1777688400000,78340,78340,78328,78332.65,1.34668 +1777688460000,78332.65,78332.65,78332.64,78332.64,0.19568 +1777688520000,78332.64,78332.65,78328.12,78328.12,0.70604 +1777688580000,78328.12,78328.13,78317,78317.01,1.94804 +1777688640000,78317,78317.01,78310,78310,1.73717 +1777688700000,78310.01,78320,78310,78310.01,1.96292 +1777688760000,78310.02,78310.02,78260.95,78268.03,7.07123 +1777688820000,78268.04,78268.04,78261.38,78268.04,1.52855 +1777688880000,78268.04,78270.21,78268.03,78270.21,0.99446 +1777688940000,78270.2,78270.21,78270.2,78270.2,3.8211 +1777689000000,78270.2,78270.21,78270.2,78270.21,0.30746 +1777689060000,78270.21,78270.21,78268.03,78268.03,2.18867 +1777689120000,78268.04,78289.86,78266.5,78289.85,2.27026 +1777689180000,78289.85,78296.28,78289.85,78296.28,1.75412 +1777689240000,78296.28,78296.28,78296.27,78296.27,0.27062 +1777689300000,78296.27,78307.11,78296.27,78307.11,3.01456 +1777689360000,78307.11,78322,78307.1,78321.99,1.53243 +1777689420000,78322,78326,78321.99,78325.99,1.33861 +1777689480000,78325.99,78353.57,78325.99,78353.56,1.45305 +1777689540000,78353.57,78365.41,78353.56,78365.4,1.76106 +1777689600000,78365.4,78388.57,78365.4,78388.56,1.93303 +1777689660000,78388.57,78395,78377.72,78377.73,3.15656 +1777689720000,78377.73,78390,78377.72,78389.99,2.63459 +1777689780000,78389.99,78390,78388.42,78388.43,1.25896 +1777689840000,78388.42,78388.43,78359.94,78359.95,32.06368 +1777689900000,78359.95,78395,78359.95,78395,3.13667 +1777689960000,78395,78395,78387.77,78387.78,0.90015 +1777690020000,78387.77,78387.78,78385,78385,0.34155 +1777690080000,78385.01,78385.01,78370.41,78370.42,0.61864 +1777690140000,78370.42,78378.9,78354.99,78354.99,15.17397 +1777690200000,78355,78416.76,78355,78416.76,32.63961 +1777690260000,78416.76,78431.3,78416.76,78418.03,3.11394 +1777690320000,78418.03,78513.7,78418.02,78464.3,22.60168 +1777690380000,78464.31,78469.24,78432.24,78432.25,3.00893 +1777690440000,78432.24,78432.25,78408.61,78415.04,1.8986 +1777690500000,78415.04,78439.88,78415.04,78435.73,2.3606 +1777690560000,78435.73,78435.73,78410.13,78413.67,3.11591 +1777690620000,78413.66,78413.66,78369.6,78369.6,29.27314 +1777690680000,78369.6,78369.61,78366.32,78366.32,1.50738 +1777690740000,78366.32,78366.32,78353.92,78353.93,3.07233 +1777690800000,78353.93,78384.21,78353.92,78384.21,9.01929 +1777690860000,78384.2,78384.21,78360.1,78360.1,2.57563 +1777690920000,78360.1,78360.11,78358.01,78358.02,1.4837 +1777690980000,78358.02,78358.02,78354.74,78354.74,0.74367 +1777691040000,78354.75,78367.77,78354.74,78367.76,1.7094 +1777691100000,78367.76,78367.77,78353.56,78353.56,2.35813 +1777691160000,78353.56,78353.56,78343.5,78343.51,0.92831 +1777691220000,78343.5,78343.51,78318,78318.01,2.22955 +1777691280000,78318.01,78318.01,78307.1,78307.1,0.87545 +1777691340000,78307.1,78307.11,78295.31,78295.31,0.62084 +1777691400000,78295.31,78295.32,78250,78257.33,10.60288 +1777691460000,78257.34,78274,78257.33,78273.4,1.56358 +1777691520000,78273.4,78279.18,78273.39,78279.18,2.659 +1777691580000,78279.18,78279.18,78274.46,78274.47,0.50474 +1777691640000,78274.47,78279.18,78274.46,78277.31,0.98406 +1777691700000,78277.31,78277.32,78237.25,78248.92,3.17312 +1777691760000,78248.93,78248.93,78248.92,78248.93,0.73376 +1777691820000,78248.93,78276.44,78248.92,78276.43,6.00594 +1777691880000,78276.44,78289.7,78276.43,78289.05,1.898 +1777691940000,78289.05,78301.25,78289.05,78299.57,1.55197 +1777692000000,78299.58,78299.58,78299.57,78299.57,0.7755 +1777692060000,78299.57,78299.58,78299.57,78299.57,0.44798 +1777692120000,78299.57,78299.58,78297.31,78297.31,0.90141 +1777692180000,78297.32,78301.25,78297.32,78301.24,1.64109 +1777692240000,78301.24,78350,78301.24,78347.81,8.59818 +1777692300000,78347.82,78393.47,78347.81,78392.57,8.43041 +1777692360000,78392.57,78411.31,78366.89,78367.41,7.06326 +1777692420000,78367.41,78410,78367.41,78390.18,10.52353 +1777692480000,78390.19,78398.06,78390.18,78396.52,1.17284 +1777692540000,78396.51,78396.52,78382.21,78382.22,1.83256 +1777692600000,78382.22,78382.22,78378.3,78378.31,0.44433 +1777692660000,78378.3,78378.31,78368,78371.59,1.08449 +1777692720000,78371.59,78376.02,78371.59,78376.02,1.42716 +1777692780000,78376.02,78391.98,78376.01,78391.98,3.39085 +1777692840000,78391.97,78455.49,78391.97,78443.76,19.29777 +1777692900000,78443.77,78514.82,78443.76,78483.05,15.27581 +1777692960000,78483.06,78483.06,78464.75,78464.75,1.78123 +1777693020000,78464.75,78468.69,78464.75,78468.68,1.42721 +1777693080000,78468.69,78468.69,78443.32,78447.29,2.99656 +1777693140000,78447.29,78447.3,78444.63,78444.63,0.60356 +1777693200000,78444.64,78444.64,78423.24,78423.24,1.61356 +1777693260000,78423.24,78423.25,78398.87,78402.8,2.30538 +1777693320000,78402.8,78402.8,78402.79,78402.79,0.40651 +1777693380000,78402.8,78402.8,78402.79,78402.79,0.64909 +1777693440000,78402.8,78402.8,78399.15,78399.16,0.42247 +1777693500000,78399.16,78399.16,78387.54,78387.55,1.466 +1777693560000,78387.55,78387.55,78368,78376.27,1.46739 +1777693620000,78376.28,78400.19,78376.27,78391.7,2.3614 +1777693680000,78391.69,78391.69,78384.52,78384.53,0.55695 +1777693740000,78384.53,78384.53,78384.52,78384.52,0.1779 +1777693800000,78384.53,78387.14,78384.52,78387.13,1.18433 +1777693860000,78387.13,78402.8,78386.05,78402.79,1.49817 +1777693920000,78402.79,78402.8,78402.79,78402.8,0.30827 +1777693980000,78402.8,78407.5,78393.28,78407.49,2.80231 +1777694040000,78407.5,78407.5,78407.49,78407.5,0.28021 +1777694100000,78407.49,78407.5,78407.49,78407.5,0.2811 +1777694160000,78407.49,78425.45,78407.49,78425.44,1.34968 +1777694220000,78425.44,78467.72,78425.44,78467.71,4.63247 +1777694280000,78467.72,78471.04,78449.74,78449.74,2.53316 +1777694340000,78449.74,78449.75,78399.99,78400,132.53081 +1777694400000,78399.99,78433.9,78399.99,78433.89,7.27963 +1777694460000,78433.9,78448.99,78427.17,78430.24,13.74038 +1777694520000,78430.24,78430.25,78412.34,78412.35,3.03819 +1777694580000,78412.35,78420,78412.03,78412.04,2.07148 +1777694640000,78412.04,78412.04,78402.22,78402.23,1.92718 +1777694700000,78402.22,78402.23,78400.6,78400.61,0.68653 +1777694760000,78400.61,78400.61,78325.6,78340,11.84835 +1777694820000,78339.99,78340,78262.39,78266.79,66.03296 +1777694880000,78266.8,78288,78266.78,78266.79,6.24654 +1777694940000,78266.8,78282.4,78266.79,78276.13,2.61724 +1777695000000,78276.13,78276.13,78276.12,78276.13,0.44341 +1777695060000,78276.13,78290,78273.9,78290,4.42452 +1777695120000,78290,78304.84,78271.05,78278.54,9.32229 +1777695180000,78278.54,78283.1,78278.53,78283.09,1.09498 +1777695240000,78283.1,78292.12,78283.09,78292.12,1.04518 +1777695300000,78292.12,78292.12,78262.21,78262.22,5.00138 +1777695360000,78262.22,78304.39,78262.22,78293.93,102.31638 +1777695420000,78293.93,78293.94,78290.43,78290.43,2.48764 +1777695480000,78290.43,78298.55,78290.43,78298.55,0.51475 +1777695540000,78298.54,78298.55,78285.47,78285.47,9.32336 +1777695600000,78285.48,78293.95,78285.48,78290.12,11.46322 +1777695660000,78290.13,78292.34,78290.12,78292.34,1.31725 +1777695720000,78292.34,78292.34,78292.33,78292.33,0.6037 +1777695780000,78292.34,78292.34,78265.81,78265.81,7.71028 +1777695840000,78265.81,78276.47,78265.81,78276.46,1.76193 +1777695900000,78276.46,78288.18,78271.21,78271.21,6.13131 +1777695960000,78271.22,78271.22,78260.76,78260.77,1.43132 +1777696020000,78260.76,78263.27,78260.76,78263.27,2.10145 +1777696080000,78263.26,78278.6,78263.26,78278.59,1.98799 +1777696140000,78278.59,78278.6,78278.59,78278.59,1.05619 +1777696200000,78278.6,78278.6,78271.5,78272.39,3.02906 +1777696260000,78272.39,78272.4,78272.39,78272.4,0.33429 +1777696320000,78272.39,78273.11,78272.39,78273.11,0.68308 +1777696380000,78273.11,78287.07,78268.48,78268.49,9.54434 +1777696440000,78268.48,78268.49,78266.55,78266.56,1.22513 +1777696500000,78266.55,78287.1,78266.55,78287.1,1.86375 +1777696560000,78287.1,78287.1,78287.09,78287.09,0.25512 +1777696620000,78287.09,78287.1,78281.76,78281.76,1.51461 +1777696680000,78281.76,78281.77,78266.55,78269.8,2.08556 +1777696740000,78269.8,78269.8,78248.92,78248.93,5.02583 +1777696800000,78248.92,78248.93,78175.37,78205.73,20.39484 +1777696860000,78205.72,78221.17,78205.72,78221.17,1.6826 +1777696920000,78221.16,78246.92,78221.16,78246.92,5.35679 +1777696980000,78246.91,78246.91,78223.12,78223.12,1.41226 +1777697040000,78223.11,78223.12,78223.11,78223.12,0.16842 +1777697100000,78223.12,78233.3,78223.11,78233.3,0.75057 +1777697160000,78233.29,78233.3,78162.26,78174.31,17.41454 +1777697220000,78174.31,78175.01,78123.53,78152.79,19.69993 +1777697280000,78152.79,78182,78152.79,78178.65,1.40914 +1777697340000,78178.64,78193.08,78176.7,78193.08,4.11836 +1777697400000,78193.42,78199.45,78193.42,78198.06,0.57534 +1777697460000,78198.05,78198.05,78153.37,78164.24,4.39933 +1777697520000,78164.24,78165.21,78164.24,78165.2,1.95758 +1777697580000,78165.21,78181.78,78165.2,78181.77,0.83305 +1777697640000,78181.77,78181.78,78181.77,78181.77,0.46878 +1777697700000,78181.78,78194.78,78181.77,78194.78,1.43439 +1777697760000,78194.77,78194.78,78184.34,78184.34,1.37755 +1777697820000,78184.34,78184.35,78150.61,78153.07,7.64887 +1777697880000,78153.08,78166.22,78153.07,78166.21,3.10127 +1777697940000,78166.21,78177.32,78166.21,78175.5,5.05922 +1777698000000,78175.5,78175.5,78158.61,78158.61,6.45463 +1777698060000,78158.61,78158.62,78152,78152,0.93217 +1777698120000,78152,78152.01,78150.61,78152.01,10.91573 +1777698180000,78152,78163.46,78150,78150.01,45.55297 +1777698240000,78150.01,78150.01,78145.74,78145.75,3.71614 +1777698300000,78145.75,78170.66,78142.93,78164.63,13.39442 +1777698360000,78164.64,78180.3,78163.49,78180.29,1.65722 +1777698420000,78180.3,78180.3,78180.28,78180.28,3.07121 +1777698480000,78180.28,78186,78180.28,78185.99,2.12175 +1777698540000,78186,78186,78136.72,78136.98,102.61555 +1777698600000,78136.99,78160.94,78092.93,78105.23,18.58009 +1777698660000,78105.22,78120,78091.63,78093.68,24.72387 +1777698720000,78093.69,78114.72,78066.46,78066.47,29.24513 +1777698780000,78066.47,78074.85,78061.54,78074.84,1.91133 +1777698840000,78074.85,78089.34,78074.84,78089.34,1.10502 +1777698900000,78089.34,78094.79,78089.33,78094.78,3.09697 +1777698960000,78094.78,78094.78,78084.78,78091.09,15.06143 +1777699020000,78091.08,78106.15,78091.08,78106.15,2.39304 +1777699080000,78106.15,78126.75,78106.15,78126.75,2.22708 +1777699140000,78126.75,78126.77,78049.14,78055.17,18.96558 +1777699200000,78055.18,78055.18,78055.17,78055.17,3.18325 +1777699260000,78055.18,78055.18,78040,78046,8.4914 +1777699320000,78045.99,78070.84,78045.99,78070.83,2.34161 +1777699380000,78070.83,78070.84,78070.83,78070.84,0.57883 +1777699440000,78070.84,78070.84,78063.9,78070.72,1.78177 +1777699500000,78070.72,78070.73,78061.69,78064.38,1.77174 +1777699560000,78064.38,78067.01,78064.37,78067.01,0.48704 +1777699620000,78067.01,78067.01,78067,78067.01,4.47934 +1777699680000,78067.01,78067.01,78059.26,78060.16,3.40025 +1777699740000,78060.16,78111.11,78060.15,78110.64,26.12293 +1777699800000,78110.65,78110.65,78110.64,78110.64,3.08884 +1777699860000,78110.65,78150.76,78110.64,78150.63,5.03405 +1777699920000,78150.63,78176.74,78150.63,78170.48,2.44927 +1777699980000,78170.47,78173.93,78165.51,78173.93,2.78028 +1777700040000,78173.94,78173.94,78153.5,78153.51,1.73915 +1777700100000,78153.51,78153.51,78153.5,78153.51,1.77949 +1777700160000,78153.5,78153.51,78153.5,78153.5,1.04188 +1777700220000,78153.51,78176.74,78153.5,78176.74,3.10009 +1777700280000,78176.73,78204.68,78176.73,78204.68,4.86056 +1777700340000,78204.68,78204.68,78201.55,78203.1,1.5095 +1777700400000,78203.1,78218.03,78203.1,78210.28,41.84783 +1777700460000,78210.29,78210.29,78204.02,78204.02,1.3672 +1777700520000,78204.02,78204.02,78198.47,78198.47,1.33946 +1777700580000,78198.48,78198.48,78198.47,78198.48,1.66632 +1777700640000,78198.48,78198.48,78198.47,78198.47,2.86677 +1777700700000,78198.47,78198.48,78187.83,78187.84,2.46919 +1777700760000,78187.83,78235.25,78183.41,78234.42,15.35018 +1777700820000,78234.43,78234.43,78220.65,78234.43,4.1233 +1777700880000,78234.43,78234.43,78220.65,78220.66,0.90309 +1777700940000,78220.65,78231.44,78216.17,78216.17,6.83679 +1777701000000,78216.18,78216.18,78195.47,78195.47,2.3043 +1777701060000,78195.47,78195.48,78191.16,78191.17,0.4943 +1777701120000,78191.16,78215,78191.16,78215,5.24874 +1777701180000,78215,78215,78214.99,78215,0.98484 +1777701240000,78215,78215,78203.01,78203.02,1.17877 +1777701300000,78203.02,78210.43,78203.01,78210.42,1.02324 +1777701360000,78210.42,78212.67,78210.42,78212.66,0.55751 +1777701420000,78212.67,78212.68,78212.66,78212.68,0.95021 +1777701480000,78212.68,78212.68,78212.67,78212.67,0.56262 +1777701540000,78212.68,78212.68,78173.99,78174,46.76568 +1777701600000,78174,78226.2,78174,78217.51,55.66668 +1777701660000,78217.52,78234.43,78217.51,78234.42,2.54869 +1777701720000,78234.42,78245.29,78234.42,78245.29,2.47478 +1777701780000,78245.29,78269.99,78245.29,78268.29,3.42158 +1777701840000,78268.29,78268.3,78260.51,78266.62,2.06251 +1777701900000,78266.61,78284.7,78266.61,78284.7,2.59026 +1777701960000,78284.7,78288,78272.24,78272.25,3.45089 +1777702020000,78272.25,78272.25,78270,78270.01,2.40248 +1777702080000,78270,78270.01,78248.38,78248.38,5.05275 +1777702140000,78248.38,78248.39,78248.38,78248.39,0.86152 +1777702200000,78248.38,78248.39,78248.38,78248.38,1.11569 +1777702260000,78248.39,78248.39,78248.38,78248.39,0.941 +1777702320000,78248.39,78248.39,78238.26,78238.27,1.56084 +1777702380000,78238.27,78238.27,78218.07,78218.07,0.61677 +1777702440000,78218.08,78218.08,78169.99,78170,140.66495 +1777702500000,78170,78195.39,78170,78195.38,1.88597 +1777702560000,78195.39,78211.02,78195.39,78211.01,0.68615 +1777702620000,78211.02,78220.38,78205.01,78220.38,2.90037 +1777702680000,78220.38,78220.39,78220.38,78220.38,1.80438 +1777702740000,78220.38,78220.39,78205.69,78205.69,2.18217 +1777702800000,78205.69,78205.7,78201.14,78204.29,0.56727 +1777702860000,78204.29,78204.3,78200.51,78200.51,0.59123 +1777702920000,78200.5,78200.51,78148.24,78152.14,3.04575 +1777702980000,78152.13,78156.14,78150,78155.28,12.37906 +1777703040000,78155.28,78155.29,78155.28,78155.28,0.58311 +1777703100000,78155.29,78164.6,78155.29,78163,1.78473 +1777703160000,78163,78163.01,78155.47,78155.85,1.21898 +1777703220000,78155.86,78162.83,78155.85,78162.82,0.30879 +1777703280000,78162.82,78162.83,78150,78150,1.6311 +1777703340000,78150,78150.01,78150,78150,0.95791 +1777703400000,78150,78153.91,78150,78153.91,1.54103 +1777703460000,78153.91,78159.17,78153.9,78153.91,1.12597 +1777703520000,78153.9,78153.91,78153.9,78153.91,2.75725 +1777703580000,78153.91,78163.21,78153.9,78163.21,1.73321 +1777703640000,78163.21,78163.21,78153.73,78153.73,3.68668 +1777703700000,78153.73,78164,78153.73,78164,3.99914 +1777703760000,78163.99,78185.2,78163.99,78185.19,4.96631 +1777703820000,78185.2,78197.31,78185.19,78197.31,1.9241 +1777703880000,78197.31,78197.31,78197.3,78197.31,0.48652 +1777703940000,78197.3,78197.31,78197.3,78197.3,0.53079 +1777704000000,78197.3,78197.31,78183.8,78196.61,10.70868 +1777704060000,78196.61,78196.61,78196.6,78196.6,0.83427 +1777704120000,78196.6,78205.71,78196.6,78205.7,2.0811 +1777704180000,78205.71,78212,78205.7,78212,1.82541 +1777704240000,78212,78229.82,78211.99,78229.81,0.95762 +1777704300000,78229.81,78236.55,78229.81,78236.54,0.43984 +1777704360000,78236.55,78238,78236.54,78238,1.52982 +1777704420000,78238,78259.51,78238,78259.51,2.82289 +1777704480000,78259.51,78293.16,78259.5,78293.15,3.49183 +1777704540000,78293.16,78300,78293.15,78299.99,4.01297 +1777704600000,78299.99,78300,78299.99,78299.99,1.58287 +1777704660000,78300,78338.33,78298.42,78314.89,12.85199 +1777704720000,78314.89,78314.89,78284.38,78284.39,12.15968 +1777704780000,78284.39,78321.9,78284.38,78321.9,5.6566 +1777704840000,78321.9,78321.9,78316.86,78316.87,3.11138 +1777704900000,78316.87,78316.87,78305.92,78305.93,2.72207 +1777704960000,78305.93,78305.93,78305.92,78305.92,1.237 +1777705020000,78305.93,78314.77,78305.92,78314.76,1.28949 +1777705080000,78314.76,78336.85,78314.76,78327.78,5.61725 +1777705140000,78327.79,78363.21,78327.78,78327.8,10.92238 +1777705200000,78327.8,78342.18,78320.17,78342.18,3.69856 +1777705260000,78342.18,78342.18,78338.17,78338.18,0.93725 +1777705320000,78338.17,78338.18,78320.08,78320.08,0.92787 +1777705380000,78320.08,78320.09,78312,78312,0.33347 +1777705440000,78312.01,78312.01,78309.58,78309.59,1.1872 +1777705500000,78309.58,78315.82,78308.67,78308.67,4.53845 +1777705560000,78308.68,78315,78308.67,78314.99,3.32086 +1777705620000,78315,78315,78314.99,78315,0.68052 +1777705680000,78315,78315,78314.99,78315,0.95589 +1777705740000,78315,78315,78314.99,78315,1.50543 +1777705800000,78315,78315,78310,78310.01,0.93644 +1777705860000,78310.01,78310.83,78310,78310.82,1.41296 +1777705920000,78310.82,78310.82,78303.11,78303.12,2.78133 +1777705980000,78303.12,78305.87,78303.11,78305.87,0.84406 +1777706040000,78305.87,78320.09,78305.86,78320.08,10.55507 +1777706100000,78320.08,78320.09,78316.92,78316.92,0.68809 +1777706160000,78316.92,78316.93,78308.24,78308.25,3.22079 +1777706220000,78308.25,78308.25,78308.24,78308.24,0.52123 +1777706280000,78308.24,78308.25,78308.24,78308.24,0.37179 +1777706340000,78308.24,78330.01,78308.24,78318.84,43.43729 +1777706400000,78318.85,78318.85,78318.84,78318.84,0.29981 +1777706460000,78318.85,78325,78318.84,78325,0.38641 +1777706520000,78325,78339.6,78324.99,78339.59,1.11838 +1777706580000,78339.6,78339.6,78338.46,78338.46,0.62865 +1777706640000,78338.47,78338.47,78327.73,78327.74,0.69618 +1777706700000,78327.73,78327.74,78327.73,78327.73,0.22811 +1777706760000,78327.74,78327.74,78327.73,78327.73,0.15509 +1777706820000,78327.74,78327.74,78323.23,78323.23,0.52226 +1777706880000,78323.23,78323.24,78323.23,78323.23,0.70165 +1777706940000,78323.24,78323.24,78320.83,78320.83,2.00219 +1777707000000,78320.84,78324.7,78320.83,78324.69,2.21441 +1777707060000,78324.69,78324.7,78304.87,78304.87,3.47406 +1777707120000,78304.87,78304.87,78292.95,78292.96,1.15799 +1777707180000,78292.95,78297.86,78292.21,78292.22,2.57388 +1777707240000,78292.21,78292.22,78277.7,78277.7,1.08198 +1777707300000,78277.7,78277.71,78277.7,78277.71,0.69304 +1777707360000,78277.7,78277.71,78272,78272,1.29329 +1777707420000,78272,78272.01,78250.01,78250.02,1.53016 +1777707480000,78250.01,78250.02,78250.01,78250.02,1.24631 +1777707540000,78250.01,78256.25,78250.01,78256.25,0.78719 +1777707600000,78256.24,78256.26,78248.88,78248.88,2.11394 +1777707660000,78248.88,78248.89,78242.85,78242.85,1.01756 +1777707720000,78242.85,78242.85,78230.14,78230.14,4.5749 +1777707780000,78230.14,78230.15,78222,78222,1.50465 +1777707840000,78222,78227.11,78218.04,78227.11,1.56932 +1777707900000,78227.11,78247.52,78227.11,78241.18,3.13703 +1777707960000,78241.17,78241.17,78232.06,78232.06,0.92082 +1777708020000,78232.06,78232.06,78228.83,78228.83,0.67954 +1777708080000,78228.83,78228.84,78226.57,78226.57,1.65236 +1777708140000,78226.57,78226.58,78218.04,78218.04,0.87254 +1777708200000,78218.04,78218.05,78218.04,78218.04,0.85385 +1777708260000,78218.04,78218.05,78207.68,78207.68,3.11411 +1777708320000,78207.68,78207.69,78207.68,78207.68,2.4837 +1777708380000,78207.68,78207.69,78207.2,78207.2,1.90815 +1777708440000,78207.21,78234.06,78207.2,78234.05,30.25662 +1777708500000,78234.05,78234.06,78225.66,78225.66,2.28188 +1777708560000,78225.66,78225.67,78220.84,78220.85,1.13877 +1777708620000,78220.84,78220.84,78211.31,78211.31,1.34923 +1777708680000,78211.31,78212.08,78211.3,78212.07,1.52188 +1777708740000,78212.07,78220,78212.07,78220,1.42422 +1777708800000,78220,78220,78167.66,78175.03,5.06636 +1777708860000,78175.03,78186.46,78165.3,78186.45,5.17442 +1777708920000,78186.46,78205.73,78186.45,78205.72,3.01333 +1777708980000,78205.73,78205.73,78201.42,78201.42,1.29971 +1777709040000,78201.43,78201.43,78201.42,78201.42,1.96341 +1777709100000,78201.43,78206.01,78201.42,78206,3.77648 +1777709160000,78206,78206.03,78206,78206.02,3.45929 +1777709220000,78206.03,78212.01,78206.02,78212.01,3.87593 +1777709280000,78212.01,78212.01,78212,78212,0.80419 +1777709340000,78212,78223,78212,78223,2.37085 +1777709400000,78223,78223.01,78222.99,78223.01,1.31668 +1777709460000,78223,78250.71,78223,78250.71,2.08885 +1777709520000,78250.7,78262.65,78250.7,78262.65,0.71062 +1777709580000,78262.64,78266.01,78262.64,78266.01,3.00597 +1777709640000,78266,78266.01,78262.65,78262.66,1.72753 +1777709700000,78262.66,78262.66,78255.5,78255.51,3.22533 +1777709760000,78255.52,78255.52,78255.51,78255.51,0.41742 +1777709820000,78255.52,78255.52,78237.76,78237.99,0.93753 +1777709880000,78237.99,78250.31,78237.98,78250.3,0.58306 +1777709940000,78250.3,78265.92,78250.3,78265.92,0.50723 +1777710000000,78265.91,78265.92,78265.91,78265.91,0.56762 +1777710060000,78265.92,78272.93,78265.91,78272.93,1.14383 +1777710120000,78272.92,78280.38,78272.92,78278.81,1.49646 +1777710180000,78278.81,78286.58,78278.8,78286.58,1.07557 +1777710240000,78286.58,78291.04,78286.57,78291.03,0.4975 +1777710300000,78291.04,78294.86,78291.03,78294.85,0.6394 +1777710360000,78294.85,78294.86,78285.71,78285.71,1.17655 +1777710420000,78285.71,78291.97,78285.71,78291.97,1.48766 +1777710480000,78291.97,78291.97,78291.96,78291.96,0.7813 +1777710540000,78291.96,78291.97,78283.4,78283.4,2.19844 +1777710600000,78283.4,78283.41,78283.4,78283.4,1.13731 +1777710660000,78283.4,78294.78,78283.4,78294.77,9.61071 +1777710720000,78294.77,78300,78294.77,78300,4.15018 +1777710780000,78300,78300,78299.99,78300,0.85019 +1777710840000,78300,78315.01,78298.42,78315.01,72.58369 +1777710900000,78315.45,78315.46,78315.45,78315.46,0.72324 +1777710960000,78315.45,78324.89,78315.45,78324.88,0.8056 +1777711020000,78324.89,78324.89,78324.88,78324.88,2.12978 +1777711080000,78324.88,78350,78324.88,78350,1.14898 +1777711140000,78349.99,78350,78340.73,78340.73,1.58266 +1777711200000,78340.73,78340.74,78329.31,78329.32,2.53531 +1777711260000,78329.32,78338.87,78329.31,78338.87,3.7699 +1777711320000,78338.88,78340,78338.87,78340,0.7403 +1777711380000,78340,78340,78339.42,78339.42,0.98192 +1777711440000,78339.42,78339.43,78329.3,78329.3,0.97905 +1777711500000,78329.3,78329.31,78324.89,78324.89,2.83619 +1777711560000,78324.9,78327.42,78323.2,78327.41,1.25569 +1777711620000,78327.41,78327.42,78327.41,78327.41,0.41922 +1777711680000,78327.41,78327.42,78327.41,78327.42,0.52853 +1777711740000,78327.42,78329.31,78327.41,78329.31,1.56661 +1777711800000,78329.3,78329.31,78329.3,78329.31,0.28938 +1777711860000,78329.31,78347.8,78329.3,78347.79,1.67475 +1777711920000,78347.8,78347.8,78347.79,78347.79,0.57313 +1777711980000,78347.79,78347.8,78347.79,78347.8,0.20603 +1777712040000,78347.8,78356.51,78317.67,78320,27.42033 +1777712100000,78320,78320.01,78320,78320.01,1.19834 +1777712160000,78320,78320.01,78302.35,78302.35,2.70044 +1777712220000,78302.36,78302.36,78290.02,78290.02,0.94187 +1777712280000,78290.02,78302.34,78290.02,78302.34,2.39483 +1777712340000,78302.34,78315.37,78302.33,78315.37,0.70769 +1777712400000,78315.36,78328.14,78303.02,78303.02,4.1392 +1777712460000,78303.03,78303.95,78303.02,78303.94,5.55742 +1777712520000,78303.93,78303.94,78303.93,78303.94,0.64309 +1777712580000,78303.93,78303.94,78303.93,78303.93,0.71315 +1777712640000,78303.94,78303.94,78301.61,78301.62,0.91786 +1777712700000,78301.61,78301.62,78301.39,78301.4,0.96668 +1777712760000,78301.39,78301.4,78301.39,78301.4,1.3358 +1777712820000,78301.39,78301.39,78296.43,78296.43,1.47658 +1777712880000,78296.44,78296.44,78296.43,78296.43,2.26016 +1777712940000,78296.44,78296.44,78296.43,78296.43,1.43406 +1777713000000,78296.43,78312.89,78296.43,78312.89,2.59968 +1777713060000,78312.89,78312.89,78301.7,78301.7,1.51054 +1777713120000,78301.7,78301.71,78298.94,78298.95,3.74234 +1777713180000,78298.94,78298.95,78294.16,78294.17,1.76625 +1777713240000,78294.17,78305.7,78294.16,78305.7,7.7641 +1777713300000,78305.69,78326.59,78305.69,78326.58,5.40592 +1777713360000,78326.59,78326.59,78320.33,78320.34,2.48894 +1777713420000,78320.34,78320.34,78320.33,78320.33,1.61005 +1777713480000,78320.33,78320.34,78320.33,78320.34,2.29316 +1777713540000,78320.34,78328.68,78320.33,78328.68,2.31488 +1777713600000,78328.68,78341.78,78328.67,78341.78,3.71882 +1777713660000,78341.78,78341.78,78341.77,78341.77,5.9709 +1777713720000,78341.78,78341.78,78325.21,78325.21,2.54317 +1777713780000,78325.21,78325.22,78317.62,78317.63,2.65844 +1777713840000,78317.63,78317.63,78317.62,78317.63,1.15478 +1777713900000,78317.62,78317.63,78317.62,78317.63,0.80629 +1777713960000,78317.63,78317.63,78313.48,78313.49,0.88972 +1777714020000,78313.49,78313.49,78313.48,78313.49,0.4206 +1777714080000,78313.48,78313.49,78313.48,78313.49,0.34398 +1777714140000,78313.49,78313.49,78308.63,78308.63,0.68329 +1777714200000,78308.64,78308.64,78220,78252.34,14.71243 +1777714260000,78252.34,78270,78252.34,78269.99,6.33685 +1777714320000,78270,78270,78268.41,78268.41,3.25868 +1777714380000,78268.42,78268.42,78268.41,78268.42,0.46458 +1777714440000,78268.42,78316.7,78268.41,78316.69,18.43207 +1777714500000,78316.7,78324.52,78316.69,78324.52,1.3088 +1777714560000,78324.52,78371.19,78324.51,78371.17,20.3334 +1777714620000,78371.18,78394,78371.17,78378.38,4.68566 +1777714680000,78378.38,78378.39,78374.63,78374.63,2.86204 +1777714740000,78374.64,78382.87,78313.12,78313.12,39.5953 +1777714800000,78313.12,78313.12,78312.73,78312.74,1.34878 +1777714860000,78312.74,78312.74,78302.01,78302.01,1.82321 +1777714920000,78302.02,78312,78302.01,78311.99,4.046 +1777714980000,78312,78326.26,78311.99,78326.26,2.02902 +1777715040000,78326.26,78333.4,78311.57,78311.57,12.22528 +1777715100000,78311.58,78311.58,78311.57,78311.58,0.43338 +1777715160000,78311.57,78311.58,78311.57,78311.57,0.50746 +1777715220000,78311.58,78311.58,78311.57,78311.58,0.45433 +1777715280000,78311.58,78311.58,78311.57,78311.58,0.70707 +1777715340000,78311.57,78311.58,78304.11,78304.12,1.73658 +1777715400000,78304.11,78304.12,78304.11,78304.12,0.48768 +1777715460000,78304.12,78304.12,78304.11,78304.11,0.48212 +1777715520000,78304.12,78304.12,78302.42,78302.43,0.68984 +1777715580000,78302.42,78311.58,78302.42,78305.41,4.26002 +1777715640000,78305.4,78310.3,78291.8,78310.3,31.9143 +1777715700000,78310.3,78316.02,78310.29,78316.01,3.91896 +1777715760000,78316.01,78316.02,78316.01,78316.01,0.39995 +1777715820000,78316.01,78316.02,78296.63,78296.63,3.1404 +1777715880000,78296.64,78296.64,78296.63,78296.63,0.24186 +1777715940000,78296.63,78296.64,78285.79,78293.57,4.67487 +1777716000000,78293.57,78293.58,78293.57,78293.57,0.30652 +1777716060000,78293.57,78293.58,78293.57,78293.58,0.53057 +1777716120000,78293.58,78293.58,78293.57,78293.58,0.73944 +1777716180000,78293.58,78294.99,78285.5,78285.8,6.78868 +1777716240000,78285.81,78309.76,78285.8,78309.75,6.24982 +1777716300000,78309.76,78311.97,78294.2,78294.2,2.73905 +1777716360000,78294.21,78294.21,78294.2,78294.2,0.65164 +1777716420000,78294.2,78294.21,78280.31,78280.31,3.43722 +1777716480000,78280.31,78280.32,78280.31,78280.32,1.56703 +1777716540000,78280.31,78297.04,78280.31,78297.03,3.34115 +1777716600000,78297.03,78297.04,78297.03,78297.03,0.91558 +1777716660000,78297.04,78297.04,78297.03,78297.03,0.37524 +1777716720000,78297.03,78297.04,78297.03,78297.03,1.91331 +1777716780000,78297.03,78297.04,78297.03,78297.03,0.71139 +1777716840000,78297.03,78298,78288.55,78288.56,9.02575 +1777716900000,78288.55,78288.56,78288.55,78288.56,0.40647 +1777716960000,78288.56,78288.56,78288.55,78288.55,0.4963 +1777717020000,78288.55,78288.56,78288.55,78288.55,0.57099 +1777717080000,78288.56,78297,78288.55,78296.99,3.50561 +1777717140000,78297,78297,78280.02,78280.02,2.25928 +1777717200000,78280.02,78280.03,78272.47,78272.47,1.14433 +1777717260000,78272.48,78272.48,78258.88,78261.99,6.43358 +1777717320000,78262,78262,78236.44,78236.44,6.82891 +1777717380000,78236.44,78236.45,78228.37,78228.38,1.28971 +1777717440000,78228.37,78232.25,78228.37,78232.24,3.99382 +1777717500000,78232.24,78232.25,78232.24,78232.25,0.14394 +1777717560000,78232.24,78232.25,78232.24,78232.25,0.44802 +1777717620000,78232.25,78232.25,78232.24,78232.25,1.5454 +1777717680000,78232.25,78232.25,78232.24,78232.24,1.02936 +1777717740000,78232.24,78251.52,78232.24,78251.51,2.65598 +1777717800000,78251.52,78251.52,78232.24,78232.24,5.08405 +1777717860000,78232.24,78251.52,78232.24,78251.52,4.13775 +1777717920000,78251.51,78251.52,78251.51,78251.52,0.45625 +1777717980000,78251.51,78251.52,78251.51,78251.51,0.48804 +1777718040000,78251.51,78267.07,78251.51,78267.06,4.60218 +1777718100000,78267.07,78267.07,78267.06,78267.07,0.66277 +1777718160000,78267.06,78267.07,78254.73,78254.73,2.08621 +1777718220000,78254.73,78254.74,78254.73,78254.73,0.41899 +1777718280000,78254.74,78254.74,78254.73,78254.74,0.27816 +1777718340000,78254.74,78254.74,78254.73,78254.73,0.36043 +1777718400000,78254.73,78254.74,78236.44,78236.44,1.46862 +1777718460000,78236.44,78236.45,78236.44,78236.44,0.26979 +1777718520000,78236.45,78236.45,78236.44,78236.45,0.97219 +1777718580000,78236.44,78236.45,78225.22,78225.23,2.84424 +1777718640000,78225.23,78249.6,78225.22,78249.59,8.11503 +1777718700000,78249.6,78249.6,78231.31,78231.31,5.98152 +1777718760000,78231.31,78231.32,78231.31,78231.31,0.79015 +1777718820000,78231.32,78231.32,78231.31,78231.32,0.47921 +1777718880000,78231.31,78231.32,78231.31,78231.32,1.88975 +1777718940000,78231.31,78262.6,78231.31,78262.59,12.11513 +1777719000000,78262.59,78262.6,78262.14,78262.14,1.05017 +1777719060000,78262.14,78262.15,78258.66,78258.66,0.78623 +1777719120000,78258.67,78258.67,78256.96,78256.96,1.99099 +1777719180000,78256.96,78256.97,78256.96,78256.96,2.51092 +1777719240000,78256.96,78256.97,78256.96,78256.96,0.37857 +1777719300000,78256.97,78261.99,78256.96,78261.98,1.17781 +1777719360000,78261.98,78261.99,78261.98,78261.99,0.4642 +1777719420000,78261.99,78261.99,78261.98,78261.98,0.44808 +1777719480000,78261.99,78261.99,78252.09,78252.1,1.21957 +1777719540000,78252.09,78252.09,78249.3,78249.3,0.84706 +1777719600000,78249.31,78249.31,78190.03,78190.03,7.33544 +1777719660000,78190.04,78199.93,78177.76,78199.92,6.14 +1777719720000,78199.92,78199.93,78199.92,78199.93,1.58692 +1777719780000,78199.92,78199.93,78194.06,78194.06,7.83971 +1777719840000,78194.06,78194.07,78192.83,78192.83,7.26775 +1777719900000,78192.84,78192.84,78192.83,78192.84,6.22554 +1777719960000,78192.84,78194.07,78192.83,78194.06,5.81806 +1777720020000,78194.07,78198.41,78194.06,78198.4,2.66836 +1777720080000,78198.41,78198.41,78190,78190.01,2.04298 +1777720140000,78190.01,78195.84,78188.02,78195.83,4.81853 +1777720200000,78195.83,78195.84,78194.73,78194.73,0.99935 +1777720260000,78194.73,78194.74,78175.73,78175.74,2.39876 +1777720320000,78175.73,78175.74,78169,78169.01,4.37159 +1777720380000,78169.01,78169.01,78169,78169,1.20266 +1777720440000,78169.01,78170.58,78169,78170.58,4.51658 +1777720500000,78170.58,78170.58,78170.57,78170.58,0.98709 +1777720560000,78170.58,78170.58,78170.57,78170.58,0.41746 +1777720620000,78170.58,78191.01,78170.57,78191,9.17092 +1777720680000,78191.01,78191.01,78191,78191.01,2.84536 +1777720740000,78191.01,78191.01,78191,78191,0.28131 +1777720800000,78191.01,78191.01,78191,78191.01,0.67798 +1777720860000,78191.01,78191.01,78191,78191.01,3.39682 +1777720920000,78191,78198.41,78191,78198.4,1.68135 +1777720980000,78198.4,78227.86,78198.4,78227.86,7.94878 +1777721040000,78227.86,78227.86,78227.85,78227.86,1.29125 +1777721100000,78227.86,78227.86,78227.85,78227.86,2.62534 +1777721160000,78227.86,78227.86,78222.19,78222.2,1.19835 +1777721220000,78222.2,78222.2,78222.19,78222.19,0.22123 +1777721280000,78222.19,78222.2,78210.98,78210.99,0.88238 +1777721340000,78210.99,78210.99,78210.98,78210.98,0.30812 +1777721400000,78210.99,78210.99,78210.98,78210.99,0.3377 +1777721460000,78210.99,78210.99,78210.98,78210.99,0.3645 +1777721520000,78210.98,78210.99,78210.98,78210.99,0.48889 +1777721580000,78210.99,78210.99,78206.15,78206.15,2.0837 +1777721640000,78206.15,78206.15,78177.51,78177.52,3.68779 +1777721700000,78177.51,78177.52,78171,78171,1.24681 +1777721760000,78171,78171.01,78169,78169,1.59398 +1777721820000,78169,78169.01,78169,78169.01,0.71244 +1777721880000,78169,78169.01,78169,78169,1.19509 +1777721940000,78169,78169.01,78154.17,78162.79,52.2537 +1777722000000,78162.8,78162.8,78152.48,78152.48,5.23553 +1777722060000,78152.48,78152.49,78146.02,78146.03,0.80898 +1777722120000,78146.03,78146.03,78146.02,78146.02,0.48133 +1777722180000,78146.03,78146.03,78129.4,78129.4,4.78113 +1777722240000,78129.4,78169.01,78129.4,78169,20.68038 +1777722300000,78169.01,78169.01,78122.08,78122.08,7.67092 +1777722360000,78122.08,78122.09,78121.95,78121.95,3.82829 +1777722420000,78121.96,78121.96,78121.95,78121.96,1.14534 +1777722480000,78121.95,78121.96,78113.75,78113.75,5.20348 +1777722540000,78113.76,78113.76,78099.54,78099.54,5.06968 +1777722600000,78099.55,78099.55,78099.54,78099.54,2.00522 +1777722660000,78099.54,78099.55,78099.43,78099.44,6.56898 +1777722720000,78099.44,78129.52,78094.43,78129.51,10.10473 +1777722780000,78129.51,78129.52,78129.38,78129.38,1.98663 +1777722840000,78129.38,78129.39,78109.85,78109.85,7.62843 +1777722900000,78109.85,78147.59,78109.85,78147.58,16.1861 +1777722960000,78147.57,78147.58,78143.08,78143.08,2.64575 +1777723020000,78143.08,78143.09,78143.08,78143.09,1.37036 +1777723080000,78143.09,78143.09,78143.08,78143.08,0.78408 +1777723140000,78143.09,78143.09,78143.08,78143.08,1.9271 +1777723200000,78143.09,78143.09,78143.08,78143.08,1.68318 +1777723260000,78143.08,78143.09,78129.38,78129.39,1.53556 +1777723320000,78129.38,78129.39,78121.67,78121.68,3.82958 +1777723380000,78121.68,78121.68,78121.67,78121.68,0.67069 +1777723440000,78121.67,78133.24,78121.66,78133.23,5.56297 +1777723500000,78133.24,78143.09,78130.84,78143.09,4.45462 +1777723560000,78143.08,78153.91,78143.08,78153.91,3.98909 +1777723620000,78153.91,78161.72,78153.9,78161.71,6.9397 +1777723680000,78161.72,78161.72,78160.93,78160.93,1.48443 +1777723740000,78160.93,78160.94,78108.41,78108.41,11.31587 +1777723800000,78108.42,78108.42,78108.41,78108.42,0.92849 +1777723860000,78108.42,78108.42,78108.41,78108.42,1.42525 +1777723920000,78108.41,78135.58,78108.41,78135.58,7.99189 +1777723980000,78135.57,78150.69,78135.57,78150.69,2.79055 +1777724040000,78150.69,78150.69,78144.42,78144.43,2.42856 +1777724100000,78144.43,78144.43,78144.42,78144.43,0.86126 +1777724160000,78144.43,78144.43,78144.42,78144.42,0.89777 +1777724220000,78144.43,78144.43,78144.42,78144.43,1.49143 +1777724280000,78144.42,78144.43,78144.42,78144.43,0.81924 +1777724340000,78144.42,78144.43,78144.42,78144.42,1.38364 +1777724400000,78144.42,78144.43,78144.42,78144.42,0.86505 +1777724460000,78144.43,78144.43,78144.42,78144.43,0.87826 +1777724520000,78144.43,78153.91,78144.42,78153.91,2.98427 +1777724580000,78153.9,78153.91,78153.9,78153.9,1.01833 +1777724640000,78153.91,78167.8,78153.9,78167.8,9.38276 +1777724700000,78167.79,78227.42,78167.79,78215.91,21.0897 +1777724760000,78215.9,78236.45,78215.9,78236.41,7.97489 +1777724820000,78236.41,78247,78236.4,78247,4.92105 +1777724880000,78247,78262.37,78242.85,78242.86,5.18604 +1777724940000,78242.86,78242.86,78242.85,78242.85,0.72064 +1777725000000,78242.86,78261.56,78242.86,78250.58,3.62105 +1777725060000,78250.58,78250.58,78199.22,78199.22,3.94472 +1777725120000,78199.23,78201.36,78199.22,78201.35,1.8728 +1777725180000,78201.36,78225.99,78201.35,78225.98,3.12608 +1777725240000,78225.99,78234.68,78225.98,78234.68,1.52684 +1777725300000,78234.69,78236.74,78232.64,78232.65,0.7835 +1777725360000,78232.64,78232.65,78232.64,78232.65,1.09976 +1777725420000,78232.64,78232.65,78221.46,78221.47,4.28469 +1777725480000,78221.46,78221.47,78217.47,78217.47,0.85537 +1777725540000,78217.47,78217.48,78199.87,78199.88,1.16534 +1777725600000,78199.88,78199.88,78195.49,78195.49,0.70325 +1777725660000,78195.49,78209.17,78191.08,78209.16,4.57799 +1777725720000,78209.16,78209.17,78209.16,78209.16,0.66486 +1777725780000,78209.17,78214,78209.16,78214,2.29671 +1777725840000,78214,78227.71,78213.99,78227.71,2.0032 +1777725900000,78227.71,78227.71,78227.7,78227.71,1.47912 +1777725960000,78227.7,78227.71,78227.7,78227.71,1.71159 +1777726020000,78227.7,78227.7,78202.96,78202.97,3.55831 +1777726080000,78202.96,78206.9,78198.91,78206.89,1.81494 +1777726140000,78206.9,78206.9,78206.89,78206.89,1.06515 +1777726200000,78206.89,78214.47,78206.89,78212.94,5.35021 +1777726260000,78212.93,78212.94,78209.72,78209.73,0.90315 +1777726320000,78209.72,78220.6,78195.5,78195.5,5.11074 +1777726380000,78195.5,78195.51,78184.98,78185.2,1.82492 +1777726440000,78185.21,78185.21,78185.2,78185.21,1.13806 +1777726500000,78185.21,78197.67,78185.2,78197.67,1.6171 +1777726560000,78197.67,78211.24,78197.67,78211.23,3.64261 +1777726620000,78211.24,78211.24,78211.23,78211.24,0.54912 +1777726680000,78211.23,78211.24,78211.23,78211.24,1.36044 +1777726740000,78211.23,78211.24,78211.23,78211.24,1.62044 +1777726800000,78211.24,78227.52,78211.24,78227.51,5.15304 +1777726860000,78227.51,78256.87,78227.51,78256.87,2.57153 +1777726920000,78256.86,78271.98,78256.86,78271.97,1.8994 +1777726980000,78271.98,78271.98,78271.97,78271.98,0.43504 +1777727040000,78271.97,78307.63,78271.97,78307.63,5.52211 +1777727100000,78307.63,78333.7,78307.62,78333.7,83.2101 +1777727160000,78333.7,78333.7,78308.85,78308.85,2.05235 +1777727220000,78308.86,78308.86,78305.01,78305.01,1.05881 +1777727280000,78305.01,78305.02,78305.01,78305.01,1.38038 +1777727340000,78305.01,78311.6,78294.76,78311.6,4.76823 +1777727400000,78311.6,78345.36,78311.6,78345.36,11.39292 +1777727460000,78345.35,78384.37,78345.35,78365.72,9.88209 +1777727520000,78365.72,78365.72,78343.49,78354.39,3.29725 +1777727580000,78354.39,78423.85,78354.39,78423.84,11.28796 +1777727640000,78423.84,78423.85,78392.43,78392.44,4.88769 +1777727700000,78392.43,78392.44,78357.4,78357.4,4.21466 +1777727760000,78357.4,78357.41,78357.4,78357.4,0.58136 +1777727820000,78357.41,78357.41,78351.27,78351.27,0.60467 +1777727880000,78351.28,78351.28,78351.27,78351.27,0.51723 +1777727940000,78351.27,78351.28,78327.24,78327.25,2.08331 +1777728000000,78327.24,78337.12,78327.24,78337.12,3.78659 +1777728060000,78337.11,78340.55,78331.2,78331.2,1.38077 +1777728120000,78331.19,78331.2,78313.79,78314.28,5.55662 +1777728180000,78314.29,78314.29,78310.42,78310.43,1.66702 +1777728240000,78310.43,78310.43,78306.79,78306.79,1.15205 +1777728300000,78306.79,78306.8,78306.79,78306.79,0.32323 +1777728360000,78306.79,78306.8,78306.79,78306.8,1.37747 +1777728420000,78306.79,78306.8,78306.79,78306.8,0.51832 +1777728480000,78306.79,78306.8,78306.79,78306.79,0.67853 +1777728540000,78306.79,78306.8,78306.79,78306.79,1.32044 +1777728600000,78306.8,78306.8,78306.79,78306.79,1.07669 +1777728660000,78306.79,78306.8,78304.92,78304.93,3.22369 +1777728720000,78304.93,78307.47,78304.92,78307.47,2.43349 +1777728780000,78307.46,78307.47,78307.46,78307.47,0.73874 +1777728840000,78307.47,78307.47,78307.46,78307.47,0.80801 +1777728900000,78307.47,78307.47,78307.46,78307.47,0.98945 +1777728960000,78307.46,78307.47,78307.46,78307.47,0.49876 +1777729020000,78307.47,78307.47,78307.46,78307.46,0.39288 +1777729080000,78307.47,78307.47,78307.46,78307.46,1.15294 +1777729140000,78307.46,78307.47,78307.46,78307.47,1.26083 +1777729200000,78307.46,78333.33,78307.46,78333.32,2.37451 +1777729260000,78333.32,78338.79,78333.32,78338.78,1.82182 +1777729320000,78338.78,78340.6,78338.78,78340.6,0.85145 +1777729380000,78340.82,78353,78340.82,78352.99,0.89355 +1777729440000,78353,78361.34,78352.99,78361.34,1.99449 +1777729500000,78361.33,78361.34,78361.33,78361.33,4.28727 +1777729560000,78361.33,78361.34,78348.39,78348.4,4.60529 +1777729620000,78348.39,78348.4,78348.39,78348.4,0.69993 +1777729680000,78348.39,78348.4,78348.39,78348.4,1.09 +1777729740000,78348.39,78348.4,78347.03,78347.04,0.77687 +1777729800000,78347.03,78347.04,78345.48,78345.48,2.19449 +1777729860000,78345.48,78345.49,78343.49,78343.49,0.78776 +1777729920000,78343.5,78343.5,78322.33,78322.34,1.65852 +1777729980000,78322.33,78345.49,78322.33,78343.5,3.54743 +1777730040000,78343.49,78343.5,78343.49,78343.49,0.28761 +1777730100000,78343.5,78391.42,78343.49,78391.42,4.04583 +1777730160000,78391.42,78391.42,78389.84,78389.85,3.01881 +1777730220000,78389.85,78389.85,78385.07,78385.07,0.98842 +1777730280000,78385.07,78385.08,78378.08,78378.08,2.17507 +1777730340000,78378.08,78378.09,78362.35,78367.06,1.7691 +1777730400000,78367.06,78383.11,78355.35,78355.35,3.56648 +1777730460000,78355.34,78369.91,78350.1,78369.91,2.48793 +1777730520000,78369.91,78383.28,78369.9,78383.27,1.0586 +1777730580000,78383.28,78384.62,78383.27,78384.61,0.47174 +1777730640000,78384.61,78389.34,78384.61,78389.33,1.64658 +1777730700000,78389.33,78389.35,78389.33,78389.34,0.55527 +1777730760000,78389.35,78397.11,78373.46,78373.47,2.12084 +1777730820000,78373.46,78373.47,78368.19,78368.19,1.04792 +1777730880000,78368.2,78368.2,78364.44,78364.44,0.89256 +1777730940000,78364.45,78364.45,78326.61,78329.08,5.49666 +1777731000000,78329.08,78329.08,78325,78325,0.939 +1777731060000,78325.01,78325.01,78325,78325.01,0.38301 +1777731120000,78325.01,78325.01,78320.72,78320.73,0.94135 +1777731180000,78320.72,78320.73,78320.72,78320.72,0.9301 +1777731240000,78320.72,78320.73,78309.84,78309.84,1.52152 +1777731300000,78309.84,78309.85,78309.84,78309.85,0.41348 +1777731360000,78309.84,78309.85,78309.84,78309.84,0.3343 +1777731420000,78309.85,78323.91,78309.84,78323.9,3.70549 +1777731480000,78323.9,78330,78323.9,78329.99,0.74454 +1777731540000,78330,78345.67,78329.99,78343.5,7.17571 +1777731600000,78343.49,78343.5,78335.39,78335.4,0.6744 +1777731660000,78335.39,78335.4,78335.39,78335.39,0.47393 +1777731720000,78335.39,78349.89,78335.39,78343.49,2.37275 +1777731780000,78343.49,78343.5,78325,78325,1.99916 +1777731840000,78325.01,78325.01,78325,78325,0.58266 +1777731900000,78325,78450,78325,78449.99,51.26018 +1777731960000,78449.99,78484.42,78440.75,78440.76,25.21133 +1777732020000,78440.76,78440.76,78406.45,78427,6.37217 +1777732080000,78426.99,78427,78420.43,78420.44,0.6214 +1777732140000,78420.43,78420.44,78415.12,78420.43,1.28698 +1777732200000,78420.43,78420.44,78404.47,78404.47,1.6636 +1777732260000,78404.48,78420.44,78400.78,78420.44,1.33946 +1777732320000,78420.44,78426.97,78420.43,78426.97,1.91443 +1777732380000,78426.96,78432.23,78414.31,78418.05,1.97608 +1777732440000,78418.04,78440.75,78418.04,78440.74,2.71499 +1777732500000,78440.74,78461.55,78440.74,78450.56,3.38987 +1777732560000,78450.56,78450.56,78433.49,78433.5,1.60291 +1777732620000,78433.49,78433.5,78427.23,78427.23,1.01 +1777732680000,78427.23,78427.24,78387.05,78387.05,1.63839 +1777732740000,78387.06,78387.06,78387.05,78387.05,1.52475 +1777732800000,78387.05,78387.06,78385,78386.76,1.58553 +1777732860000,78386.77,78386.77,78386.76,78386.77,0.58924 +1777732920000,78386.77,78393.24,78386.76,78393.24,1.78162 +1777732980000,78393.23,78399.29,78393.23,78399.29,0.74467 +1777733040000,78399.28,78399.29,78394.4,78398.57,1.06909 +1777733100000,78398.58,78403.47,78398.57,78403.47,1.46218 +1777733160000,78403.47,78405.09,78400.32,78405.09,3.19715 +1777733220000,78405.09,78411.99,78405.08,78411.99,0.65029 +1777733280000,78411.99,78433.3,78411.98,78433.3,4.43629 +1777733340000,78433.29,78433.3,78433.29,78433.3,0.78598 +1777733400000,78433.3,78433.3,78422.9,78422.91,1.29773 +1777733460000,78422.9,78465.05,78422.9,78465.05,6.93602 +1777733520000,78465.05,78480,78450.55,78450.55,4.51925 +1777733580000,78450.55,78457,78426.27,78426.28,5.53154 +1777733640000,78426.27,78429.41,78426.27,78429.41,4.31882 +1777733700000,78429.4,78431.39,78429.4,78431.39,0.42284 +1777733760000,78431.39,78431.39,78429.4,78429.4,0.31116 +1777733820000,78429.41,78429.41,78421,78421,0.79075 +1777733880000,78421,78426.24,78421,78426.23,2.38508 +1777733940000,78426.24,78426.24,78423.98,78423.98,1.28156 +1777734000000,78423.98,78423.99,78423.98,78423.99,2.85057 +1777734060000,78423.99,78423.99,78423.98,78423.98,0.74602 +1777734120000,78423.98,78423.99,78423.98,78423.99,0.55683 +1777734180000,78423.99,78423.99,78423.98,78423.99,0.3212 +1777734240000,78423.99,78433.01,78423.98,78433.01,2.90966 +1777734300000,78433.01,78433.01,78433,78433,0.53872 +1777734360000,78433,78465.05,78433,78465.05,2.69872 +1777734420000,78465.04,78480,78465.04,78472.15,2.66903 +1777734480000,78472.14,78472.14,78450.55,78450.55,5.95975 +1777734540000,78450.55,78450.56,78442,78442.01,1.3946 +1777734600000,78442,78442.01,78440.32,78440.33,2.16212 +1777734660000,78440.32,78440.33,78435.25,78435.25,1.8939 +1777734720000,78435.26,78435.26,78435.25,78435.26,1.08282 +1777734780000,78435.26,78435.26,78435.25,78435.26,1.51888 +1777734840000,78435.25,78435.26,78435.25,78435.26,0.75357 +1777734900000,78435.26,78435.26,78435.25,78435.26,1.05697 +1777734960000,78435.26,78435.26,78391.09,78391.09,3.25739 +1777735020000,78391.1,78391.1,78388,78388,0.92314 +1777735080000,78388.01,78388.01,78378.86,78378.86,2.78155 +1777735140000,78378.87,78378.87,78365.96,78369.08,1.98913 +1777735200000,78369.08,78369.09,78368.14,78368.14,1.97259 +1777735260000,78368.14,78368.15,78368.14,78368.15,1.97695 +1777735320000,78368.14,78368.15,78368.14,78368.15,1.84664 +1777735380000,78368.14,78383.69,78368.14,78383.69,5.12898 +1777735440000,78383.68,78383.69,78383.68,78383.68,1.3927 +1777735500000,78383.69,78383.69,78383.68,78383.68,1.51027 +1777735560000,78383.68,78391.24,78383.68,78391.23,3.38964 +1777735620000,78391.24,78391.24,78391.23,78391.24,0.32806 +1777735680000,78391.24,78391.24,78383.68,78383.68,8.43496 +1777735740000,78383.69,78383.69,78374.94,78374.95,2.49892 +1777735800000,78374.95,78376.18,78374.94,78375.29,1.57141 +1777735860000,78375.28,78375.29,78375.28,78375.28,1.25114 +1777735920000,78375.29,78379.2,78375.28,78379.19,1.09227 +1777735980000,78379.2,78387.09,78379.19,78387.09,1.84341 +1777736040000,78387.09,78411.97,78387.08,78411.97,2.03686 +1777736100000,78411.97,78411.99,78411.96,78411.99,1.61363 +1777736160000,78411.99,78412.83,78409.32,78409.33,4.87839 +1777736220000,78409.32,78409.33,78405,78405,1.09771 +1777736280000,78405,78405,78394.61,78400.81,1.22174 +1777736340000,78400.81,78413.33,78400.81,78413.33,0.73383 +1777736400000,78413.33,78413.33,78405.89,78405.89,2.13896 +1777736460000,78405.9,78405.9,78405.89,78405.89,2.13512 +1777736520000,78405.89,78405.9,78405.89,78405.9,0.26799 +1777736580000,78405.89,78435.26,78405.89,78435.26,3.52397 +1777736640000,78435.26,78444,78435.25,78443.41,2.04743 +1777736700000,78443.41,78443.41,78417.47,78417.47,1.34827 +1777736760000,78417.47,78434.96,78417.47,78434.95,4.41501 +1777736820000,78434.96,78434.96,78421.02,78421.02,2.45985 +1777736880000,78421.03,78421.03,78421.02,78421.02,0.38477 +1777736940000,78421.02,78421.03,78421.02,78421.02,0.29571 +1777737000000,78421.03,78421.03,78421.02,78421.03,0.71372 +1777737060000,78421.02,78421.03,78421.02,78421.02,1.33675 +1777737120000,78421.03,78443.41,78421.02,78443.41,6.7567 +1777737180000,78443.42,78447.08,78443.42,78447.08,3.47506 +1777737240000,78447.07,78457.73,78447.07,78457.72,0.87835 +1777737300000,78457.73,78476,78457.72,78475.99,1.99529 +1777737360000,78476,78484.42,78475.99,78484.42,1.92869 +1777737420000,78484.41,78484.42,78479.03,78480.87,1.8803 +1777737480000,78480.87,78480.88,78480.87,78480.87,1.67331 +1777737540000,78480.87,78487.68,78480.87,78487.67,2.60062 +1777737600000,78487.67,78494.8,78462.1,78465.05,7.10129 +1777737660000,78465.05,78476.23,78465.04,78476.23,1.21569 +1777737720000,78476.23,78492.75,78476.22,78492.75,1.9417 +1777737780000,78492.74,78499.84,78476.06,78476.06,5.54363 +1777737840000,78476.06,78482.63,78475.37,78475.38,3.83166 +1777737900000,78475.38,78475.39,78468.64,78468.65,0.97847 +1777737960000,78468.64,78468.65,78468.64,78468.64,0.84968 +1777738020000,78468.65,78490.14,78468.64,78490.14,1.8092 +1777738080000,78490.14,78557.62,78490.13,78512.95,18.47007 +1777738140000,78512.96,78546,78512.95,78520.81,2.09885 +1777738200000,78520.81,78538,78520.8,78537.99,2.13088 +1777738260000,78537.99,78539.83,78530,78530.01,0.84166 +1777738320000,78530.01,78537.99,78530,78537.99,1.52771 +1777738380000,78538,78546,78537.99,78546,1.83205 +1777738440000,78546,78546,78545.99,78545.99,1.03283 +1777738500000,78546,78546,78524.62,78524.62,7.06077 +1777738560000,78524.62,78530,78522.48,78529.99,6.05028 +1777738620000,78529.99,78557.17,78529.99,78556.19,4.63193 +1777738680000,78556.2,78593.73,78556.19,78572,9.60838 +1777738740000,78572,78572.01,78547.39,78547.4,2.99898 +1777738800000,78547.39,78596.61,78546.13,78591.92,15.23449 +1777738860000,78591.91,78591.92,78557.61,78577.28,4.89379 +1777738920000,78577.27,78585.53,78557.61,78557.61,4.87331 +1777738980000,78557.61,78565.44,78555.1,78555.1,3.85552 +1777739040000,78555,78555.01,78533.04,78533.04,2.70908 +1777739100000,78533.05,78533.05,78515.71,78515.71,2.46587 +1777739160000,78515.71,78515.71,78505.62,78509.66,1.08489 +1777739220000,78509.66,78536.79,78509.66,78536.78,5.78081 +1777739280000,78536.79,78536.79,78522.71,78522.71,5.23694 +1777739340000,78522.71,78522.72,78510.62,78510.63,1.77938 +1777739400000,78510.62,78510.62,78487.36,78487.36,3.52259 +1777739460000,78487.37,78487.37,78477.53,78483.34,6.78903 +1777739520000,78483.34,78483.35,78483.34,78483.34,1.32328 +1777739580000,78483.35,78483.37,78483.34,78483.37,1.94543 +1777739640000,78483.36,78483.36,78465.17,78465.17,2.7485 +1777739700000,78465.17,78469.8,78465.17,78469.79,0.8493 +1777739760000,78469.79,78469.8,78469.79,78469.79,2.3312 +1777739820000,78469.79,78483.36,78469.79,78483.36,0.92268 +1777739880000,78483.36,78487.37,78483.35,78485.39,2.10859 +1777739940000,78485.4,78485.4,78475.36,78475.36,0.68968 +1777740000000,78475.37,78475.37,78465.04,78465.05,0.46627 +1777740060000,78465.05,78486.54,78465.04,78486.54,2.45606 +1777740120000,78486.54,78496.54,78486.53,78491.57,8.20887 +1777740180000,78491.57,78491.58,78465.04,78465.05,3.16695 +1777740240000,78465.04,78465.05,78430.07,78430.08,5.1721 +1777740300000,78430.07,78436.16,78430.07,78436.15,0.87558 +1777740360000,78436.16,78445.99,78436.16,78440.08,3.50054 +1777740420000,78440.07,78445.74,78440.07,78445.73,0.32286 +1777740480000,78445.73,78446.47,78445.73,78446.46,0.55607 +1777740540000,78446.47,78454,78446.47,78454,0.69177 +1777740600000,78454,78475,78454,78475,1.56806 +1777740660000,78474.99,78489.21,78474.99,78489.21,2.93368 +1777740720000,78489.2,78500,78489.2,78499.99,1.73022 +1777740780000,78499.99,78500,78490.6,78490.61,1.87487 +1777740840000,78490.61,78490.61,78488.94,78488.94,0.74736 +1777740900000,78488.94,78488.95,78488.94,78488.95,2.05993 +1777740960000,78488.95,78488.95,78468.73,78468.73,3.00687 +1777741020000,78468.73,78468.74,78463.76,78463.77,0.74099 +1777741080000,78463.77,78463.77,78455.01,78455.01,1.34063 +1777741140000,78455.02,78455.02,78455.01,78455.02,0.30539 +1777741200000,78455.02,78458.48,78450.55,78450.55,1.24429 +1777741260000,78450.55,78450.56,78450.55,78450.56,0.98987 +1777741320000,78450.55,78450.56,78450.55,78450.56,0.86784 +1777741380000,78450.55,78450.56,78435.76,78442.1,8.45698 +1777741440000,78442.1,78442.1,78442.09,78442.1,1.67883 +1777741500000,78442.09,78442.1,78424.04,78424.05,1.63921 +1777741560000,78424.05,78424.05,78418.91,78421.01,1.21147 +1777741620000,78421,78421.01,78421,78421.01,1.14816 +1777741680000,78421,78421.01,78421,78421.01,2.32318 +1777741740000,78421.01,78425,78421,78425,48.86658 +1777741800000,78425,78459.5,78425,78448.58,5.16456 +1777741860000,78448.58,78448.59,78439.61,78439.61,2.43518 +1777741920000,78439.61,78439.62,78422.5,78424.18,4.54358 +1777741980000,78424.17,78424.18,78424.17,78424.17,0.34006 +1777742040000,78424.18,78439.88,78424.17,78435.01,7.74962 +1777742100000,78435.01,78435.01,78432.87,78434.41,4.03682 +1777742160000,78434.41,78443.88,78434.41,78443.88,1.60667 +1777742220000,78443.87,78449.94,78443.87,78449.92,4.03154 +1777742280000,78449.92,78449.93,78434.11,78434.11,3.69355 +1777742340000,78434.11,78444.49,78434.11,78444.01,12.39453 +1777742400000,78444.01,78444.02,78433.25,78433.26,2.67033 +1777742460000,78433.26,78433.26,78433.25,78433.26,0.24491 +1777742520000,78433.25,78433.26,78433.25,78433.26,2.85253 +1777742580000,78433.25,78433.26,78433.25,78433.25,3.41624 +1777742640000,78433.26,78433.26,78415.47,78420.99,10.70975 +1777742700000,78421,78433.25,78420.99,78433.25,1.58304 +1777742760000,78433.25,78433.26,78433.25,78433.25,1.22469 +1777742820000,78433.26,78433.26,78433.25,78433.25,1.92594 +1777742880000,78433.26,78433.26,78432.27,78433.26,3.34815 +1777742940000,78433.26,78450,78415.7,78415.7,24.32483 +1777743000000,78415.7,78447.49,78415.7,78447.48,5.07146 +1777743060000,78447.48,78463.23,78447.48,78463.22,2.82535 +1777743120000,78463.23,78463.23,78457.71,78457.71,1.05551 +1777743180000,78457.7,78457.71,78450.55,78450.55,0.54676 +1777743240000,78450.55,78458.06,78450.55,78458.06,1.29671 +1777743300000,78458.05,78482.64,78458.05,78482.63,2.26414 +1777743360000,78482.63,78485.53,78482.63,78485.53,0.89758 +1777743420000,78485.52,78485.53,78485.52,78485.52,0.38737 +1777743480000,78485.52,78485.53,78484.73,78484.73,0.71411 +1777743540000,78484.73,78484.74,78468.49,78468.5,1.92808 +1777743600000,78468.5,78468.5,78458.79,78458.8,0.92915 +1777743660000,78458.79,78458.8,78451.97,78451.97,2.1897 +1777743720000,78451.98,78451.98,78448.94,78448.95,2.99511 +1777743780000,78448.95,78448.95,78426.85,78426.85,1.23512 +1777743840000,78426.85,78426.85,78426.84,78426.85,0.3765 +1777743900000,78426.85,78426.85,78426.84,78426.85,0.42525 +1777743960000,78426.84,78426.9,78426.84,78426.89,1.5498 +1777744020000,78426.89,78430.94,78426.89,78430.94,0.75678 +1777744080000,78430.93,78430.94,78412.42,78412.42,2.3321 +1777744140000,78412.42,78412.43,78400,78400.01,2.18997 +1777744200000,78400,78400.01,78396.62,78396.62,0.93546 +1777744260000,78396.62,78396.63,78368.24,78377.84,5.24851 +1777744320000,78377.84,78398.03,78377.83,78398.02,4.56493 +1777744380000,78398.03,78398.03,78398.02,78398.03,0.28189 +1777744440000,78398.02,78398.03,78398.02,78398.03,0.60418 +1777744500000,78398.02,78398.03,78398.02,78398.03,0.48594 +1777744560000,78398.02,78398.03,78398.02,78398.02,0.34593 +1777744620000,78398.02,78398.03,78398.02,78398.03,0.48531 +1777744680000,78398.02,78398.03,78398.02,78398.03,0.39957 +1777744740000,78398.03,78398.03,78398.02,78398.02,1.35723 +1777744800000,78398.03,78398.03,78368.72,78391.19,3.7001 +1777744860000,78391.2,78391.2,78391.19,78391.19,3.24244 +1777744920000,78391.19,78391.2,78376.21,78376.21,1.6249 +1777744980000,78376.21,78376.21,78361.35,78361.35,2.0966 +1777745040000,78361.35,78361.36,78344.87,78344.87,8.70408 +1777745100000,78344.87,78346.56,78344.87,78344.87,0.93985 +1777745160000,78344.87,78344.88,78339.37,78339.37,2.38588 +1777745220000,78339.38,78344.82,78339.37,78343.5,4.09233 +1777745280000,78343.49,78343.5,78336.2,78338.16,1.41777 +1777745340000,78338.17,78339.68,78338.11,78338.12,1.00189 +1777745400000,78338.11,78342.02,78336.22,78338.86,1.24428 +1777745460000,78338.86,78338.87,78310.54,78319.78,4.7138 +1777745520000,78319.77,78329.62,78319.77,78329.62,0.81216 +1777745580000,78329.62,78329.62,78324.71,78324.72,1.51724 +1777745640000,78324.71,78324.72,78324.71,78324.71,0.45417 +1777745700000,78324.71,78324.72,78310.84,78323.71,3.01934 +1777745760000,78323.71,78328.34,78323.71,78328.33,1.19462 +1777745820000,78328.33,78342.87,78328.33,78342.86,1.7418 +1777745880000,78342.87,78379.45,78342.86,78379.44,2.86098 +1777745940000,78379.44,78379.45,78366.67,78366.67,1.45446 +1777746000000,78366.67,78379.45,78366.67,78379.44,0.61778 +1777746060000,78379.45,78394.04,78379.44,78385.73,5.79048 +1777746120000,78385.72,78385.73,78376.32,78384.85,8.95064 +1777746180000,78384.86,78387.5,78384.85,78387.5,1.43273 +1777746240000,78387.49,78387.5,78366,78366,1.1366 +1777746300000,78366,78375.01,78366,78375,0.87602 +1777746360000,78375.01,78375.01,78375,78375.01,0.55848 +1777746420000,78375,78375.01,78374.25,78374.25,0.73072 +1777746480000,78374.25,78374.26,78374.25,78374.25,0.22291 +1777746540000,78374.26,78391.92,78374.25,78391.92,2.82836 +1777746600000,78391.92,78403.96,78391.91,78403.95,0.58262 +1777746660000,78403.96,78419.65,78403.95,78419.65,0.66228 +1777746720000,78419.65,78445,78419.64,78445,0.6066 +1777746780000,78445,78454.64,78444.99,78454.62,2.62624 +1777746840000,78454.62,78454.63,78440.4,78440.41,3.3932 +1777746900000,78440.41,78440.41,78440.4,78440.41,0.41369 +1777746960000,78440.41,78448.91,78440.4,78448.9,1.72091 +1777747020000,78448.9,78448.91,78440,78440.01,2.02017 +1777747080000,78440,78440.01,78440,78440,0.50084 +1777747140000,78440,78440.01,78421.33,78421.33,1.76997 +1777747200000,78420.9,78420.9,78420.89,78420.9,0.67222 +1777747260000,78420.9,78432.54,78420.89,78422.49,5.89301 +1777747320000,78422.48,78422.49,78411.49,78411.49,0.80108 +1777747380000,78411.5,78411.5,78411.49,78411.5,0.41443 +1777747440000,78411.49,78411.5,78411.49,78411.5,0.36134 +1777747500000,78411.5,78411.5,78411.49,78411.5,0.96367 +1777747560000,78411.5,78442.75,78411.49,78437.19,6.8223 +1777747620000,78437.2,78443.5,78437.19,78443.5,1.75613 +1777747680000,78443.49,78445.6,78443.49,78445.6,0.3859 +1777747740000,78445.59,78445.6,78445.59,78445.6,0.35997 +1777747800000,78445.6,78457.78,78445.59,78457.77,2.0457 +1777747860000,78457.78,78457.78,78457.77,78457.78,0.48773 +1777747920000,78457.77,78457.78,78450.55,78456.15,2.87257 +1777747980000,78456.16,78493.31,78456.15,78485.31,3.45989 +1777748040000,78485.31,78485.32,78485.31,78485.32,0.40952 +1777748100000,78485.31,78485.32,78473,78473.01,0.98746 +1777748160000,78473,78481.91,78473,78481.91,1.28466 +1777748220000,78481.91,78481.91,78481.9,78481.9,0.77085 +1777748280000,78481.91,78481.91,78470,78470,0.42841 +1777748340000,78470,78470.01,78466.62,78466.62,1.32292 +1777748400000,78466.63,78466.63,78461.68,78461.69,3.03394 +1777748460000,78461.68,78461.69,78451.03,78451.03,2.15559 +1777748520000,78451.03,78451.04,78451.03,78451.04,0.5019 +1777748580000,78451.04,78464.01,78451.03,78464,2.10034 +1777748640000,78464,78464.01,78456.67,78456.67,1.88924 +1777748700000,78456.67,78456.68,78454,78454,0.48023 +1777748760000,78454,78454.01,78450.55,78450.56,0.69545 +1777748820000,78450.56,78450.56,78447.97,78447.98,1.86639 +1777748880000,78447.98,78447.98,78447.97,78447.98,0.20063 +1777748940000,78447.97,78465.05,78447.97,78465.04,17.99174 +1777749000000,78465.05,78465.05,78465.04,78465.05,0.26402 +1777749060000,78465.04,78465.05,78465.04,78465.05,0.29445 +1777749120000,78465.05,78465.05,78465.04,78465.05,0.24754 +1777749180000,78465.05,78482.33,78465.04,78482.32,3.43731 +1777749240000,78482.33,78510,78470.19,78470.19,27.02619 +1777749300000,78470.19,78475.53,78470.19,78475.52,1.2348 +1777749360000,78475.52,78475.53,78475.52,78475.53,0.79295 +1777749420000,78475.52,78475.53,78475.52,78475.52,0.32193 +1777749480000,78475.52,78475.53,78465.73,78465.73,0.69323 +1777749540000,78465.73,78465.73,78450.55,78450.56,2.60884 +1777749600000,78450.56,78452.05,78450.55,78452.04,0.80889 +1777749660000,78452.04,78452.05,78452.04,78452.04,0.33412 +1777749720000,78452.04,78452.05,78452.04,78452.05,0.47336 +1777749780000,78452.04,78452.05,78450.55,78450.55,1.41022 +1777749840000,78450.56,78450.56,78440.11,78447,40.3245 +1777749900000,78447,78467.05,78446.99,78467.04,3.33694 +1777749960000,78467.05,78467.05,78465.07,78465.07,3.92988 +1777750020000,78465.07,78465.08,78459.34,78459.34,1.20203 +1777750080000,78459.34,78459.35,78456.77,78456.77,0.97036 +1777750140000,78456.77,78457.07,78456.77,78457,8.31874 +1777750200000,78457,78457,78450.55,78450.55,16.38158 +1777750260000,78450.55,78450.56,78450.55,78450.55,0.40675 +1777750320000,78450.56,78465.05,78450.55,78463.49,1.38235 +1777750380000,78463.5,78463.5,78463.49,78463.49,0.62098 +1777750440000,78463.5,78465.05,78463.49,78465.05,0.26736 +1777750500000,78465.05,78465.05,78464.23,78464.23,2.49698 +1777750560000,78464.23,78464.24,78464.23,78464.24,0.54942 +1777750620000,78464.24,78464.24,78464.23,78464.23,0.1161 +1777750680000,78464.24,78464.24,78464.23,78464.24,0.71657 +1777750740000,78464.23,78464.24,78464.23,78464.23,0.17708 +1777750800000,78464.24,78478.11,78464.23,78478.11,1.53987 +1777750860000,78478.1,78505.67,78478.1,78505.67,1.20263 +1777750920000,78505.66,78521.68,78505.66,78520.01,3.03354 +1777750980000,78520.02,78520.02,78497.46,78497.46,0.86393 +1777751040000,78497.46,78497.47,78497.46,78497.46,0.38738 +1777751100000,78497.46,78497.47,78485.17,78485.17,2.13987 +1777751160000,78485.17,78494.91,78485.17,78494.9,0.96279 +1777751220000,78494.91,78494.91,78494.9,78494.9,0.36652 +1777751280000,78494.9,78494.91,78494.9,78494.91,0.1693 +1777751340000,78494.91,78494.91,78488,78488.01,2.36311 +1777751400000,78488.01,78488.01,78488,78488,0.56249 +1777751460000,78488,78488.01,78488,78488.01,0.31112 +1777751520000,78488.01,78488.01,78476.21,78476.21,0.95161 +1777751580000,78476.21,78476.22,78468.43,78468.43,0.43572 +1777751640000,78468.43,78468.44,78468.42,78468.42,1.91377 +1777751700000,78468.43,78468.43,78458.3,78461.71,1.68318 +1777751760000,78461.71,78465.05,78457,78465.04,1.06971 +1777751820000,78465.05,78465.05,78465.04,78465.04,0.97924 +1777751880000,78465.04,78465.05,78458.83,78458.83,1.30543 +1777751940000,78458.84,78486,78458.83,78486,7.75253 +1777752000000,78486.23,78491.26,78459.28,78459.28,2.8557 +1777752060000,78459.29,78459.29,78459.28,78459.28,0.64955 +1777752120000,78459.28,78459.29,78455.52,78455.52,0.66874 +1777752180000,78455.52,78455.53,78452.53,78452.53,1.40105 +1777752240000,78452.53,78452.54,78452.53,78452.53,0.71122 +1777752300000,78452.54,78452.54,78452.53,78452.53,0.30118 +1777752360000,78452.53,78452.54,78450.55,78450.56,0.96846 +1777752420000,78450.56,78450.56,78450.55,78450.55,0.29209 +1777752480000,78450.55,78450.56,78450.55,78450.55,0.21909 +1777752540000,78450.56,78450.56,78450.55,78450.55,0.45537 +1777752600000,78450.56,78450.56,78450.55,78450.55,0.08705 +1777752660000,78450.55,78450.56,78437.81,78437.82,2.52752 +1777752720000,78437.82,78437.82,78434.14,78434.14,0.48642 +1777752780000,78434.14,78434.15,78434.14,78434.15,0.25484 +1777752840000,78434.15,78434.15,78434.14,78434.14,0.94064 +1777752900000,78434.14,78434.15,78430.39,78430.4,0.81458 +1777752960000,78430.39,78430.4,78430.39,78430.39,0.94618 +1777753020000,78430.4,78430.4,78430.39,78430.39,1.00206 +1777753080000,78430.39,78430.4,78426.45,78426.45,0.76582 +1777753140000,78426.45,78426.46,78422.83,78424.59,0.82063 +1777753200000,78424.6,78433.49,78424.59,78433.48,0.76535 +1777753260000,78433.48,78433.49,78433.48,78433.48,0.24357 +1777753320000,78433.49,78433.49,78433.48,78433.49,0.54919 +1777753380000,78433.48,78433.49,78433.48,78433.48,0.2277 +1777753440000,78433.49,78433.49,78433.48,78433.48,0.62474 +1777753500000,78433.48,78433.49,78421.41,78421.41,1.62008 +1777753560000,78421.42,78421.42,78421.41,78421.41,0.24633 +1777753620000,78421.41,78424.15,78421.41,78424.14,0.87868 +1777753680000,78424.14,78426.32,78424.14,78426.31,0.50311 +1777753740000,78426.32,78426.32,78426.31,78426.31,0.52989 +1777753800000,78426.31,78429.66,78426.31,78429.66,0.86877 +1777753860000,78429.65,78437.82,78429.65,78437.82,0.99989 +1777753920000,78437.82,78447,78437.82,78447,1.01032 +1777753980000,78446.99,78447,78446.99,78446.99,0.59592 +1777754040000,78447,78447,78446.99,78447,0.3969 +1777754100000,78447,78447,78446.99,78447,0.44541 +1777754160000,78447,78462.1,78447,78462.1,0.74377 +1777754220000,78462.09,78462.1,78462.09,78462.09,0.43066 +1777754280000,78462.1,78462.1,78462.09,78462.09,0.97934 +1777754340000,78462.09,78479.5,78462.09,78479.5,1.26273 +1777754400000,78479.5,78479.5,78471.37,78471.38,5.12466 +1777754460000,78471.38,78471.38,78471.37,78471.38,0.52334 +1777754520000,78471.37,78471.38,78471.37,78471.37,0.48717 +1777754580000,78471.37,78471.38,78438.78,78438.78,3.50005 +1777754640000,78438.78,78438.79,78433.15,78433.16,0.84938 +1777754700000,78433.15,78443.22,78425.81,78430.01,9.09375 +1777754760000,78430,78430.01,78430,78430,0.25184 +1777754820000,78430.01,78430.01,78430,78430,0.19299 +1777754880000,78430,78430.01,78420.79,78420.79,1.27559 +1777754940000,78420.79,78420.8,78418.32,78418.33,1.08214 +1777755000000,78418.33,78428.42,78418.32,78428.41,0.79584 +1777755060000,78428.41,78429.57,78428.41,78429.57,0.90758 +1777755120000,78429.56,78452.19,78429.56,78452.18,1.44539 +1777755180000,78452.19,78452.19,78452.18,78452.19,0.34052 +1777755240000,78452.18,78452.19,78452.18,78452.18,0.27349 +1777755300000,78452.18,78452.19,78452.18,78452.19,0.21488 +1777755360000,78452.19,78452.19,78450.55,78450.55,1.83603 +1777755420000,78450.56,78451.38,78450.55,78451.38,0.94045 +1777755480000,78451.38,78451.38,78451.37,78451.37,0.8104 +1777755540000,78451.37,78451.38,78451.37,78451.38,0.89283 +1777755600000,78451.37,78481.91,78451.37,78481.91,3.9805 +1777755660000,78481.91,78486.93,78481.9,78486.92,0.45314 +1777755720000,78486.92,78486.93,78486.92,78486.92,0.42103 +1777755780000,78486.93,78486.93,78486.92,78486.92,2.44712 +1777755840000,78486.92,78486.93,78486.92,78486.93,0.78324 +1777755900000,78486.92,78499.81,78486.92,78499.8,3.29424 +1777755960000,78499.8,78513.8,78499.8,78513.8,2.27154 +1777756020000,78513.79,78513.8,78506.5,78506.51,2.38092 +1777756080000,78506.51,78506.51,78506.5,78506.5,0.7226 +1777756140000,78506.51,78513.79,78506.5,78513.78,0.9639 +1777756200000,78513.78,78513.79,78493.98,78493.98,1.60459 +1777756260000,78493.98,78493.99,78493.98,78493.98,0.71258 +1777756320000,78493.99,78493.99,78493.98,78493.99,0.60629 +1777756380000,78493.98,78493.98,78456.24,78456.24,6.80931 +1777756440000,78456.24,78456.25,78450.55,78450.55,0.6212 +1777756500000,78450.56,78452.44,78439.51,78452.43,5.43982 +1777756560000,78452.44,78452.44,78452.43,78452.43,0.31408 +1777756620000,78452.44,78460.27,78452.43,78460.26,0.4494 +1777756680000,78460.27,78472.57,78460.26,78472.56,0.27095 +1777756740000,78472.56,78482,78472.56,78481.99,0.70622 +1777756800000,78482,78482,78481.99,78481.99,1.75631 +1777756860000,78481.99,78481.99,78470.38,78470.39,1.11752 +1777756920000,78470.39,78470.39,78470.38,78470.39,0.39034 +1777756980000,78470.38,78485.52,78470.38,78483.55,4.70693 +1777757040000,78483.55,78483.55,78475.04,78475.04,0.80593 +1777757100000,78475.04,78475.04,78470.38,78474.25,2.0072 +1777757160000,78474.26,78493.98,78474.25,78493.98,1.61168 +1777757220000,78493.97,78493.98,78493.97,78493.97,0.63721 +1777757280000,78493.98,78493.98,78493.97,78493.98,1.39233 +1777757340000,78493.97,78493.98,78493.97,78493.97,0.60456 +1777757400000,78493.97,78499.53,78493.97,78499.53,0.89001 +1777757460000,78499.53,78536.54,78499.53,78536.53,4.41679 +1777757520000,78536.53,78536.54,78536.53,78536.53,0.99138 +1777757580000,78536.54,78536.54,78536.53,78536.53,0.38801 +1777757640000,78536.54,78536.54,78536.53,78536.53,0.8014 +1777757700000,78536.54,78545,78536.54,78544.99,1.20714 +1777757760000,78545,78594.91,78531.99,78577.45,29.75668 +1777757820000,78577.46,79199.48,78577.45,79100.06,397.32966 +1777757880000,79100.06,79150,78990,79003.63,60.88818 +1777757940000,79003.64,79009.71,78900.62,78900.63,24.4506 +1777758000000,78900.62,78900.62,78753.18,78785.99,31.87281 +1777758060000,78785.99,78831.56,78785.98,78816.23,17.45188 +1777758120000,78816.23,78865.6,78788.18,78792.99,11.96837 +1777758180000,78792.99,78793,78771.72,78771.72,4.12467 +1777758240000,78771.72,78806.68,78771.72,78806.68,2.72058 +1777758300000,78806.67,78911.82,78806.67,78890.65,12.74147 +1777758360000,78890.65,78890.65,78780.51,78786.82,9.2328 +1777758420000,78786.83,78864,78786.82,78822.56,8.93536 +1777758480000,78822.55,78855.96,78821.87,78827.57,7.07954 +1777758540000,78827.56,78827.56,78790.35,78790.36,2.39076 +1777758600000,78790.36,78790.36,78720.5,78744.67,11.35807 +1777758660000,78744.68,78807.96,78744.67,78760.33,10.91034 +1777758720000,78760.34,78802.6,78760.33,78797.12,6.91388 +1777758780000,78797.12,78813.22,78748.41,78761.7,4.73959 +1777758840000,78761.7,78761.7,78731.76,78731.77,0.79207 +1777758900000,78731.76,78744.82,78728,78728.01,3.12963 +1777758960000,78728.01,78769.99,78728,78769.07,5.43874 +1777759020000,78769.06,78769.07,78751.45,78751.46,2.17454 +1777759080000,78751.46,78751.46,78746.34,78746.35,1.45921 +1777759140000,78746.35,78746.35,78719.77,78719.78,7.70153 +1777759200000,78719.78,78789.99,78719.77,78789.99,9.02461 +1777759260000,78789.99,78799.48,78750.77,78750.78,3.85804 +1777759320000,78750.77,78750.78,78700,78700.01,6.19828 +1777759380000,78700,78702.22,78664.66,78683.19,15.42164 +1777759440000,78683.19,78721.9,78683.18,78713.57,1.9322 +1777759500000,78713.57,78756.8,78713.57,78746.32,3.80969 +1777759560000,78746.33,78771.73,78746.33,78764.97,5.11818 +1777759620000,78764.97,78764.97,78706,78724.89,6.72604 +1777759680000,78724.89,78739.73,78724.89,78739.72,5.19886 +1777759740000,78739.73,78743.72,78739.72,78743.72,1.5444 +1777759800000,78743.71,78743.72,78739.73,78739.73,0.81968 +1777759860000,78739.74,78768.36,78736.64,78761.01,6.00234 +1777759920000,78761.01,78778.47,78760.12,78760.12,4.64756 +1777759980000,78760.12,78760.13,78755.46,78755.46,0.6793 +1777760040000,78755.47,78771.14,78755.46,78771.13,8.58867 +1777760100000,78771.13,78776.37,78742,78742,4.54433 +1777760160000,78742,78748.11,78733.79,78746.49,3.56293 +1777760220000,78746.5,78746.5,78736.32,78736.32,0.38729 +1777760280000,78736.33,78736.33,78720,78720,0.69963 +1777760340000,78720.01,78720.01,78677.79,78677.8,2.99111 +1777760400000,78677.8,78684.57,78664.66,78664.66,3.47823 +1777760460000,78664.67,78721.84,78657.2,78713.18,26.31823 +1777760520000,78713.17,78713.18,78677.23,78677.23,10.72581 +1777760580000,78677.23,78677.23,78664.66,78664.66,0.45231 +1777760640000,78664.66,78664.66,78624.58,78635.93,6.5919 +1777760700000,78635.94,78639.22,78630.94,78632.92,2.0322 +1777760760000,78632.91,78641.05,78624.67,78624.68,2.22224 +1777760820000,78624.68,78629.65,78624.67,78629.65,0.94508 +1777760880000,78629.64,78629.64,78610.46,78610.47,3.71876 +1777760940000,78610.47,78620,78610.46,78620,3.25299 +1777761000000,78619.99,78632.23,78619.99,78632.23,3.87874 +1777761060000,78632.22,78645.66,78632.22,78645.65,3.3477 +1777761120000,78645.66,78695,78645.65,78695,3.80944 +1777761180000,78694.99,78716.87,78694.99,78716.86,2.24451 +1777761240000,78716.87,78716.87,78692.91,78708.26,2.88824 +1777761300000,78708.26,78744.05,78708.26,78744.04,3.55489 +1777761360000,78744.04,78750,78716.33,78716.33,6.98444 +1777761420000,78716.33,78716.34,78716.28,78716.28,0.72414 +1777761480000,78716.28,78716.29,78677.05,78677.06,3.42963 +1777761540000,78677.05,78677.05,78664.66,78664.66,1.31538 +1777761600000,78664.66,78703.49,78664.66,78701.03,2.35226 +1777761660000,78701.03,78701.04,78658.36,78663.2,7.88718 +1777761720000,78663.21,78663.21,78659.62,78659.62,0.46712 +1777761780000,78659.62,78659.63,78651.3,78655.89,1.87952 +1777761840000,78655.89,78660.16,78655.88,78660.16,5.04456 +1777761900000,78660.16,78680,78660.15,78679.99,9.12092 +1777761960000,78680,78715.04,78679.99,78715.03,4.58409 +1777762020000,78715.04,78715.04,78694.2,78694.24,4.77662 +1777762080000,78694.25,78694.25,78694.24,78694.24,0.56272 +1777762140000,78694.24,78715,78694.24,78715,2.09768 +1777762200000,78714.99,78760.76,78700.39,78760.76,15.07276 +1777762260000,78760.75,78820,78760.75,78808.59,7.23841 +1777762320000,78808.58,78808.59,78781,78807.03,2.46133 +1777762380000,78807.04,78844.81,78807.04,78825.59,6.51682 +1777762440000,78825.58,78825.59,78808.75,78808.76,0.59446 +1777762500000,78808.75,78864,78807.35,78855.47,4.30018 +1777762560000,78855.46,78872.39,78830,78830.01,4.36025 +1777762620000,78830.01,78830.01,78830,78830,0.82271 +1777762680000,78830.01,78830.01,78813.02,78813.03,0.82713 +1777762740000,78813.02,78832.99,78813.02,78832.98,1.85376 +1777762800000,78832.98,78832.98,78785.83,78785.83,5.67719 +1777762860000,78785.84,78785.84,78752,78752.01,2.55755 +1777762920000,78752,78778.65,78752,78778.65,2.40346 +1777762980000,78778.65,78778.65,78744.55,78744.55,3.11295 +1777763040000,78744.55,78752.44,78744.55,78752.44,0.64938 +1777763100000,78752.43,78752.43,78725.8,78725.8,2.21673 +1777763160000,78725.8,78727.78,78725.8,78726.32,0.424 +1777763220000,78726.32,78726.33,78717.76,78717.77,0.55627 +1777763280000,78717.76,78717.76,78689.2,78691.28,2.62166 +1777763340000,78691.27,78717.77,78691.27,78717.76,1.10206 +1777763400000,78717.77,78717.77,78710,78710.01,0.73504 +1777763460000,78710.01,78710.01,78710,78710.01,0.36692 +1777763520000,78710,78766.63,78710,78764.67,4.56347 +1777763580000,78764.67,78764.67,78742.86,78742.87,0.94484 +1777763640000,78742.87,78742.87,78740.13,78740.13,0.12711 +1777763700000,78740.14,78745.44,78735,78735.01,1.28269 +1777763760000,78735.01,78735.01,78728.25,78728.25,0.44839 +1777763820000,78728.26,78759.68,78728.25,78756.64,1.18296 +1777763880000,78756.65,78756.65,78735,78735,5.10236 +1777763940000,78735.01,78735.01,78735,78735.01,0.44064 +1777764000000,78735,78737.78,78722.06,78737.78,5.04408 +1777764060000,78737.77,78741.73,78737.77,78741.72,0.74442 +1777764120000,78741.73,78769.01,78741.73,78747.5,5.60943 +1777764180000,78747.51,78747.51,78747.5,78747.5,0.54684 +1777764240000,78747.5,78749.48,78747.5,78749.47,0.77147 +1777764300000,78749.48,78753.42,78749.48,78753.42,0.82001 +1777764360000,78753.42,78785.83,78753.41,78785.82,2.28814 +1777764420000,78785.82,78790.1,78785.82,78790.1,1.15987 +1777764480000,78790.1,78795.63,78790.09,78795.63,1.19217 +1777764540000,78795.62,78802.63,78795.62,78802.28,1.35431 +1777764600000,78802.29,78819.99,78790.08,78790.08,4.60486 +1777764660000,78790.09,78809.51,78790.08,78806.79,1.64387 +1777764720000,78806.78,78806.79,78806.78,78806.78,1.08462 +1777764780000,78806.79,78808.99,78790.08,78790.09,4.45927 +1777764840000,78790.09,78790.09,78784.49,78784.5,0.52651 +1777764900000,78784.5,78784.5,78784.49,78784.49,0.16439 +1777764960000,78784.49,78784.5,78745.38,78745.38,2.37276 +1777765020000,78745.37,78752.79,78738.48,78740.21,1.57341 +1777765080000,78740.21,78740.22,78725,78725.01,1.01596 +1777765140000,78725.01,78725.03,78713.11,78713.11,0.65273 +1777765200000,78713.11,78713.11,78700.87,78700.87,3.20603 +1777765260000,78700.88,78704.98,78700.87,78703.02,1.56482 +1777765320000,78703.03,78704,78703.03,78703.04,1.00467 +1777765380000,78703.03,78703.04,78698.96,78698.96,0.61308 +1777765440000,78698.97,78698.97,78689.2,78689.21,1.87931 +1777765500000,78689.2,78706.84,78689.2,78692.67,2.55196 +1777765560000,78692.67,78692.67,78664.66,78664.67,2.25904 +1777765620000,78664.66,78679.9,78664.66,78664.67,1.99067 +1777765680000,78664.66,78679.9,78664.66,78679.9,0.75484 +1777765740000,78679.9,78679.9,78679.89,78679.89,0.62823 +1777765800000,78679.89,78679.9,78670.39,78670.39,0.5454 +1777765860000,78670.39,78670.4,78631.9,78631.91,4.54684 +1777765920000,78631.9,78660.22,78631.9,78660.22,3.16498 +1777765980000,78660.22,78670,78660.21,78669.99,2.29706 +1777766040000,78669.99,78693.61,78669.99,78693.59,4.38554 +1777766100000,78693.6,78693.6,78675,78675,0.96135 +1777766160000,78675,78678.01,78664.66,78664.67,3.55653 +1777766220000,78664.66,78664.67,78661.36,78661.37,0.45053 +1777766280000,78661.36,78677.87,78661.36,78677.87,1.23611 +1777766340000,78677.86,78686.85,78677.86,78686.85,2.75043 +1777766400000,78686.84,78709.22,78686.84,78709.21,5.85992 +1777766460000,78709.21,78721.95,78709.21,78721.94,2.47506 +1777766520000,78721.94,78721.95,78721.94,78721.95,0.73043 +1777766580000,78721.94,78754.55,78721.94,78740.02,14.59521 +1777766640000,78740.01,78740.01,78707.65,78716.79,7.34377 +1777766700000,78716.79,78716.79,78693.64,78700.33,2.4015 +1777766760000,78700.33,78709.42,78692.32,78692.32,1.8101 +1777766820000,78692.32,78692.33,78642.35,78642.35,5.87825 +1777766880000,78642.35,78642.36,78605.02,78605.02,5.1177 +1777766940000,78605.03,78624,78605.02,78621.24,2.8203 +1777767000000,78621.23,78621.23,78569.76,78569.76,7.28988 +1777767060000,78569.76,78569.77,78557.61,78569.76,11.58356 +1777767120000,78569.76,78585.38,78569.76,78585.38,3.55936 +1777767180000,78585.37,78585.38,78569.76,78569.77,2.092 +1777767240000,78569.77,78573.12,78569.76,78573.12,1.0272 +1777767300000,78573.11,78573.11,78501,78501.01,17.19893 +1777767360000,78501,78547.98,78501,78547.98,4.68153 +1777767420000,78547.99,78577.4,78547.98,78577.39,1.91842 +1777767480000,78577.39,78590.88,78577.38,78590.88,3.20007 +1777767540000,78590.87,78613.8,78578.4,78578.41,20.01792 +1777767600000,78578.41,78582.34,78578.4,78582.34,1.2421 +1777767660000,78582.33,78590.89,78582.33,78590.89,0.78595 +1777767720000,78590.89,78601.6,78590.88,78601.59,0.89648 +1777767780000,78601.59,78601.6,78576.27,78580.74,6.0622 +1777767840000,78580.74,78589.68,78580.73,78589.68,1.09143 +1777767900000,78589.67,78621.01,78589.67,78621.01,3.28899 +1777767960000,78621.01,78635.58,78616.2,78616.2,3.76322 +1777768020000,78616.2,78616.2,78603.27,78607.87,2.32737 +1777768080000,78607.87,78617.63,78607.86,78617.63,0.28211 +1777768140000,78617.62,78629.51,78617.62,78629.5,0.54676 +1777768200000,78629.5,78640.48,78629.5,78640.48,1.27531 +1777768260000,78640.48,78647.81,78640.48,78647.81,1.27422 +1777768320000,78647.81,78647.81,78630.66,78630.67,2.61709 +1777768380000,78630.66,78636.3,78630.66,78636.29,0.55355 +1777768440000,78636.3,78657.6,78636.29,78657.59,1.63152 +1777768500000,78657.6,78657.6,78657.59,78657.59,0.33077 +1777768560000,78657.6,78664.67,78657.6,78664.67,1.47884 +1777768620000,78664.67,78664.67,78664.66,78664.67,0.93639 +1777768680000,78664.67,78664.67,78664.66,78664.67,0.19413 +1777768740000,78664.67,78677,78664.66,78676.99,0.68788 +1777768800000,78676.99,78677,78647.44,78647.45,6.125 +1777768860000,78647.44,78647.44,78620.63,78620.67,3.86191 +1777768920000,78620.67,78630.78,78620.66,78630.78,1.22138 +1777768980000,78630.78,78633.18,78630.78,78633.18,0.50272 +1777769040000,78633.18,78633.18,78633.17,78633.17,0.48662 +1777769100000,78633.17,78633.18,78633.14,78633.15,1.44741 +1777769160000,78633.15,78633.31,78633.14,78633.3,2.12999 +1777769220000,78633.3,78647.44,78539.35,78539.36,10.61054 +1777769280000,78539.35,78539.36,78510,78526.96,5.92704 +1777769340000,78526.97,78539.99,78526.97,78539.99,0.79543 +1777769400000,78539.98,78550,78539.98,78543.82,11.84976 +1777769460000,78543.83,78543.83,78508.53,78508.53,4.78708 +1777769520000,78508.53,78508.53,78500,78500,1.42956 +1777769580000,78500,78506.03,78500,78506.02,0.72579 +1777769640000,78506.02,78523.08,78500,78500,5.82702 +1777769700000,78500,78501.81,78490.61,78501.81,6.10811 +1777769760000,78501.81,78525.99,78501.8,78525.98,0.67098 +1777769820000,78525.99,78533.28,78521.37,78522.2,14.84755 +1777769880000,78522.2,78542.33,78522.19,78542.32,1.22851 +1777769940000,78542.33,78542.33,78542.32,78542.32,0.51434 +1777770000000,78542.33,78542.33,78491.76,78493.48,6.23564 +1777770060000,78493.48,78500.1,78361.33,78379.99,45.06583 +1777770120000,78379.99,78415.32,78257.61,78337.99,42.00429 +1777770180000,78338,78390.41,78337.99,78376.45,9.44402 +1777770240000,78376.45,78389.21,78345.24,78375.25,12.83925 +1777770300000,78375.25,78375.25,78350.61,78373.63,4.77017 +1777770360000,78373.63,78397.12,78359.51,78359.52,3.13925 +1777770420000,78359.52,78411.34,78359.51,78411.34,1.10433 +1777770480000,78411.33,78411.34,78372.75,78372.75,7.6436 +1777770540000,78372.76,78372.76,78360,78360.01,3.16531 +1777770600000,78360,78364,78330.01,78364,5.59103 +1777770660000,78364,78364,78342.06,78342.07,9.03957 +1777770720000,78342.07,78357.61,78342.07,78346.79,6.39276 +1777770780000,78346.78,78365,78346.78,78355.44,4.54162 +1777770840000,78355.45,78361.04,78355.44,78361.03,0.36189 +1777770900000,78361.03,78378.56,78361.03,78378.56,2.01235 +1777770960000,78378.55,78394.1,78349.83,78349.83,4.6145 +1777771020000,78349.82,78349.83,78305,78305,5.12179 +1777771080000,78305.01,78313.05,78291.3,78291.31,4.359 +1777771140000,78291.31,78291.31,78260.34,78260.34,6.26425 +1777771200000,78260.34,78294.17,78260.34,78291.46,4.90737 +1777771260000,78291.46,78291.46,78268.77,78268.77,3.23153 +1777771320000,78268.78,78268.78,78214.88,78243.33,26.4622 +1777771380000,78243.33,78257.62,78233.06,78257.62,12.38681 +1777771440000,78257.62,78268.47,78255.72,78255.72,2.17704 +1777771500000,78255.73,78272.37,78255.72,78271.23,6.90833 +1777771560000,78271.23,78274.25,78271.22,78274.24,0.28189 +1777771620000,78274.25,78293.7,78255.73,78282.32,19.67935 +1777771680000,78282.32,78288.81,78282.32,78284.1,2.72528 +1777771740000,78284.1,78284.11,78269.87,78280.68,3.50785 +1777771800000,78280.68,78280.68,78256.5,78256.5,3.19927 +1777771860000,78256.51,78256.51,78243.92,78243.93,6.35884 +1777771920000,78243.92,78270.25,78243.92,78250.01,8.12428 +1777771980000,78250,78251.07,78250,78250,7.13264 +1777772040000,78250.01,78250.01,78235.12,78235.12,2.7179 +1777772100000,78235.12,78235.13,78233.08,78235.1,4.94512 +1777772160000,78235.1,78235.11,78220.05,78220.05,4.75093 +1777772220000,78220.05,78220.06,78152.25,78152.26,26.98664 +1777772280000,78152.25,78195,78152.25,78177.79,7.53081 +1777772340000,78177.79,78195,78177.79,78194.99,0.74974 +1777772400000,78194.99,78226.75,78194.99,78221.7,11.29551 +1777772460000,78221.7,78229.06,78210.75,78210.76,4.38404 +1777772520000,78210.76,78225.75,78210.75,78225.75,0.91267 +1777772580000,78225.76,78231.21,78220.03,78231.2,2.98567 +1777772640000,78231.2,78238,78231.2,78236.45,1.17922 +1777772700000,78236.45,78236.45,78227.2,78227.2,1.72503 +1777772760000,78227.21,78236.44,78227.2,78236.43,0.59133 +1777772820000,78236.44,78275,78236.44,78274.99,2.67195 +1777772880000,78274.99,78278.65,78271.59,78271.6,4.15866 +1777772940000,78271.59,78285,78251.55,78285,4.74748 +1777773000000,78285,78285,78284.38,78284.38,0.85355 +1777773060000,78284.38,78284.38,78257.37,78257.37,2.40178 +1777773120000,78257.38,78258,78257.37,78257.99,0.44488 +1777773180000,78258,78273.44,78257.99,78259.41,1.80943 +1777773240000,78259.4,78259.41,78259.4,78259.4,0.89995 +1777773300000,78259.4,78259.41,78248.03,78248.03,2.92228 +1777773360000,78248.04,78256.5,78248.03,78256.49,0.49551 +1777773420000,78256.5,78256.5,78256.49,78256.49,0.34529 +1777773480000,78256.49,78256.5,78256.49,78256.5,0.61708 +1777773540000,78256.49,78256.5,78240.83,78240.83,7.09843 +1777773600000,78240.84,78240.84,78187.73,78232.63,22.58055 +1777773660000,78232.64,78265.95,78221.49,78239.73,11.54044 +1777773720000,78239.72,78245,78230.61,78230.62,8.86037 +1777773780000,78230.61,78240.35,78230.61,78240.34,1.31316 +1777773840000,78240.34,78260.85,78240.34,78260.84,0.55972 +1777773900000,78260.85,78260.85,78260.84,78260.85,0.61537 +1777773960000,78260.84,78309.09,78260.84,78278.68,16.09344 +1777774020000,78278.69,78278.69,78278.68,78278.68,0.48934 +1777774080000,78278.69,78278.69,78271.71,78271.72,2.61337 +1777774140000,78271.71,78289.95,78268.7,78268.71,3.4675 +1777774200000,78268.71,78268.71,78200,78200.01,12.53838 +1777774260000,78200,78200.01,78199.84,78199.85,1.69409 +1777774320000,78199.84,78199.85,78156.2,78156.2,8.99687 +1777774380000,78156.2,78162.25,78120,78162.25,9.07438 +1777774440000,78162.25,78193.43,78162.24,78193.43,1.2575 +1777774500000,78193.44,78199.85,78193.43,78199.85,5.62176 +1777774560000,78199.84,78199.85,78199.83,78199.83,1.61635 +1777774620000,78199.84,78199.84,78153.13,78154.8,7.01921 +1777774680000,78154.81,78154.81,78138.19,78138.19,2.79097 +1777774740000,78138.2,78145,78120.81,78123.95,6.93486 +1777774800000,78123.95,78144.99,78123.95,78129.69,4.8236 +1777774860000,78129.7,78129.7,78129.68,78129.68,0.43037 +1777774920000,78129.68,78129.69,78120.03,78120.03,6.61674 +1777774980000,78120.03,78120.03,78115.34,78115.34,4.85451 +1777775040000,78115.33,78126.88,78108.75,78126.86,8.51665 +1777775100000,78126.87,78126.87,78116.2,78116.2,1.74858 +1777775160000,78116.21,78116.21,78116.2,78116.21,0.3099 +1777775220000,78116.21,78129.7,78116.2,78123.38,2.0339 +1777775280000,78123.38,78123.39,78113.86,78113.87,2.26156 +1777775340000,78113.87,78113.87,78113.06,78113.07,1.59317 +1777775400000,78113.06,78113.07,78113.06,78113.06,1.88666 +1777775460000,78113.06,78129.7,78113.06,78129.69,1.66428 +1777775520000,78129.7,78155.41,78129.69,78150.31,6.05271 +1777775580000,78150.3,78170,78150.3,78169.95,0.71523 +1777775640000,78169.95,78169.96,78169.95,78169.95,0.34893 +1777775700000,78169.96,78169.96,78142.14,78142.14,2.07247 +1777775760000,78142.14,78142.15,78140.01,78140.01,0.36689 +1777775820000,78140.02,78140.02,78117.84,78117.84,1.73486 +1777775880000,78117.84,78118.55,78113.85,78118.55,1.84058 +1777775940000,78118.54,78121.75,78116.88,78121.75,2.26985 +1777776000000,78121.75,78152.36,78121.75,78136.59,1.89952 +1777776060000,78136.6,78136.6,78136.37,78136.37,1.89644 +1777776120000,78136.38,78136.38,78122.59,78122.59,1.66891 +1777776180000,78122.6,78125.42,78122.59,78125.41,0.91219 +1777776240000,78125.41,78132.45,78122.6,78122.61,1.15448 +1777776300000,78122.61,78131.8,78122.6,78122.6,1.48227 +1777776360000,78122.6,78127.19,78121.77,78127.19,0.4711 +1777776420000,78127.19,78127.19,78127.18,78127.18,0.48 +1777776480000,78127.19,78170.02,78127.18,78156.74,8.50177 +1777776540000,78156.74,78165,78156.74,78164.99,0.69498 +1777776600000,78165,78165,78159.54,78159.54,2.76153 +1777776660000,78159.54,78169.52,78159.53,78169.51,0.57576 +1777776720000,78169.51,78199.06,78169.51,78194.57,5.06111 +1777776780000,78194.57,78194.73,78186.9,78194.73,2.30343 +1777776840000,78194.73,78194.73,78190.41,78190.42,0.67062 +1777776900000,78190.42,78190.42,78182.22,78182.23,0.44931 +1777776960000,78182.23,78182.23,78162.17,78162.19,4.8958 +1777777020000,78162.19,78166.93,78162.18,78166.93,2.27658 +1777777080000,78167.27,78171.86,78167.27,78171.86,5.86005 +1777777140000,78171.85,78171.86,78171.85,78171.85,0.59426 +1777777200000,78171.86,78171.86,78165.21,78165.22,2.88615 +1777777260000,78165.22,78189.35,78165.21,78177.65,1.29604 +1777777320000,78177.66,78177.66,78162.18,78162.18,1.53537 +1777777380000,78162.19,78162.19,78143.63,78143.64,2.38519 +1777777440000,78143.64,78143.64,78131.04,78131.05,1.4536 +1777777500000,78131.05,78139.29,78131.04,78139.28,2.68501 +1777777560000,78139.29,78139.29,78139.28,78139.29,3.57836 +1777777620000,78139.28,78139.29,78139.28,78139.29,1.70913 +1777777680000,78139.28,78160,78139.28,78158.42,1.4071 +1777777740000,78158.43,78165,78158.42,78164.83,2.37708 +1777777800000,78164.84,78164.84,78129.61,78129.71,18.21195 +1777777860000,78129.7,78129.71,78121.95,78125.63,42.93289 +1777777920000,78125.64,78134.99,78125.63,78134.99,1.13653 +1777777980000,78134.99,78134.99,78134.69,78134.69,1.28106 +1777778040000,78134.69,78134.7,78134.69,78134.7,0.93501 +1777778100000,78134.7,78139.32,78127.17,78139.31,5.71144 +1777778160000,78139.32,78139.32,78139.31,78139.32,0.45139 +1777778220000,78139.32,78139.32,78137.74,78137.75,2.65095 +1777778280000,78137.75,78137.75,78137.74,78137.75,0.37611 +1777778340000,78137.74,78137.75,78134.99,78135,2.79723 +1777778400000,78135,78137.34,78132.89,78132.89,1.66391 +1777778460000,78132.88,78149.08,78132.88,78135.77,1.00137 +1777778520000,78135.76,78135.77,78135.3,78135.3,0.67377 +1777778580000,78135.31,78135.31,78124.08,78124.08,0.9872 +1777778640000,78124.09,78124.09,78120,78120,6.55481 +1777778700000,78120,78120.01,78114.86,78114.87,1.50446 +1777778760000,78114.86,78114.87,78110,78114,2.48472 +1777778820000,78114,78134.97,78113.99,78134.97,3.90916 +1777778880000,78134.96,78135.76,78134.96,78135.76,1.57468 +1777778940000,78135.75,78135.76,78109.94,78109.94,11.29913 +1777779000000,78109.95,78130.65,78109.94,78122.98,10.76126 +1777779060000,78122.99,78145.06,78122.98,78145.05,0.55893 +1777779120000,78145.05,78154,78145.05,78153.99,1.60592 +1777779180000,78153.99,78171.55,78153.99,78171.54,1.88997 +1777779240000,78171.55,78181.1,78171.54,78181.1,1.63309 +1777779300000,78181.1,78208,78181.09,78208,4.37146 +1777779360000,78208,78208,78178.4,78179.98,6.75084 +1777779420000,78179.97,78191.73,78179.97,78191.73,0.57871 +1777779480000,78191.73,78191.73,78191.72,78191.73,1.33078 +1777779540000,78191.72,78191.73,78191.72,78191.73,0.33078 +1777779600000,78191.72,78191.73,78179.04,78179.05,1.88549 +1777779660000,78179.04,78179.05,78179.04,78179.05,0.43805 +1777779720000,78179.05,78179.05,78179.04,78179.05,1.37851 +1777779780000,78179.04,78179.05,78179.04,78179.05,0.19333 +1777779840000,78179.04,78179.04,78129.38,78132.52,6.1203 +1777779900000,78132.52,78141.37,78132.51,78141.37,2.54071 +1777779960000,78141.37,78158.74,78141.36,78158.74,0.79799 +1777780020000,78158.74,78158.74,78158.73,78158.73,0.22231 +1777780080000,78158.74,78166,78158.73,78166,1.19189 +1777780140000,78165.99,78189.59,78165.99,78189.58,2.33714 +1777780200000,78189.58,78207.5,78189.58,78195.6,4.47748 +1777780260000,78195.59,78195.6,78192.38,78192.39,2.28524 +1777780320000,78192.39,78217.59,78192.38,78217.59,3.12208 +1777780380000,78217.58,78217.59,78192,78207.82,4.5135 +1777780440000,78207.81,78208.47,78207.81,78208.47,0.40029 +1777780500000,78208.47,78208.47,78195.17,78195.17,4.60702 +1777780560000,78195.18,78199.85,78195.17,78197.87,1.02605 +1777780620000,78197.87,78197.87,78197.86,78197.86,2.08042 +1777780680000,78197.87,78203.07,78197.86,78203.07,1.14597 +1777780740000,78203.06,78203.08,78203.06,78203.08,0.32959 +1777780800000,78203.07,78203.08,78175.02,78175.03,1.59607 +1777780860000,78175.03,78198.05,78175.02,78198.05,1.3484 +1777780920000,78198.04,78206.84,78195.6,78195.61,1.07153 +1777780980000,78195.61,78195.61,78188,78188.01,1.91111 +1777781040000,78188,78188.01,78175.02,78175.02,1.11933 +1777781100000,78175.03,78175.03,78175.02,78175.02,0.86838 +1777781160000,78175.02,78175.03,78172.09,78172.1,0.37829 +1777781220000,78172.09,78172.1,78160.36,78160.36,1.67421 +1777781280000,78160.36,78160.37,78148.02,78148.02,1.05504 +1777781340000,78148.03,78148.03,78120,78120.01,2.02771 +1777781400000,78120,78133.81,78120,78133.8,1.49014 +1777781460000,78133.8,78133.81,78132,78132,0.26248 +1777781520000,78132,78132.01,78130.54,78130.54,0.18886 +1777781580000,78130.54,78147.03,78130.54,78147.02,0.66298 +1777781640000,78147.02,78150.28,78147.02,78147.03,2.24977 +1777781700000,78147.02,78172,78147.02,78167.55,7.39862 +1777781760000,78167.54,78167.55,78167.54,78167.54,1.72709 +1777781820000,78167.55,78177.99,78167.54,78168.49,1.69144 +1777781880000,78168.49,78168.49,78168.48,78168.48,0.57407 +1777781940000,78168.49,78168.49,78168.48,78168.49,0.1989 +1777782000000,78168.49,78183.63,78168.49,78183.63,4.20829 +1777782060000,78183.63,78189.58,78183.63,78189.58,0.3191 +1777782120000,78189.58,78196.23,78189.57,78196.23,0.3689 +1777782180000,78196.23,78206.13,78196.22,78206.12,0.99426 +1777782240000,78206.13,78220.63,78206.12,78220.63,1.40752 +1777782300000,78220.62,78220.63,78202.18,78202.18,1.70815 +1777782360000,78202.18,78220.63,78202.18,78220.62,1.04456 +1777782420000,78220.63,78223.53,78220.62,78223.53,1.39396 +1777782480000,78223.53,78236.45,78222.94,78222.95,2.27844 +1777782540000,78222.95,78222.95,78222.94,78222.95,0.28761 +1777782600000,78222.95,78229.1,78222.94,78229.1,0.56881 +1777782660000,78229.1,78236.45,78229.09,78234.42,0.99103 +1777782720000,78234.41,78234.41,78213.15,78213.15,0.49447 +1777782780000,78213.16,78213.16,78213.15,78213.16,0.19704 +1777782840000,78213.16,78213.16,78213.15,78213.15,0.93954 +1777782900000,78213.15,78213.16,78200,78200,0.54308 +1777782960000,78200.01,78200.06,78200,78200.05,2.57137 +1777783020000,78200.05,78222.5,78200.05,78222.49,2.44417 +1777783080000,78222.49,78222.5,78220.42,78220.42,0.3142 +1777783140000,78220.42,78220.43,78218.87,78218.87,0.61436 +1777783200000,78218.88,78218.88,78200.83,78200.84,0.8555 +1777783260000,78200.84,78200.84,78200.83,78200.83,0.44731 +1777783320000,78200.83,78200.84,78200.83,78200.83,1.00105 +1777783380000,78200.83,78200.84,78193.84,78193.85,1.22918 +1777783440000,78193.84,78193.84,78186.53,78186.53,3.08513 +1777783500000,78186.54,78186.54,78186.53,78186.53,1.81758 +1777783560000,78186.54,78186.54,78177.89,78177.89,2.13324 +1777783620000,78177.9,78194,78177.89,78186.39,2.96491 +1777783680000,78186.38,78186.39,78165.22,78165.22,0.78946 +1777783740000,78165.23,78165.23,78150,78150,1.17762 +1777783800000,78150.01,78150.01,78144.68,78144.69,1.99344 +1777783860000,78144.69,78147.45,78144.68,78147.44,0.93552 +1777783920000,78147.44,78161.71,78147.44,78161.71,1.8667 +1777783980000,78161.71,78172,78161.7,78172,3.05728 +1777784040000,78172,78172,78171.99,78172,0.63194 +1777784100000,78171.99,78172,78171.18,78171.19,1.10147 +1777784160000,78171.18,78171.19,78150,78153.13,4.55996 +1777784220000,78153.14,78156.55,78153.13,78156.54,0.89733 +1777784280000,78156.55,78165.56,78156.55,78160.01,5.30945 +1777784340000,78160,78163.19,78160,78163.19,0.67628 +1777784400000,78163.19,78174.99,78163.17,78174.99,1.63955 +1777784460000,78174.99,78186.35,78174.99,78186.34,0.92418 +1777784520000,78186.35,78200,78186.34,78200,1.31713 +1777784580000,78199.99,78218.55,78199.99,78205.61,6.09493 +1777784640000,78205.61,78234.57,78205.6,78234.57,5.38548 +1777784700000,78234.57,78234.58,78234.57,78234.58,1.37162 +1777784760000,78234.57,78250,78234.57,78243.31,9.12328 +1777784820000,78243.32,78260.15,78243.31,78243.31,2.71692 +1777784880000,78243.32,78243.32,78236.44,78236.44,0.4699 +1777784940000,78236.44,78243.88,78236.44,78243.87,1.40345 +1777785000000,78243.87,78247.98,78243.87,78247.97,5.07361 +1777785060000,78247.97,78247.98,78240.14,78240.15,1.56096 +1777785120000,78240.14,78240.15,78240.14,78240.14,0.18479 +1777785180000,78240.15,78240.15,78236.44,78236.45,0.4047 +1777785240000,78236.44,78239.87,78233.6,78239.87,0.98573 +1777785300000,78239.86,78245.98,78239.86,78245.97,0.53632 +1777785360000,78245.97,78260.75,78245.97,78247.36,2.245 +1777785420000,78247.36,78247.37,78239.87,78239.87,1.35686 +1777785480000,78239.88,78239.88,78239.87,78239.87,0.22277 +1777785540000,78239.87,78239.88,78223.22,78223.23,1.85362 +1777785600000,78223.23,78238.12,78223.22,78238.11,1.60943 +1777785660000,78238.12,78238.12,78238.11,78238.12,0.26138 +1777785720000,78238.12,78238.12,78238.11,78238.12,1.27545 +1777785780000,78238.12,78238.12,78238.11,78238.11,0.64812 +1777785840000,78238.12,78238.12,78229.58,78229.58,0.96423 +1777785900000,78229.58,78229.59,78225,78225.01,0.69335 +1777785960000,78225.01,78225.01,78225,78225.01,0.27167 +1777786020000,78225.01,78228.89,78225,78228.89,0.599 +1777786080000,78228.89,78228.89,78228.88,78228.89,0.19031 +1777786140000,78228.89,78228.89,78226.16,78226.16,0.76827 +1777786200000,78226.17,78226.17,78218.13,78218.14,0.69832 +1777786260000,78218.14,78228.88,78218.13,78228.88,0.77172 +1777786320000,78228.88,78230,78228.88,78229.99,0.42523 +1777786380000,78230,78230,78229.99,78229.99,0.17951 +1777786440000,78230,78230,78229.99,78229.99,0.27723 +1777786500000,78230,78230,78227,78227.01,14.78717 +1777786560000,78227.01,78227.01,78221.91,78221.91,3.09907 +1777786620000,78221.92,78221.92,78221.91,78221.92,0.70535 +1777786680000,78221.92,78221.92,78221.91,78221.92,0.23785 +1777786740000,78221.92,78221.92,78221.91,78221.92,0.24351 +1777786800000,78221.91,78221.92,78221.91,78221.92,0.27144 +1777786860000,78221.91,78221.92,78221.91,78221.92,0.40298 +1777786920000,78221.92,78221.93,78221.91,78221.92,0.56669 +1777786980000,78221.93,78221.93,78221.92,78221.92,0.82085 +1777787040000,78221.92,78221.93,78206.26,78206.26,11.14192 +1777787100000,78206.26,78206.27,78206.26,78206.27,0.90088 +1777787160000,78206.27,78215.97,78206.26,78215.96,0.96242 +1777787220000,78215.97,78215.97,78215.96,78215.97,0.98935 +1777787280000,78215.97,78215.97,78215.96,78215.97,0.22084 +1777787340000,78215.96,78225,78215.96,78224.99,0.80691 +1777787400000,78224.99,78240,78224.99,78240,2.01149 +1777787460000,78239.99,78239.99,78236.57,78236.57,0.68193 +1777787520000,78236.57,78236.58,78236.57,78236.57,0.19383 +1777787580000,78236.58,78238.16,78236.57,78238.16,0.46601 +1777787640000,78238.15,78240,78238.15,78240,0.59525 +1777787700000,78239.99,78240,78239.99,78240,0.34902 +1777787760000,78239.99,78241.52,78239.99,78241.52,0.67376 +1777787820000,78241.52,78243.28,78241.51,78243.27,0.22146 +1777787880000,78243.27,78254.82,78243.27,78249.42,1.29686 +1777787940000,78249.41,78249.42,78249.41,78249.42,0.94199 +1777788000000,78249.41,78249.42,78226.88,78226.88,9.38356 +1777788060000,78226.88,78226.92,78219.27,78219.28,4.21653 +1777788120000,78219.27,78219.28,78219.27,78219.28,0.25978 +1777788180000,78219.27,78219.28,78200,78200,3.26288 +1777788240000,78200,78200.01,78200,78200,1.44342 +1777788300000,78200,78200.01,78144.9,78174.79,94.22339 +1777788360000,78174.8,78186.07,78174.8,78186.06,6.20731 +1777788420000,78186.06,78186.07,78176.3,78176.99,3.75531 +1777788480000,78176.98,78178.56,78166.38,78166.39,2.80299 +1777788540000,78166.4,78166.4,78149.89,78155.62,7.24849 +1777788600000,78155.62,78172.4,78155.62,78172.4,3.96203 +1777788660000,78172.39,78172.4,78170.39,78170.4,2.52547 +1777788720000,78170.4,78170.4,78170.39,78170.4,4.42642 +1777788780000,78170.39,78170.4,78162.5,78162.5,1.1668 +1777788840000,78162.5,78162.51,78151.37,78151.37,2.41127 +1777788900000,78150.85,78150.86,78144.99,78150.86,1.9807 +1777788960000,78150.86,78150.86,78150.85,78150.86,1.94413 +1777789020000,78150.85,78150.86,78150.85,78150.85,1.94312 +1777789080000,78150.86,78150.86,78150.85,78150.85,0.59097 +1777789140000,78150.85,78150.86,78150,78150,2.44421 +1777789200000,78150,78150,78142.3,78142.31,1.42053 +1777789260000,78142.31,78142.31,78142.29,78142.29,0.86601 +1777789320000,78142.29,78142.3,78131.89,78131.9,0.72452 +1777789380000,78131.89,78131.89,78125,78125,3.67526 +1777789440000,78125.01,78125.01,78125,78125.01,0.72601 +1777789500000,78125.01,78125.01,78086.95,78086.96,58.08074 +1777789560000,78086.96,78093.06,78084.08,78093.05,5.24772 +1777789620000,78093.05,78103.85,78092.03,78103.84,2.29863 +1777789680000,78103.85,78115,78103.84,78115,2.39312 +1777789740000,78114.99,78117.3,78114.99,78115.33,0.41601 +1777789800000,78115.33,78135.52,78115.33,78135.51,2.24996 +1777789860000,78135.51,78135.52,78135.51,78135.51,1.22687 +1777789920000,78135.52,78153.66,78135.51,78153.66,1.563 +1777789980000,78153.65,78166.76,78153.65,78166.75,3.95618 +1777790040000,78166.76,78166.76,78162.05,78162.05,1.57547 +1777790100000,78162.05,78165.19,78162.05,78165.19,0.48642 +1777790160000,78165.18,78165.19,78164.84,78164.85,1.28389 +1777790220000,78164.85,78164.85,78162.32,78162.33,1.12973 +1777790280000,78162.33,78162.33,78151.77,78151.77,0.80014 +1777790340000,78151.77,78151.77,78151.76,78151.76,0.37241 +1777790400000,78151.77,78151.77,78151.76,78151.77,0.40569 +1777790460000,78151.76,78151.77,78129.38,78129.38,1.1243 +1777790520000,78129.39,78129.39,78129.38,78129.39,0.54232 +1777790580000,78129.39,78136.94,78129.38,78136.94,1.15228 +1777790640000,78136.94,78140,78136.93,78140,2.1408 +1777790700000,78139.99,78140,78139.99,78139.99,0.2505 +1777790760000,78140,78140,78139.99,78139.99,0.5805 +1777790820000,78140,78144.39,78139.99,78144.39,3.77294 +1777790880000,78144.39,78164.78,78144.39,78163.21,7.60962 +1777790940000,78163.22,78163.22,78161.65,78163.22,1.30239 +1777791000000,78163.21,78195.39,78163.21,78195.39,3.40524 +1777791060000,78195.39,78221.55,78195.38,78221.55,3.70627 +1777791120000,78221.55,78282.87,78221.54,78282.87,8.15282 +1777791180000,78282.87,78287.1,78281.86,78287.09,0.9822 +1777791240000,78287.09,78337.26,78287.09,78330.61,18.29127 +1777791300000,78330.6,78330.6,78281.87,78281.87,2.9065 +1777791360000,78281.86,78283.85,78273.21,78283.85,1.3601 +1777791420000,78283.86,78293.14,78283.26,78283.27,0.63851 +1777791480000,78283.26,78283.27,78283.26,78283.27,1.637 +1777791540000,78283.26,78288.3,78283.26,78288.3,0.28968 +1777791600000,78288.3,78314.92,78288.29,78314.92,1.44724 +1777791660000,78314.92,78350,78314.91,78343.5,4.5847 +1777791720000,78343.51,78366.44,78343.5,78366.43,3.74605 +1777791780000,78366.44,78370.75,78366.43,78370.64,2.86284 +1777791840000,78370.64,78370.64,78343.69,78354.34,2.38928 +1777791900000,78354.34,78419.23,78354.33,78400.38,18.90381 +1777791960000,78400.38,78425.57,78394.22,78425.56,2.58353 +1777792020000,78425.57,78444,78422.64,78424.88,5.221 +1777792080000,78424.88,78444.18,78424.88,78439.47,4.468 +1777792140000,78439.47,78439.47,78393.16,78393.16,1.84609 +1777792200000,78393.16,78411.14,78393.16,78411.13,0.92463 +1777792260000,78411.13,78411.14,78393.16,78393.16,3.5547 +1777792320000,78393.17,78393.17,78378.76,78378.77,1.10285 +1777792380000,78378.77,78378.77,78352.29,78352.29,3.62716 +1777792440000,78352.29,78352.3,78346.65,78346.65,2.42795 +1777792500000,78346.65,78361.34,78346.65,78361.33,1.82256 +1777792560000,78361.34,78361.34,78343.51,78343.52,1.86556 +1777792620000,78343.52,78343.52,78343.51,78343.51,0.15818 +1777792680000,78343.52,78345.61,78343.51,78345.6,2.4579 +1777792740000,78345.6,78345.61,78345.6,78345.61,1.58979 +1777792800000,78345.6,78346.76,78345.6,78346.76,1.25182 +1777792860000,78346.76,78346.76,78346.75,78346.75,1.40408 +1777792920000,78346.75,78382.15,78346.75,78382.15,2.68655 +1777792980000,78382.15,78386,78382.14,78382.24,3.73934 +1777793040000,78382.23,78397.12,78382.23,78397.11,1.36927 +1777793100000,78397.11,78399.48,78393.25,78393.25,2.0356 +1777793160000,78393.26,78420,78393.25,78419.99,3.64475 +1777793220000,78420,78483.67,78419.99,78451.01,89.90046 +1777793280000,78451.02,78451.02,78428.71,78428.71,2.75852 +1777793340000,78428.72,78428.72,78412.76,78412.76,0.69854 +1777793400000,78412.76,78412.77,78409.61,78409.61,0.62534 +1777793460000,78409.61,78444.13,78405.82,78437.95,36.94547 +1777793520000,78437.95,78445,78420.66,78420.67,4.2061 +1777793580000,78420.67,78420.67,78380.96,78380.96,5.76115 +1777793640000,78380.97,78389.61,78380.96,78389.6,1.12195 +1777793700000,78389.61,78389.61,78389.6,78389.6,0.30904 +1777793760000,78389.61,78395.3,78389.6,78394.51,7.05312 +1777793820000,78394.51,78408.36,78394.51,78408.35,1.96833 +1777793880000,78408.35,78408.36,78408.35,78408.36,4.24925 +1777793940000,78408.35,78418,78408.35,78418,0.3871 +1777794000000,78418,78441.28,78418,78432.06,4.39859 +1777794060000,78432.06,78448.4,78432.06,78448.4,5.19824 +1777794120000,78448.4,78448.4,78448.39,78448.39,1.9337 +1777794180000,78448.39,78448.4,78435.01,78435.01,2.78517 +1777794240000,78435.01,78435.01,78378.86,78378.86,10.24898 +1777794300000,78378.87,78400.58,78378.87,78400.57,1.71153 +1777794360000,78400.58,78400.58,78374.63,78374.63,2.17368 +1777794420000,78374.64,78374.64,78374.63,78374.63,0.38107 +1777794480000,78374.63,78374.64,78361.66,78361.66,3.44372 +1777794540000,78361.67,78384.24,78361.33,78384.24,7.54831 +1777794600000,78384.23,78386.57,78384.23,78386.56,1.63688 +1777794660000,78386.56,78386.57,78386.56,78386.56,0.98382 +1777794720000,78386.57,78386.57,78386.56,78386.56,0.16934 +1777794780000,78386.56,78389.82,78386.56,78389.81,3.12715 +1777794840000,78389.82,78389.82,78383.6,78383.6,3.75133 +1777794900000,78383.59,78383.6,78376.01,78376.01,2.81938 +1777794960000,78376.02,78376.02,78368.31,78368.32,1.9572 +1777795020000,78368.31,78368.32,78363.24,78363.24,2.94917 +1777795080000,78363.25,78363.25,78363.24,78363.24,0.21957 +1777795140000,78363.25,78363.25,78363.24,78363.25,2.28443 +1777795200000,78363.24,78381.5,78363.24,78381.5,1.58914 +1777795260000,78381.5,78381.5,78381.49,78381.49,0.47414 +1777795320000,78381.49,78383.83,78381.49,78383.83,0.95966 +1777795380000,78383.83,78386.98,78383.82,78386.97,2.33434 +1777795440000,78386.98,78441.65,78386.97,78439.68,2.87672 +1777795500000,78439.67,78462.52,78439.67,78462.51,5.0874 +1777795560000,78462.51,78462.52,78450.55,78450.55,3.26001 +1777795620000,78450.55,78471.13,78450.55,78466.41,5.30973 +1777795680000,78466.41,78490.83,78466.41,78490.83,5.51883 +1777795740000,78490.83,78505.92,78459.01,78459.01,5.95684 +1777795800000,78459.01,78459.02,78450.55,78450.55,1.17061 +1777795860000,78450.55,78450.56,78439.68,78439.69,0.86425 +1777795920000,78439.68,78439.69,78439.68,78439.68,0.93672 +1777795980000,78439.68,78459.02,78439.68,78450.56,3.34636 +1777796040000,78450.55,78450.56,78450.55,78450.55,0.41595 +1777796100000,78450.56,78467.57,78450.55,78467.57,3.23157 +1777796160000,78467.58,78479.98,78467.57,78479.97,4.25351 +1777796220000,78479.97,78479.98,78463.89,78463.9,2.02733 +1777796280000,78463.89,78463.9,78463.89,78463.9,0.85548 +1777796340000,78463.89,78465.05,78451.83,78451.83,2.1987 +1777796400000,78451.83,78481.76,78450.08,78468.62,7.16162 +1777796460000,78468.63,78468.63,78465.04,78465.04,1.34616 +1777796520000,78465.04,78465.05,78455.76,78455.76,1.30944 +1777796580000,78455.76,78455.77,78444.17,78444.17,1.5962 +1777796640000,78444.18,78444.18,78444.17,78444.18,1.20312 +1777796700000,78444.17,78444.18,78444.17,78444.17,0.41831 +1777796760000,78444.18,78444.18,78444.17,78444.17,1.44782 +1777796820000,78444.17,78444.18,78411.15,78411.15,2.13463 +1777796880000,78411.16,78425.72,78411.15,78424.94,3.61103 +1777796940000,78424.94,78424.95,78417.58,78417.59,0.77405 +1777797000000,78417.58,78424.53,78417.58,78424.52,0.94451 +1777797060000,78424.53,78424.53,78424.52,78424.53,0.13989 +1777797120000,78424.52,78424.53,78424.52,78424.53,0.35506 +1777797180000,78424.52,78424.52,78405,78405.01,0.58155 +1777797240000,78405.01,78405.01,78388.3,78388.3,1.34615 +1777797300000,78388.3,78392.85,78388.3,78392.84,1.40435 +1777797360000,78392.85,78414.65,78392.85,78414.65,1.06043 +1777797420000,78414.65,78414.65,78414.64,78414.64,0.26506 +1777797480000,78414.65,78419.9,78414.64,78419.9,0.56914 +1777797540000,78419.9,78419.9,78419.89,78419.9,0.33328 +1777797600000,78419.9,78419.9,78418.89,78418.9,0.64337 +1777797660000,78418.89,78418.9,78418.88,78418.88,1.89808 +1777797720000,78418.89,78418.89,78417.55,78417.56,0.47754 +1777797780000,78417.56,78441.78,78417.55,78441.77,3.54238 +1777797840000,78441.77,78441.78,78439.44,78439.45,1.10077 +1777797900000,78439.45,78439.45,78439.44,78439.44,0.43521 +1777797960000,78439.45,78439.45,78439.44,78439.44,0.5049 +1777798020000,78439.45,78439.45,78439.44,78439.45,0.19649 +1777798080000,78439.45,78455,78439.45,78450.82,1.45317 +1777798140000,78450.82,78450.82,78431.92,78431.93,2.25162 +1777798200000,78431.93,78445,78431.92,78445,3.09055 +1777798260000,78444.99,78445,78435.75,78435.75,0.58961 +1777798320000,78435.75,78435.76,78430.24,78430.25,0.32673 +1777798380000,78430.25,78430.25,78427.65,78427.66,0.3041 +1777798440000,78427.65,78427.66,78419.8,78419.81,0.73401 +1777798500000,78419.81,78419.81,78419.79,78419.79,0.11544 +1777798560000,78419.79,78419.8,78402.49,78402.49,1.16076 +1777798620000,78402.49,78402.5,78400,78400,0.57272 +1777798680000,78400,78400.01,78400,78400,1.05997 +1777798740000,78400,78400.01,78387.86,78387.86,0.89042 +1777798800000,78387.87,78389.44,78387.86,78389.43,3.69403 +1777798860000,78389.43,78389.43,78373.61,78375.88,4.23236 +1777798920000,78375.87,78375.88,78354.53,78357.67,6.87469 +1777798980000,78357.67,78390,78357.67,78382.15,11.32016 +1777799040000,78382.16,78390,78370.53,78389.99,5.31881 +1777799100000,78389.99,78390,78389.99,78389.99,0.33004 +1777799160000,78390,78406.18,78389.99,78406.18,6.10386 +1777799220000,78406.18,78409.34,78406.18,78409.34,0.49669 +1777799280000,78409.34,78440,78409.33,78440,4.52881 +1777799340000,78440,78440.48,78439.99,78440.47,2.88613 +1777799400000,78440.48,78440.49,78436.38,78436.39,1.90554 +1777799460000,78436.39,78436.39,78414.43,78416.14,4.70603 +1777799520000,78416.14,78416.15,78416.14,78416.14,0.45318 +1777799580000,78416.14,78416.15,78408.31,78408.31,0.82263 +1777799640000,78408.31,78408.31,78402.78,78402.79,0.78737 +1777799700000,78402.79,78402.79,78402.78,78402.78,1.50153 +1777799760000,78402.79,78402.79,78402.78,78402.79,0.3516 +1777799820000,78402.78,78402.79,78402.78,78402.78,0.32273 +1777799880000,78402.79,78402.79,78402.78,78402.79,0.31565 +1777799940000,78402.79,78411.91,78402.78,78411.9,3.7483 +1777800000000,78411.91,78411.91,78411.9,78411.91,1.73634 +1777800060000,78411.91,78411.91,78411.9,78411.91,0.55798 +1777800120000,78411.91,78426.37,78411.9,78426.37,8.12727 +1777800180000,78426.63,78481.9,78426.63,78481.89,11.68118 +1777800240000,78481.9,78490.01,78470.44,78484.93,28.04472 +1777800300000,78484.93,78526.14,78484.93,78498.24,11.26405 +1777800360000,78498.23,78513.45,78497.61,78507.18,3.58676 +1777800420000,78507.17,78525.11,78497.66,78521.95,3.31561 +1777800480000,78521.96,78521.96,78521.95,78521.96,1.28349 +1777800540000,78521.95,78521.96,78500,78500.01,1.48087 +1777800600000,78500,78505,78475.78,78505,12.07204 +1777800660000,78505,78505,78472.36,78472.36,1.23926 +1777800720000,78472.36,78472.37,78464.12,78464.13,0.95669 +1777800780000,78464.13,78469.93,78454,78454,4.17394 +1777800840000,78454,78510.3,78454,78510.3,16.88025 +1777800900000,78510.29,78519.08,78505.57,78519.07,3.12361 +1777800960000,78519.07,78520.4,78517.49,78517.5,10.08158 +1777801020000,78517.51,78517.51,78515.69,78515.69,4.03756 +1777801080000,78515.7,78525.69,78515.69,78525.69,1.59712 +1777801140000,78525.69,78604.67,78525.68,78602.88,42.60182 +1777801200000,78602.87,78602.88,78550.06,78550.06,2.79871 +1777801260000,78550.07,78550.07,78550.06,78550.06,2.66604 +1777801320000,78550.07,78550.07,78524.32,78524.32,1.86014 +1777801380000,78524.33,78530.62,78524.32,78530.61,4.54851 +1777801440000,78530.61,78530.62,78514.82,78514.83,2.48705 +1777801500000,78514.83,78514.83,78492.97,78492.98,4.16315 +1777801560000,78492.98,78492.98,78488.27,78488.27,1.22829 +1777801620000,78488.26,78495.17,78486.73,78495.17,5.88844 +1777801680000,78495.16,78509.52,78495.16,78509.51,3.61915 +1777801740000,78509.51,78513.6,78509.51,78513.6,1.92574 +1777801800000,78513.59,78513.6,78513.59,78513.6,0.60564 +1777801860000,78513.59,78529.07,78513.59,78529.06,4.47427 +1777801920000,78529.06,78530,78529.06,78530,1.58999 +1777801980000,78530,78550,78527,78527,12.47159 +1777802040000,78527.01,78527.01,78527,78527,0.50984 +1777802100000,78527,78537.74,78527,78537.73,1.03293 +1777802160000,78537.73,78537.74,78530.63,78530.63,4.32659 +1777802220000,78530.64,78530.64,78528.7,78529.56,5.24409 +1777802280000,78529.57,78529.57,78529.56,78529.57,2.50878 +1777802340000,78529.57,78529.57,78529.56,78529.57,0.64088 +1777802400000,78529.57,78534.4,78529.56,78534.4,1.68189 +1777802460000,78534.39,78534.4,78504.3,78504.31,2.56644 +1777802520000,78504.3,78508.29,78504.3,78508.29,7.2208 +1777802580000,78508.28,78508.29,78500.43,78500.43,1.88826 +1777802640000,78500.43,78500.44,78477.3,78477.3,1.11072 +1777802700000,78477.31,78477.31,78458.99,78458.99,2.86557 +1777802760000,78458.98,78465.05,78428.81,78465.04,11.76716 +1777802820000,78465.04,78465.05,78465.04,78465.04,1.05762 +1777802880000,78465.04,78465.05,78461.85,78461.85,0.97731 +1777802940000,78461.85,78473.61,78461.85,78473.61,6.85859 +1777803000000,78473.6,78473.61,78473.6,78473.61,0.40879 +1777803060000,78473.61,78478.17,78473.6,78478.16,2.3548 +1777803120000,78478.17,78478.17,78478.16,78478.16,0.45661 +1777803180000,78478.17,78478.17,78478.16,78478.17,0.78887 +1777803240000,78478.16,78491.27,78478.16,78491.26,2.001 +1777803300000,78491.26,78491.27,78491.26,78491.26,1.5927 +1777803360000,78491.26,78491.27,78478.61,78478.62,2.06519 +1777803420000,78478.62,78478.62,78478.61,78478.62,0.35225 +1777803480000,78478.62,78478.62,78467.92,78467.93,0.21821 +1777803540000,78467.92,78467.93,78467.92,78467.93,0.63204 +1777803600000,78467.93,78467.93,78467.92,78467.92,0.36851 +1777803660000,78467.92,78467.93,78467.92,78467.92,0.75791 +1777803720000,78467.92,78467.93,78467.92,78467.93,0.36064 +1777803780000,78467.93,78476,78459.03,78459.03,9.2834 +1777803840000,78459.02,78459.02,78450.55,78450.56,0.78123 +1777803900000,78450.56,78450.56,78450.55,78450.56,0.57275 +1777803960000,78450.55,78450.56,78450.55,78450.56,0.17834 +1777804020000,78450.55,78450.56,78440,78440.01,1.76246 +1777804080000,78440.01,78440.01,78430.59,78430.6,2.90305 +1777804140000,78430.6,78430.6,78430.59,78430.59,0.14193 +1777804200000,78430.6,78430.6,78430.59,78430.59,0.2149 +1777804260000,78430.59,78456.05,78430.59,78456.04,12.60856 +1777804320000,78456.04,78456.05,78450.62,78450.63,5.08792 +1777804380000,78450.63,78454.36,78450.62,78454.36,4.83567 +1777804440000,78454.36,78463.25,78454.36,78463.25,4.26128 +1777804500000,78463.25,78463.25,78463.24,78463.25,0.5139 +1777804560000,78463.24,78463.25,78450.55,78450.55,1.23391 +1777804620000,78450.56,78450.56,78450.55,78450.55,0.49226 +1777804680000,78450.56,78450.56,78450.55,78450.55,0.2698 +1777804740000,78450.56,78451.35,78450.55,78451.34,5.09073 +1777804800000,78451.34,78451.35,78451.34,78451.34,0.28042 +1777804860000,78451.35,78451.35,78451.34,78451.34,0.35793 +1777804920000,78451.35,78465.05,78451.34,78465.05,4.22057 +1777804980000,78465.04,78465.04,78450.55,78450.56,2.56868 +1777805040000,78450.56,78450.56,78450.54,78450.55,0.4601 +1777805100000,78450.55,78450.55,78442.12,78442.12,1.08187 +1777805160000,78442.11,78442.11,78410.53,78410.53,1.34605 +1777805220000,78410.54,78415.82,78406.97,78415.82,3.8859 +1777805280000,78415.81,78415.82,78415.81,78415.81,0.6371 +1777805340000,78415.81,78415.82,78407.72,78407.72,2.6667 +1777805400000,78407.73,78407.73,78407.72,78407.73,1.84174 +1777805460000,78407.72,78414.76,78407.72,78414.75,3.25735 +1777805520000,78414.75,78414.76,78414.75,78414.76,2.06074 +1777805580000,78414.76,78414.76,78414.75,78414.75,2.92497 +1777805640000,78414.76,78420,78413.4,78420,8.55689 +1777805700000,78419.99,78420,78419.36,78419.37,1.58587 +1777805760000,78419.36,78419.37,78409.31,78409.32,1.1114 +1777805820000,78409.31,78409.32,78408,78408,0.48594 +1777805880000,78408,78408.01,78408,78408.01,0.24516 +1777805940000,78408.01,78408.01,78408,78408.01,0.63546 +1777806000000,78408.01,78408.01,78380,78380.01,2.80278 +1777806060000,78380.01,78400,78380,78400,7.81888 +1777806120000,78399.99,78403.89,78399.99,78403.89,6.59892 +1777806180000,78403.88,78414.99,78403.88,78414.98,6.57554 +1777806240000,78414.99,78415.84,78414.98,78414.99,4.22294 +1777806300000,78414.98,78414.98,78407.51,78407.52,0.73486 +1777806360000,78407.52,78407.52,78407.51,78407.51,1.9275 +1777806420000,78407.51,78407.52,78407.51,78407.51,0.50528 +1777806480000,78407.52,78423.71,78407.51,78423.7,2.63241 +1777806540000,78423.71,78437.39,78423.7,78437.39,4.27977 +1777806600000,78437.39,78554.67,78437.38,78554.66,26.64302 +1777806660000,78554.67,78554.67,78537.84,78537.85,8.06971 +1777806720000,78537.85,78537.85,78535.16,78535.16,3.40247 +1777806780000,78535.16,78535.17,78530,78530,1.55685 +1777806840000,78530.01,78530.01,78526.2,78526.2,1.59132 +1777806900000,78526.21,78530.41,78526.2,78530.41,4.67467 +1777806960000,78530.4,78530.41,78530.4,78530.41,2.87978 +1777807020000,78530.41,78530.41,78518.23,78518.24,2.07665 +1777807080000,78518.23,78518.24,78512.94,78512.94,4.71832 +1777807140000,78512.95,78512.95,78512.94,78512.94,1.71557 +1777807200000,78512.94,78512.95,78501.2,78501.21,1.76472 +1777807260000,78501.2,78501.21,78501.2,78501.21,1.12504 +1777807320000,78501.2,78501.21,78501.2,78501.21,0.49115 +1777807380000,78501.2,78501.21,78501.2,78501.21,0.5894 +1777807440000,78501.2,78501.21,78501.2,78501.21,2.04039 +1777807500000,78501.2,78512.95,78501.2,78512.95,2.81615 +1777807560000,78512.95,78512.95,78508.7,78508.7,1.41453 +1777807620000,78508.71,78508.71,78508.7,78508.7,1.2238 +1777807680000,78508.7,78508.71,78508.7,78508.7,0.55545 +1777807740000,78508.7,78508.71,78508.7,78508.7,0.96831 +1777807800000,78508.71,78508.71,78508.7,78508.71,0.52508 +1777807860000,78508.7,78508.71,78508.7,78508.71,0.26804 +1777807920000,78508.71,78538.11,78508.7,78538.11,10.43996 +1777807980000,78538.11,78538.11,78538.1,78538.11,3.25033 +1777808040000,78538.11,78568.76,78538.1,78565.05,11.12846 +1777808100000,78565.05,78604.67,78565.05,78581.72,14.23539 +1777808160000,78581.72,78581.72,78557.61,78557.61,2.63378 +1777808220000,78557.61,78557.62,78557.61,78557.61,0.71319 +1777808280000,78557.62,78568.76,78555.36,78565.72,6.41852 +1777808340000,78565.72,78565.73,78550,78550,2.26013 +1777808400000,78550,78567.45,78550,78567.45,5.63883 +1777808460000,78567.44,78567.45,78567.44,78567.45,2.03747 +1777808520000,78567.45,78603.17,78567.44,78603.16,3.79312 +1777808580000,78603.16,78747.43,78603.16,78698.88,70.12266 +1777808640000,78698.7,78719.98,78698.7,78717.09,4.45394 +1777808700000,78717.1,78731.61,78717.09,78717.78,4.52306 +1777808760000,78717.79,78719.52,78677.26,78677.27,8.06428 +1777808820000,78677.27,78849.22,78664.66,78797.15,73.44842 +1777808880000,78797.15,78841.17,78776.35,78835.69,12.80812 +1777808940000,78835.68,78843.78,78792.82,78799.99,6.33987 +1777809000000,78799.99,78800,78745.27,78745.27,4.00826 +1777809060000,78745.27,78745.27,78699.99,78721.19,25.13058 +1777809120000,78721.2,78739.92,78721.19,78732.19,5.17785 +1777809180000,78732.19,78732.2,78724.11,78725.01,2.40421 +1777809240000,78725.01,78725.01,78720,78720,1.85452 +1777809300000,78720,78720,78664.35,78668.42,10.53675 +1777809360000,78668.42,78680,78660,78660.01,4.23652 +1777809420000,78660.01,78666,78660,78666,2.29432 +1777809480000,78665.99,78666,78665.99,78665.99,1.01137 +1777809540000,78665.99,78666,78656,78656.01,4.65809 +1777809600000,78656.01,78705.34,78656,78682.58,4.3616 +1777809660000,78682.57,78682.82,78682.57,78682.81,2.71091 +1777809720000,78682.82,78731.65,78682.81,78731.65,9.66768 +1777809780000,78731.64,78764.93,78731.64,78756.86,7.55492 +1777809840000,78756.86,78756.87,78741.2,78741.21,1.72268 +1777809900000,78741.21,78777.25,78725.01,78777.24,16.54938 +1777809960000,78777.24,78795,78773.46,78788.25,9.82359 +1777810020000,78788.25,78812.54,78781.88,78781.88,12.64054 +1777810080000,78781.88,78781.95,78757.14,78757.15,14.09896 +1777810140000,78757.15,78757.15,78740.31,78753.7,1.45603 +1777810200000,78753.7,78766.52,78753.69,78766.51,2.96901 +1777810260000,78766.51,78795,78766.51,78795,8.42833 +1777810320000,78794.99,78808.67,78785,78785,3.91204 +1777810380000,78785.01,78878.77,78785,78830.38,15.99746 +1777810440000,78830.38,78864.93,78830.37,78856.8,6.61356 +1777810500000,78856.79,78856.8,78799.63,78819.55,4.66792 +1777810560000,78819.54,78819.55,78801.7,78801.7,4.59924 +1777810620000,78801.71,78801.71,78796.82,78796.83,3.94641 +1777810680000,78796.82,78796.83,78773.78,78776.18,2.79091 +1777810740000,78776.18,78785,78771.78,78773.79,7.90905 +1777810800000,78773.78,78792.84,78771.14,78771.14,4.35682 +1777810860000,78771.15,78781.73,78771.14,78781.73,2.8281 +1777810920000,78781.72,78800,78781.72,78790.92,3.46609 +1777810980000,78790.92,78790.93,78788.54,78788.55,1.37081 +1777811040000,78788.55,78788.55,78778.33,78778.34,1.17735 +1777811100000,78778.34,78778.34,78747.76,78760.89,6.37744 +1777811160000,78760.89,78769.17,78760.88,78769.16,1.49766 +1777811220000,78769.16,78773.23,78769.16,78773.23,0.78102 +1777811280000,78773.23,78773.23,78773.22,78773.23,0.52439 +1777811340000,78773.22,78773.23,78773.22,78773.22,0.83729 +1777811400000,78773.22,78780,78765.12,78765.12,4.8395 +1777811460000,78765.12,78765.12,78742.25,78742.26,3.35108 +1777811520000,78742.26,78742.26,78716.12,78716.12,5.10349 +1777811580000,78716.13,78722.01,78687.5,78700.1,10.42071 +1777811640000,78700.1,78718.2,78700.1,78718.2,2.0162 +1777811700000,78718.19,78730.96,78718.19,78729.67,4.69731 +1777811760000,78729.66,78729.67,78723.4,78723.41,0.98399 +1777811820000,78723.4,78723.41,78723.4,78723.41,0.44489 +1777811880000,78723.4,78723.41,78723.4,78723.4,1.13421 +1777811940000,78723.4,78729.65,78723.4,78729.64,5.8024 +1777812000000,78729.64,78760.89,78729.64,78760.89,4.0061 +1777812060000,78760.89,78760.89,78731.36,78731.37,2.67425 +1777812120000,78731.37,78772.87,78731.36,78772.87,5.31191 +1777812180000,78772.86,78772.87,78758.2,78758.21,2.47453 +1777812240000,78758.21,78792.54,78745.01,78792.53,14.95949 +1777812300000,78792.53,78792.54,78775,78775,4.46676 +1777812360000,78775.01,78775.01,78769.94,78769.95,3.75798 +1777812420000,78769.95,78816.99,78769.94,78816.99,10.13249 +1777812480000,78816.98,78830.6,78816.98,78817.01,14.66333 +1777812540000,78817,78817,78792.27,78792.28,2.86155 +1777812600000,78792.28,78792.28,78786.58,78786.58,1.91862 +1777812660000,78786.58,78786.59,78786.58,78786.59,0.46917 +1777812720000,78786.59,78786.59,78784.16,78784.16,6.88863 +1777812780000,78784.17,78784.17,78766.84,78767.53,2.64495 +1777812840000,78767.53,78767.53,78753.35,78753.36,3.30856 +1777812900000,78753.36,78753.36,78736.25,78736.25,1.07712 +1777812960000,78736.26,78736.26,78729,78729,1.16272 +1777813020000,78729,78729,78721.16,78721.17,2.54934 +1777813080000,78721.16,78742.26,78721.16,78742.25,3.33815 +1777813140000,78742.25,78747.09,78742.25,78747.09,1.18525 +1777813200000,78747.09,78755,78722.72,78725.53,4.46852 +1777813260000,78725.53,78741.96,78725.52,78741.96,3.01858 +1777813320000,78741.95,78741.96,78741.95,78741.95,1.34739 +1777813380000,78741.95,78741.96,78722.74,78722.74,9.10771 +1777813440000,78722.75,78738.54,78717.7,78738.54,9.48117 +1777813500000,78738.53,78744.31,78736.42,78736.43,3.1492 +1777813560000,78736.42,78736.43,78736.42,78736.42,0.64766 +1777813620000,78736.43,78736.43,78717.25,78717.26,5.90355 +1777813680000,78717.26,78730.05,78715.43,78728.63,7.29863 +1777813740000,78728.63,78750.75,78728.63,78750.75,1.86671 +1777813800000,78750.74,78769.63,78750.74,78763,2.784 +1777813860000,78763,78763.01,78763,78763.01,0.43737 +1777813920000,78763,78763.01,78763,78763,0.33259 +1777813980000,78763.01,78763.01,78755.45,78755.46,0.47206 +1777814040000,78755.46,78755.46,78750.69,78750.7,0.80465 +1777814100000,78750.7,78750.7,78747.88,78747.89,1.16908 +1777814160000,78747.89,78747.89,78730.34,78738.22,8.06312 +1777814220000,78738.23,78738.23,78730.53,78730.53,5.17023 +1777814280000,78730.53,78730.54,78697,78697,10.30298 +1777814340000,78697,78697,78672.47,78672.47,2.15978 +1777814400000,78672.48,78679.78,78672.47,78679.78,3.11684 +1777814460000,78679.77,78679.78,78672.47,78672.48,3.60814 +1777814520000,78672.47,78681.62,78672.47,78681.62,1.56922 +1777814580000,78681.61,78681.62,78681.61,78681.62,0.97282 +1777814640000,78681.61,78689.92,78681.61,78682.81,1.98045 +1777814700000,78682.8,78682.81,78682.8,78682.8,1.00347 +1777814760000,78682.8,78682.81,78668.68,78668.68,1.99457 +1777814820000,78668.68,78668.69,78592.13,78643.22,16.04617 +1777814880000,78643.22,78643.22,78628.39,78628.39,2.05223 +1777814940000,78628.4,78644,78619.47,78643.99,3.72783 +1777815000000,78644,78647.46,78642.9,78647.45,3.99594 +1777815060000,78647.45,78668.68,78647.45,78668.67,3.1523 +1777815120000,78668.67,78668.68,78660.8,78668.42,5.04106 +1777815180000,78668.42,78672.48,78668.22,78668.22,2.59466 +1777815240000,78668.22,78670.8,78663.9,78665.01,2.33653 +1777815300000,78665.01,78665.01,78665,78665.01,1.68319 +1777815360000,78665.01,78686.35,78665,78686.35,2.56073 +1777815420000,78686.34,78703.74,78686.34,78703.73,1.9104 +1777815480000,78703.73,78703.74,78700,78700.01,3.09883 +1777815540000,78700.01,78702.38,78700,78702.37,1.64556 +1777815600000,78702.38,78702.38,78681.17,78681.17,4.36425 +1777815660000,78681.18,78681.18,78660,78660,2.28757 +1777815720000,78660,78660.01,78607.32,78607.32,2.99811 +1777815780000,78607.33,78607.33,78586.99,78587,3.84821 +1777815840000,78587,78620,78586.99,78620,1.9367 +1777815900000,78619.99,78620,78617.17,78617.18,0.87435 +1777815960000,78617.17,78660.94,78617.17,78660.93,5.49715 +1777816020000,78660.94,78687.33,78652,78656.29,6.22477 +1777816080000,78656.3,78656.3,78656.29,78656.3,0.82136 +1777816140000,78656.3,78656.3,78614.28,78614.28,2.79534 +1777816200000,78614.29,78643.81,78614.28,78643.81,1.64765 +1777816260000,78643.8,78653.95,78643.8,78653.94,0.86477 +1777816320000,78653.95,78653.95,78646.87,78646.88,1.41793 +1777816380000,78646.88,78672.48,78646.88,78654.41,6.71559 +1777816440000,78654.41,78654.42,78654.41,78654.41,0.42516 +1777816500000,78654.41,78657.26,78654.41,78657.25,0.65149 +1777816560000,78657.25,78670.96,78657.25,78670.96,3.56264 +1777816620000,78670.96,78699.52,78670.96,78699.52,2.11359 +1777816680000,78699.51,78699.52,78693.65,78693.65,1.50877 +1777816740000,78693.65,78693.66,78670,78670.01,3.77209 +1777816800000,78670.01,78703.51,78664.29,78672.47,6.54863 +1777816860000,78672.47,78707.99,78672.47,78707.99,2.04483 +1777816920000,78707.99,78731.56,78707.98,78731.56,3.47044 +1777816980000,78731.55,78785.95,78731.55,78776.19,6.59735 +1777817040000,78776.18,78776.19,78726,78726.02,2.32349 +1777817100000,78726.03,78732.81,78726.03,78732.8,1.20591 +1777817160000,78732.81,78759.92,78732.8,78759.92,2.4725 +1777817220000,78759.91,78767.74,78745.73,78745.74,3.39175 +1777817280000,78745.74,78745.74,78717.47,78723.22,1.82069 +1777817340000,78723.22,78746.64,78723.21,78746.64,2.77469 +1777817400000,78746.66,78750.75,78745.11,78745.12,0.86557 +1777817460000,78745.12,78745.12,78727.14,78727.14,9.2975 +1777817520000,78727.15,78728.1,78727.14,78728.09,12.89316 +1777817580000,78728.09,78728.1,78728.09,78728.09,12.37735 +1777817640000,78728.1,78730,78728.09,78730,15.82904 +1777817700000,78729.99,78759.98,78729.99,78759.98,9.17681 +1777817760000,78759.98,78759.98,78746.91,78746.91,2.06162 +1777817820000,78746.91,78746.92,78723.21,78723.21,2.89305 +1777817880000,78723.22,78723.22,78674.18,78677.27,29.85684 +1777817940000,78677.28,78694,78674.68,78693.99,14.34961 +1777818000000,78693.99,78694,78655.55,78657.08,23.06786 +1777818060000,78657.08,78657.09,78608.7,78631.71,20.81812 +1777818120000,78631.72,78640.79,78613.4,78640.79,16.48526 +1777818180000,78640.78,78656.29,78640.78,78650.67,1.86058 +1777818240000,78650.66,78654.21,78647.41,78647.42,5.58835 +1777818300000,78647.41,78660.77,78647.41,78660.77,1.94442 +1777818360000,78660.76,78671.47,78660.76,78661.78,7.90056 +1777818420000,78661.21,78683.28,78661.21,78683.27,1.8197 +1777818480000,78683.27,78683.28,78683.27,78683.28,0.99154 +1777818540000,78683.27,78693.39,78683.27,78693.38,3.14273 +1777818600000,78693.38,78693.39,78674.44,78674.44,2.12111 +1777818660000,78674.45,78674.45,78671.04,78671.04,1.23622 +1777818720000,78671.04,78672.48,78671.04,78672.48,0.78985 +1777818780000,78672.47,78701.5,78672.47,78701.49,3.73467 +1777818840000,78701.5,78713.28,78698.42,78713.27,9.9235 +1777818900000,78713.28,78713.28,78712.2,78713.12,12.92225 +1777818960000,78713.12,78713.13,78696.45,78696.45,12.81268 +1777819020000,78696.46,78713.28,78695.04,78695.05,15.71855 +1777819080000,78695.04,78699.93,78692.33,78699.92,10.77679 +1777819140000,78699.92,78699.93,78695.65,78695.66,12.32882 +1777819200000,78695.66,78695.66,78695.65,78695.65,12.25149 +1777819260000,78695.65,78695.66,78695.65,78695.65,12.20439 +1777819320000,78695.66,78695.66,78695.65,78695.66,12.38825 +1777819380000,78695.65,78707.26,78695.65,78707.26,2.05545 +1777819440000,78707.25,78708.85,78707.25,78708.85,1.17105 +1777819500000,78708.85,78708.85,78708.84,78708.84,0.49015 +1777819560000,78708.85,78708.85,78700,78700,3.47708 +1777819620000,78700.01,78703.28,78699.68,78702.31,2.42657 +1777819680000,78702.32,78702.32,78660,78660.01,3.92184 +1777819740000,78660.01,78681.2,78660,78681.2,2.84176 +1777819800000,78681.2,78702.31,78681.19,78702.3,0.88121 +1777819860000,78702.3,78718.06,78702.3,78718.06,1.08713 +1777819920000,78718.05,78750,78718.05,78750,4.36738 +1777819980000,78749.99,78770,78749.99,78767.73,2.10373 +1777820040000,78767.73,78767.74,78751.39,78751.39,2.3587 +1777820100000,78750.01,78786.57,78750,78784.06,5.20434 +1777820160000,78784.07,78784.07,78755.96,78755.96,2.84112 +1777820220000,78755.97,78755.97,78755.96,78755.96,0.69712 +1777820280000,78755.96,78761.91,78747.84,78747.84,2.51172 +1777820340000,78747.84,78755.86,78741,78741,26.45128 +1777820400000,78741,78769.51,78741,78769.51,3.62437 +1777820460000,78769.5,78769.51,78766.57,78766.57,1.62065 +1777820520000,78766.58,78800,78766.57,78770.97,18.58581 +1777820580000,78770.96,78770.97,78759.93,78764.26,1.61869 +1777820640000,78764.26,78800.15,78764.25,78800.01,18.05274 +1777820700000,78800,78815.19,78788.21,78795.09,12.80416 +1777820760000,78795.1,78795.1,78779.03,78779.03,2.10878 +1777820820000,78779.04,78782.99,78779.03,78780.37,0.89822 +1777820880000,78780.36,78780.37,78780.36,78780.37,0.20969 +1777820940000,78780.37,78780.37,78764.47,78764.48,1.50787 +1777821000000,78764.48,78764.48,78750.23,78750.24,1.73034 +1777821060000,78750.24,78756.91,78731.07,78731.08,10.23371 +1777821120000,78731.07,78736.96,78716.8,78735.99,5.64759 +1777821180000,78735.98,78750.74,78735.98,78750.74,2.30118 +1777821240000,78750.75,78756.91,78745.01,78745.01,2.6223 +1777821300000,78745.01,78772.22,78745.01,78772.21,5.74455 +1777821360000,78772.21,78772.22,78771.42,78771.42,0.34225 +1777821420000,78771.43,78771.43,78750.78,78750.78,4.23424 +1777821480000,78750.79,78759.64,78748.22,78759.63,3.99838 +1777821540000,78759.63,78759.64,78757.82,78757.83,5.72379 +1777821600000,78757.83,78757.83,78743.95,78743.96,1.94876 +1777821660000,78743.95,78743.96,78720.06,78720.08,2.98888 +1777821720000,78720.08,78731.08,78720.07,78725.3,5.55161 +1777821780000,78725.31,78725.31,78725.3,78725.3,1.68297 +1777821840000,78725.31,78744.74,78725.3,78739.83,4.15101 +1777821900000,78739.83,78745,78739.83,78745,1.11302 +1777821960000,78744.99,78748.41,78744.99,78748.4,0.69011 +1777822020000,78748.41,78769,78748.4,78755.25,4.44384 +1777822080000,78755.25,78769,78755.25,78769,2.57815 +1777822140000,78768.99,78769,78768.99,78769,0.50135 +1777822200000,78768.99,78798.03,78768.99,78783.03,8.91329 +1777822260000,78783.03,78783.04,78741.57,78741.58,4.00061 +1777822320000,78741.58,78748.41,78741.57,78748.41,0.67589 +1777822380000,78748.4,78748.41,78732.52,78732.53,0.81265 +1777822440000,78732.52,78732.53,78730.73,78730.74,1.14328 +1777822500000,78730.73,78730.74,78719.67,78719.68,2.32718 +1777822560000,78719.67,78719.67,78712.67,78712.67,0.64246 +1777822620000,78712.68,78712.68,78673.33,78694.26,8.13157 +1777822680000,78694.25,78694.26,78694.25,78694.25,1.1663 +1777822740000,78694.26,78694.26,78694.25,78694.25,0.77218 +1777822800000,78694.25,78697.93,78672.49,78697.93,9.65514 +1777822860000,78697.93,78697.93,78697.9,78697.9,0.35321 +1777822920000,78697.91,78707.31,78697.9,78707.19,1.46335 +1777822980000,78707.2,78711.1,78701.75,78711.1,2.98458 +1777823040000,78711.09,78711.1,78701.76,78701.77,1.75566 +1777823100000,78701.77,78701.77,78701.76,78701.77,0.57197 +1777823160000,78701.77,78701.77,78700,78700,0.91888 +1777823220000,78700,78701.77,78700,78701.77,2.33366 +1777823280000,78701.77,78701.77,78701.76,78701.77,0.32911 +1777823340000,78701.77,78701.78,78672.47,78672.47,14.24294 +1777823400000,78672.48,78672.48,78636.91,78636.91,33.55472 +1777823460000,78636.92,78653.18,78633.4,78634.78,2.94148 +1777823520000,78634.79,78663.13,78634.78,78663.12,2.5005 +1777823580000,78663.12,78672.48,78646,78672.47,1.79058 +1777823640000,78672.48,78672.48,78669.14,78669.14,1.10838 +1777823700000,78669.14,78669.15,78668.35,78668.36,0.98091 +1777823760000,78668.35,78668.36,78668.35,78668.35,0.17648 +1777823820000,78668.35,78668.36,78668.35,78668.35,0.15562 +1777823880000,78668.36,78668.36,78668.35,78668.35,0.52405 +1777823940000,78668.36,78668.36,78668.35,78668.36,1.01923 +1777824000000,78668.36,78679.9,78668.35,78677.42,1.28166 +1777824060000,78677.42,78683.88,78677.42,78677.69,1.30599 +1777824120000,78677.7,78677.7,78669.81,78669.81,1.24303 +1777824180000,78669.82,78687.25,78669.81,78687.25,3.01191 +1777824240000,78687.24,78700,78687.24,78692.12,1.53078 +1777824300000,78692.13,78692.13,78674.1,78674.11,2.83912 +1777824360000,78674.1,78674.11,78658.42,78658.43,2.88187 +1777824420000,78658.43,78658.43,78638.49,78638.49,2.33296 +1777824480000,78638.49,78638.5,78619.09,78619.1,5.66892 +1777824540000,78619.1,78633.25,78619.09,78633.25,3.00858 +1777824600000,78633.25,78633.25,78619.09,78623.9,2.37106 +1777824660000,78623.91,78623.91,78623.9,78623.91,0.70999 +1777824720000,78623.9,78623.91,78623.89,78623.89,2.96034 +1777824780000,78623.89,78623.9,78623.89,78623.89,3.04536 +1777824840000,78623.9,78623.9,78623.89,78623.9,2.69166 +1777824900000,78623.9,78623.9,78619.09,78619.09,3.83957 +1777824960000,78619.1,78619.1,78612.05,78612.06,1.00215 +1777825020000,78612.06,78648.19,78612.05,78647.1,4.14283 +1777825080000,78647.1,78647.1,78647.09,78647.09,0.77327 +1777825140000,78647.09,78647.1,78620.62,78620.62,2.98509 +1777825200000,78620.63,78620.63,78600,78600,1.62573 +1777825260000,78600.01,78602.84,78600,78602.84,0.66014 +1777825320000,78602.83,78627.58,78602.83,78622.32,3.00318 +1777825380000,78622.31,78644.02,78622.31,78644.01,1.34042 +1777825440000,78644.01,78653.51,78644.01,78653.5,0.60418 +1777825500000,78653.51,78666,78653.5,78662.03,1.6105 +1777825560000,78662.04,78662.04,78662.03,78662.03,0.28186 +1777825620000,78662.04,78662.04,78662.03,78662.03,0.37308 +1777825680000,78662.04,78662.04,78662.03,78662.03,0.21966 +1777825740000,78662.03,78662.04,78662.03,78662.04,0.20983 +1777825800000,78662.03,78687,78662.03,78673.46,3.65009 +1777825860000,78673.45,78674.51,78673,78674.5,0.24585 +1777825920000,78674.51,78696.89,78674.5,78696.88,2.1038 +1777825980000,78696.88,78702,78696.88,78702,2.01854 +1777826040000,78702,78731.95,78701.99,78731.95,3.82217 +1777826100000,78731.95,78784.56,78731.95,78739.49,7.90176 +1777826160000,78739.49,78739.59,78739.49,78739.58,0.93215 +1777826220000,78739.58,78739.59,78739.57,78739.57,0.92842 +1777826280000,78739.57,78739.58,78700,78707.88,4.09109 +1777826340000,78707.89,78739.85,78707.88,78735.44,2.55461 +1777826400000,78735.44,78735.45,78720,78720,0.89153 +1777826460000,78720.01,78720.01,78720,78720.01,0.53353 +1777826520000,78720,78731.95,78720,78728.07,1.5712 +1777826580000,78728.08,78728.08,78720.89,78720.89,2.91839 +1777826640000,78720.9,78720.9,78720.89,78720.89,0.96288 +1777826700000,78720.9,78723.21,78720.89,78723.2,3.01576 +1777826760000,78723.21,78723.21,78723.2,78723.2,0.37552 +1777826820000,78723.2,78730,78723.2,78729.99,0.98728 +1777826880000,78729.99,78733.21,78714.65,78714.65,1.18103 +1777826940000,78714.66,78714.66,78713.31,78713.31,0.79602 +1777827000000,78713.31,78728.92,78713.31,78726.81,9.79161 +1777827060000,78726.82,78726.82,78719.27,78719.27,0.82923 +1777827120000,78719.28,78719.28,78708.27,78708.27,1.30337 +1777827180000,78708.28,78708.28,78708.27,78708.28,0.35805 +1777827240000,78708.27,78708.28,78700.1,78700.11,1.09612 +1777827300000,78700.1,78700.11,78689.2,78689.21,5.84552 +1777827360000,78689.2,78693.46,78689.2,78693.45,1.27356 +1777827420000,78693.45,78693.46,78693.45,78693.45,0.98872 +1777827480000,78693.45,78693.46,78673.92,78673.92,10.83063 +1777827540000,78673.92,78673.93,78645.49,78654,34.18587 +1777827600000,78654.01,78654.01,78618.79,78620.72,36.24898 +1777827660000,78620.73,78620.73,78589.82,78589.82,31.68885 +1777827720000,78589.82,78591.77,78558.65,78583.28,50.68275 +1777827780000,78583.28,78591.77,78573.29,78573.3,35.99166 +1777827840000,78573.3,78585,78573.29,78585,32.70621 +1777827900000,78584.99,78627.63,78576.83,78625.3,17.60059 +1777827960000,78625.3,78633.88,78625.3,78633.87,0.79317 +1777828020000,78633.88,78642,78633.87,78642,1.04024 +1777828080000,78641.99,78642,78641.99,78641.99,0.51469 +1777828140000,78642,78648.95,78641.99,78642,3.5855 +1777828200000,78642,78668,78641.99,78668,1.4384 +1777828260000,78668,78718.55,78667.99,78718.55,10.28506 +1777828320000,78718.54,78718.55,78694.97,78694.97,5.8192 +1777828380000,78694.98,78694.98,78694.97,78694.98,0.48428 +1777828440000,78694.98,78694.98,78689.6,78689.6,2.38551 +1777828500000,78689.61,78703.52,78689.6,78703.52,1.38477 +1777828560000,78703.52,78703.52,78703.51,78703.51,1.32255 +1777828620000,78703.52,78703.52,78703.51,78703.51,0.85278 +1777828680000,78703.52,78714.94,78703.51,78714.93,5.3429 +1777828740000,78714.93,78725,78714.93,78724.99,0.46503 +1777828800000,78725,78725,78713.7,78718.35,2.34249 +1777828860000,78718.35,78727.12,78711.8,78711.8,2.44697 +1777828920000,78711.81,78744.35,78711.8,78740.08,3.30648 +1777828980000,78740.08,78771.02,78736.72,78757.99,5.23519 +1777829040000,78757.98,78773.49,78757.98,78766.89,3.90709 +1777829100000,78766.9,78795.05,78766.89,78789.01,9.83643 +1777829160000,78789,78789,78771.8,78776.19,5.4611 +1777829220000,78776.19,78776.19,78741.06,78759.66,5.33984 +1777829280000,78759.65,78759.66,78736.08,78736.08,3.68039 +1777829340000,78736.09,78736.09,78734.06,78734.07,0.48032 +1777829400000,78734.06,78741.75,78730.63,78741.74,2.45335 +1777829460000,78741.74,78741.75,78741.74,78741.75,0.39361 +1777829520000,78741.74,78741.75,78741.74,78741.75,0.20912 +1777829580000,78741.74,78764.91,78741.74,78764.9,4.32111 +1777829640000,78764.9,78765.24,78764.9,78765.24,3.00988 +1777829700000,78765.23,78787.67,78765.23,78787.66,1.51418 +1777829760000,78787.66,78789.31,78780.13,78784.35,2.37057 +1777829820000,78784.36,78810,78784.35,78793.22,7.71556 +1777829880000,78793.21,78808.84,78793.21,78808.84,2.87944 +1777829940000,78808.84,78822.83,78781.57,78781.57,3.4143 +1777830000000,78781.58,78799.05,78781.57,78799.04,1.22146 +1777830060000,78799.05,78799.05,78799.03,78799.03,0.40887 +1777830120000,78799.04,78799.04,78791.94,78791.95,0.84336 +1777830180000,78791.95,78791.95,78789,78789.01,0.33099 +1777830240000,78789.01,78805,78789,78804.99,2.08574 +1777830300000,78804.99,78805,78785.19,78785.19,2.118 +1777830360000,78785.19,78789.01,78771.96,78788.14,6.44352 +1777830420000,78788.14,78788.15,78788.14,78788.14,0.26258 +1777830480000,78788.14,78788.15,78753.84,78753.84,1.58984 +1777830540000,78753.85,78776.19,78753.84,78776.18,1.59984 +1777830600000,78776.18,78776.19,78753.27,78753.27,3.2098 +1777830660000,78753.28,78753.28,78753.27,78753.27,0.42587 +1777830720000,78753.27,78753.28,78723.26,78727.35,4.49381 +1777830780000,78727.35,78730,78727.34,78730,0.70151 +1777830840000,78729.99,78734.35,78729.99,78734.34,3.27744 +1777830900000,78734.34,78734.35,78734.34,78734.34,0.70589 +1777830960000,78734.34,78734.35,78734.34,78734.34,0.34956 +1777831020000,78734.35,78734.35,78734.34,78734.34,1.44682 +1777831080000,78734.34,78734.35,78727.3,78727.3,2.05517 +1777831140000,78727.3,78727.31,78722.28,78725.76,13.40489 +1777831200000,78725.76,78744.84,78725.75,78731.65,8.4548 +1777831260000,78731.64,78731.65,78715.01,78715.02,2.09268 +1777831320000,78715.01,78715.02,78702.24,78702.24,1.58406 +1777831380000,78702.25,78703.5,78702.24,78703.49,2.49925 +1777831440000,78703.49,78703.5,78680.98,78680.98,2.56999 +1777831500000,78680.99,78680.99,78680.98,78680.98,0.82173 +1777831560000,78680.99,78690.47,78680.98,78690.46,2.84937 +1777831620000,78690.46,78702.52,78687.23,78687.23,5.40778 +1777831680000,78687.23,78687.24,78681.01,78681.01,0.93705 +1777831740000,78681.02,78681.02,78681.01,78681.02,2.01031 +1777831800000,78681.02,78681.02,78681.01,78681.02,1.43626 +1777831860000,78681.01,78681.02,78672.47,78672.48,0.70283 +1777831920000,78672.48,78672.48,78672.47,78672.47,2.00687 +1777831980000,78672.47,78672.48,78672.47,78672.47,0.60335 +1777832040000,78672.47,78672.48,78672.47,78672.47,0.52308 +1777832100000,78672.47,78672.48,78631.61,78651.42,20.7092 +1777832160000,78651.43,78651.43,78639.35,78639.35,3.96682 +1777832220000,78639.35,78652.47,78639.35,78652.46,2.50569 +1777832280000,78652.46,78667.77,78652.46,78667.77,1.59065 +1777832340000,78667.76,78700.76,78667.76,78700.75,1.81847 +1777832400000,78700.75,78700.75,78691.45,78691.45,2.07635 +1777832460000,78691.46,78691.46,78682.58,78682.58,0.65185 +1777832520000,78682.59,78682.59,78682.58,78682.59,0.23106 +1777832580000,78682.59,78698,78682.58,78698,1.57175 +1777832640000,78697.99,78702.53,78697.99,78702.53,2.71313 +1777832700000,78702.52,78702.53,78702.52,78702.53,0.70568 +1777832760000,78702.52,78721.89,78702.52,78721.89,1.61928 +1777832820000,78721.88,78741.98,78721.88,78741.97,4.49545 +1777832880000,78741.97,78755.22,78741.97,78755.21,1.62927 +1777832940000,78755.22,78755.22,78736.97,78736.97,2.21831 +1777833000000,78736.98,78736.98,78734.24,78734.24,0.77794 +1777833060000,78734.25,78734.25,78725.22,78725.23,0.57283 +1777833120000,78725.22,78725.49,78718.37,78718.38,10.8797 +1777833180000,78718.37,78718.38,78707.18,78707.18,0.73147 +1777833240000,78707.19,78707.19,78700,78700.01,0.63232 +1777833300000,78700,78700.01,78697.5,78697.5,1.71078 +1777833360000,78697.5,78697.51,78697.5,78697.5,0.17409 +1777833420000,78697.5,78697.51,78697.5,78697.5,0.24449 +1777833480000,78697.5,78697.51,78697.5,78697.51,2.57772 +1777833540000,78697.5,78700.01,78680.39,78680.39,7.13998 +1777833600000,78680.39,78680.4,78680.39,78680.39,0.70655 +1777833660000,78680.39,78680.4,78680.39,78680.4,0.38237 +1777833720000,78680.39,78684.84,78680.39,78684.84,1.41669 +1777833780000,78684.83,78695,78684.83,78694.79,1.90938 +1777833840000,78694.8,78704.62,78686.98,78686.98,9.44179 +1777833900000,78686.98,78699.45,78686.6,78699.45,1.68023 +1777833960000,78699.45,78699.45,78699.44,78699.45,0.30918 +1777834020000,78699.45,78699.45,78699.44,78699.44,1.05761 +1777834080000,78699.45,78718.38,78699.44,78718.38,1.69772 +1777834140000,78718.38,78723.08,78718.37,78723.08,0.39305 +1777834200000,78723.08,78745.71,78723.07,78745.71,0.94929 +1777834260000,78745.7,78763.57,78745.7,78763.56,1.48272 +1777834320000,78763.56,78763.57,78755.43,78755.43,1.85284 +1777834380000,78755.44,78755.44,78755.43,78755.43,0.2821 +1777834440000,78755.43,78755.44,78737.82,78737.82,2.85607 +1777834500000,78737.83,78737.83,78735.46,78735.46,0.15677 +1777834560000,78735.47,78735.47,78735.46,78735.46,0.17001 +1777834620000,78735.47,78735.47,78735.46,78735.47,1.26794 +1777834680000,78735.47,78745.35,78735.46,78745.35,1.10618 +1777834740000,78745.34,78745.35,78739.67,78739.67,0.62756 +1777834800000,78739.68,78739.68,78739.67,78739.67,0.2661 +1777834860000,78739.67,78739.68,78739.67,78739.67,0.28879 +1777834920000,78739.67,78739.67,78727.22,78727.22,1.83235 +1777834980000,78727.22,78727.23,78725.2,78725.2,0.60773 +1777835040000,78725.21,78729.86,78725.2,78729.85,1.40374 +1777835100000,78729.85,78729.86,78729.85,78729.86,0.30444 +1777835160000,78729.85,78729.86,78729.85,78729.86,0.1033 +1777835220000,78729.86,78755.5,78729.85,78755.49,2.22849 +1777835280000,78755.49,78764.86,78739.06,78739.06,3.86555 +1777835340000,78739.07,78739.07,78734.04,78734.04,3.34542 +1777835400000,78734.05,78734.05,78728,78728.01,0.40502 +1777835460000,78728.01,78728.01,78716.19,78716.19,0.9619 +1777835520000,78716.2,78716.2,78699.82,78700.29,3.16118 +1777835580000,78700.29,78700.29,78694,78694,0.42666 +1777835640000,78694,78708.26,78694,78708.26,2.27443 +1777835700000,78708.25,78718.53,78708.25,78718.52,0.98818 +1777835760000,78718.52,78719.27,78718.52,78719.26,1.41385 +1777835820000,78719.26,78719.27,78700.55,78700.56,5.45912 +1777835880000,78700.56,78700.56,78699.55,78699.56,2.37272 +1777835940000,78699.55,78700,78697.82,78700,8.25358 +1777836000000,78699.99,78711.5,78699.99,78711.49,0.83816 +1777836060000,78711.49,78711.5,78676.67,78686.96,4.57783 +1777836120000,78686.97,78686.97,78686.96,78686.97,0.63752 +1777836180000,78686.96,78709.25,78686.96,78709.24,3.91266 +1777836240000,78709.24,78709.25,78699.36,78699.37,5.25535 +1777836300000,78699.37,78699.38,78699.37,78699.37,0.67356 +1777836360000,78699.38,78699.38,78699.37,78699.38,0.44759 +1777836420000,78699.37,78699.38,78699.37,78699.37,14.64034 +1777836480000,78699.37,78699.38,78690,78691.22,35.05105 +1777836540000,78691.23,78691.23,78681.7,78681.7,31.71007 +1777836600000,78681.71,78690,78679.9,78690,28.31825 +1777836660000,78689.99,78690,78689.99,78689.99,1.07265 +1777836720000,78690,78745.39,78689.99,78745.38,6.19421 +1777836780000,78745.38,78790,78745.38,78778.91,7.30668 +1777836840000,78778.92,78853.32,78778.91,78830.54,13.56199 +1777836900000,78830.53,78840,78825.16,78825.16,2.45859 +1777836960000,78825.17,78825.17,78798.07,78798.07,2.77882 +1777837020000,78798.08,78798.08,78790.55,78790.55,1.66881 +1777837080000,78790.56,78792.85,78790,78792.84,1.91833 +1777837140000,78792.85,78798.08,78789.99,78790,3.22631 +1777837200000,78790,78790,78789.99,78789.99,0.28711 +1777837260000,78790,78790,78789.99,78789.99,0.42825 +1777837320000,78790,78790,78789.99,78790,0.89982 +1777837380000,78790,78801.22,78789.99,78801.22,1.83842 +1777837440000,78801.21,78801.22,78801.21,78801.22,2.26909 +1777837500000,78801.22,78815,78801.21,78814.99,1.35345 +1777837560000,78814.99,78815,78764.53,78764.53,3.71773 +1777837620000,78764.54,78764.54,78764.53,78764.53,1.885 +1777837680000,78764.53,78770,78764.53,78770,1.72424 +1777837740000,78770,78788.01,78769.99,78788.01,1.44394 +1777837800000,78788,78788.01,78786.31,78786.31,0.51993 +1777837860000,78786.32,78791.1,78786.31,78791.1,0.47789 +1777837920000,78791.09,78791.1,78781.09,78781.1,0.69258 +1777837980000,78781.1,78796.86,78781.09,78796.86,4.90747 +1777838040000,78796.85,78810,78773.19,78773.19,7.98368 +1777838100000,78773.2,78778.32,78773.19,78778.31,2.67038 +1777838160000,78778.32,78778.32,78778.31,78778.31,0.11119 +1777838220000,78778.31,78797.67,78778.31,78796.25,2.39191 +1777838280000,78796.24,78796.25,78787.44,78787.44,1.52708 +1777838340000,78787.44,78787.44,78760.31,78760.32,9.26896 +1777838400000,78760.32,78778.5,78756.29,78776.33,5.64195 +1777838460000,78776.32,78795.56,78776.32,78794.47,1.28865 +1777838520000,78794.47,78794.47,78783.22,78783.22,1.09003 +1777838580000,78783.22,78783.23,78783.22,78783.23,0.16221 +1777838640000,78783.23,78783.24,78736.35,78736.36,8.90623 +1777838700000,78736.36,78739.17,78732.04,78739.17,0.72983 +1777838760000,78739.16,78757.06,78739.16,78757.05,0.9577 +1777838820000,78757.06,78757.06,78739.11,78739.12,1.30443 +1777838880000,78739.12,78739.12,78739.11,78739.11,0.32883 +1777838940000,78739.11,78739.12,78739.11,78739.11,0.30914 +1777839000000,78739.11,78739.12,78739.11,78739.12,0.40732 +1777839060000,78739.11,78774,78739.11,78774,2.88891 +1777839120000,78774,78774,78757.2,78757.2,2.46278 +1777839180000,78757.21,78757.21,78755.97,78755.98,0.53225 +1777839240000,78755.97,78755.97,78732.56,78732.57,4.15517 +1777839300000,78732.57,78741.01,78732.56,78741.01,1.37274 +1777839360000,78741,78741.01,78741,78741,0.41775 +1777839420000,78741,78755,78741,78755,1.12666 +1777839480000,78754.99,78776.19,78754.99,78776.18,2.62398 +1777839540000,78776.18,78790,78776.18,78789.56,2.74808 +1777839600000,78789.56,78789.57,78789.56,78789.56,0.25035 +1777839660000,78789.57,78789.57,78789.56,78789.57,0.30404 +1777839720000,78789.57,78789.57,78789.56,78789.56,0.51436 +1777839780000,78789.57,78789.57,78789.56,78789.56,0.43308 +1777839840000,78789.57,78999,78789.56,78930.05,84.05155 +1777839900000,78930.05,78967.81,78906.04,78906.05,6.13257 +1777839960000,78906.05,78906.05,78892.67,78904.35,4.28362 +1777840020000,78904.36,78904.36,78886.93,78902.25,3.18667 +1777840080000,78902.25,78902.25,78887.16,78887.17,2.10348 +1777840140000,78887.17,78921.69,78887.16,78921.69,10.60572 +1777840200000,78921.68,78936.11,78911.04,78925.62,6.59136 +1777840260000,78925.62,78972.67,78925.61,78944.26,6.25211 +1777840320000,78944.25,78944.25,78902.24,78902.24,2.36794 +1777840380000,78902.25,78919.61,78902.24,78919.6,6.85276 +1777840440000,78919.6,78932.17,78919.6,78932.16,10.54709 +1777840500000,78932.16,79088.88,78932.16,79088.88,85.74048 +1777840560000,79088.87,79268,79086.41,79147.08,221.33045 +1777840620000,79147.07,79148.16,79075,79075,16.33427 +1777840680000,79075.01,79088.94,79067.72,79076.89,4.97532 +1777840740000,79076.9,79082,79029.47,79029.47,12.49126 +1777840800000,79029.48,79048.75,78972.54,78995.18,15.28074 +1777840860000,78995.18,79018.61,78989.07,78989.48,6.5678 +1777840920000,78989.48,79025,78989.48,79024.99,3.44035 +1777840980000,79024.99,79024.99,79010,79011.76,6.75239 +1777841040000,79011.76,79011.76,79007.79,79007.79,1.272 +1777841100000,79007.79,79019.76,79003.17,79011.88,6.09087 +1777841160000,79011.87,79011.87,78956.13,78964.78,5.94496 +1777841220000,78964.78,78964.78,78956.13,78957.58,2.75818 +1777841280000,78957.57,78957.58,78845.34,78845.34,14.71614 +1777841340000,78845.35,78871.29,78836.71,78846.11,12.09224 +1777841400000,78846.12,78899.85,78846.11,78896.82,6.8402 +1777841460000,78896.82,78896.83,78878.77,78895,6.01289 +1777841520000,78895,78900.01,78872.77,78887.48,4.94065 +1777841580000,78887.47,78900.01,78887.47,78891.61,5.05148 +1777841640000,78891.61,78891.61,78870.11,78870.11,4.24835 +1777841700000,78870.12,78870.15,78870.11,78870.15,1.65747 +1777841760000,78870.14,78900.01,78870.14,78900,2.69601 +1777841820000,78900,78903.79,78882.51,78882.52,5.59011 +1777841880000,78882.52,78898.11,78882.52,78898.1,3.84922 +1777841940000,78898.11,78916,78898.1,78915.99,5.19273 +1777842000000,78915.99,78929.23,78900.44,78900.45,5.40132 +1777842060000,78900.45,78903.54,78895,78897.93,6.90905 +1777842120000,78897.92,78897.93,78858,78858,3.66155 +1777842180000,78857.41,78888,78855,78887.99,2.99206 +1777842240000,78887.99,78888,78882.02,78882.02,2.41981 +1777842300000,78882.03,78919.71,78882.02,78919.7,8.60344 +1777842360000,78919.7,78953.6,78919.7,78953.6,2.54905 +1777842420000,78953.59,78985.84,78953.59,78985.84,5.28833 +1777842480000,78985.83,78985.84,78980,78980.01,2.424 +1777842540000,78980.01,78980.01,78980,78980.01,1.57878 +1777842600000,78980.01,79019.75,78980,79015.88,38.17535 +1777842660000,79015.87,79056.59,79015.87,79038.69,27.18557 +1777842720000,79038.69,79038.69,79016.52,79016.53,5.68991 +1777842780000,79016.54,79022.92,79014.49,79014.49,3.42536 +1777842840000,79014.5,79014.5,79010.55,79010.55,2.43577 +1777842900000,79010.55,79010.56,79008.38,79008.38,1.38335 +1777842960000,79008.39,79008.39,78971.67,78991.37,10.7454 +1777843020000,78989.75,78989.76,78974.41,78974.42,2.47245 +1777843080000,78974.41,78974.42,78974.41,78974.41,0.22343 +1777843140000,78974.41,78974.42,78965.12,78973.33,2.34114 +1777843200000,78973.33,78973.34,78973.33,78973.34,1.7503 +1777843260000,78973.34,78973.58,78967.64,78967.64,3.33321 +1777843320000,78967.65,78967.65,78967.64,78967.64,1.92226 +1777843380000,78967.64,78967.65,78967.64,78967.65,1.1505 +1777843440000,78967.64,78967.65,78947.87,78947.87,4.02991 +1777843500000,78947.88,78947.88,78928.33,78928.33,5.93065 +1777843560000,78928.34,78928.34,78919.44,78919.44,1.07777 +1777843620000,78919.44,78919.45,78919.44,78919.44,0.88236 +1777843680000,78919.44,78919.45,78919.44,78919.44,1.35407 +1777843740000,78919.44,78919.45,78917.42,78917.42,2.393 +1777843800000,78917.42,78917.43,78900.9,78917.43,10.93528 +1777843860000,78917.42,78917.43,78911.12,78911.12,3.86405 +1777843920000,78911.12,78922,78911.12,78921.99,10.19728 +1777843980000,78922,78922,78921.99,78921.99,1.0668 +1777844040000,78921.99,78922,78919.14,78919.14,1.47279 +1777844100000,78919.15,78919.15,78911.07,78911.08,1.38041 +1777844160000,78911.08,78911.08,78898.58,78898.59,3.99081 +1777844220000,78898.59,78898.59,78826,78842.05,8.61676 +1777844280000,78842.05,78869,78840,78867.35,6.28695 +1777844340000,78867.35,78870,78867.35,78869.99,1.64525 +1777844400000,78869.99,78870,78868.86,78868.86,1.73396 +1777844460000,78868.86,78868.87,78822.1,78822.11,7.70919 +1777844520000,78822.11,78822.11,78768.48,78771.55,19.7384 +1777844580000,78771.55,78771.55,78703.85,78747.12,21.79969 +1777844640000,78747.12,78747.12,78661.75,78700,12.44653 +1777844700000,78700,78733.26,78656.31,78716.02,8.70554 +1777844760000,78716.02,78741.75,78659.08,78700.67,16.4914 +1777844820000,78700.68,78740,78700.67,78737.54,3.07767 +1777844880000,78737.53,78740,78706.09,78706.09,4.92238 +1777844940000,78706.1,78710.01,78656,78656,1.97032 +1777845000000,78656.01,78701.39,78650,78701.36,18.68741 +1777845060000,78701.35,78701.35,78681.49,78681.5,1.62212 +1777845120000,78681.5,78725,78681.49,78725,3.76551 +1777845180000,78724.99,78750.75,78724.99,78750.75,2.98211 +1777845240000,78750.74,78768.8,78745.95,78768.8,3.88687 +1777845300000,78768.93,78796.9,78768.93,78778.56,2.94184 +1777845360000,78778.56,78778.57,78772.58,78772.58,1.35971 +1777845420000,78772.58,78787.19,78764.35,78787.19,2.11895 +1777845480000,78787.2,78832,78787.2,78824.91,6.28496 +1777845540000,78824.9,78845.33,78824.9,78831.59,6.05608 +1777845600000,78831.6,79033.51,78831.6,78973.85,35.92309 +1777845660000,78973.84,79030,78900.37,78965.57,23.40331 +1777845720000,78965.79,79109.17,78925.46,79109.17,36.44523 +1777845780000,79109.17,79178.24,79032.31,79046.45,25.54943 +1777845840000,79046.46,79106,79009.25,79106,14.15609 +1777845900000,79105.99,79106,79011.11,79030.38,17.32219 +1777845960000,79030.38,79059.39,78974.09,78990.91,12.37216 +1777846020000,78990.91,79000,78924.8,78929.07,10.73928 +1777846080000,78929.07,78950,78929.07,78949.59,3.15014 +1777846140000,78949.59,78961.74,78949.55,78954.01,3.94723 +1777846200000,78954,79000,78954,79000,7.45115 +1777846260000,78999.99,79118.74,78999.99,79106.77,10.10588 +1777846320000,79106.78,79171.37,79090.41,79116.77,26.5633 +1777846380000,79116.78,79240.41,79116.78,79195.85,71.24955 +1777846440000,79195.85,79365.14,79195.85,79259.35,103.71936 +1777846500000,79259.35,79416.5,79259.35,79391.1,64.45959 +1777846560000,79391.09,79447,79120.07,79138.1,62.82417 +1777846620000,79138.09,79170,79108,79146.24,10.61219 +1777846680000,79146.24,79203.38,79112.56,79198.02,10.89296 +1777846740000,79198.01,79227.21,79158.06,79227.21,8.38006 +1777846800000,79227.21,79227.21,79122.8,79205.99,31.19889 +1777846860000,79206,79206,79171.03,79196.16,9.85485 +1777846920000,79196.15,79196.15,79120.52,79120.52,5.22926 +1777846980000,79120.52,79120.53,78965.16,78987.3,70.85137 +1777847040000,78987.29,79013.14,78987.29,79012.02,3.42781 +1777847100000,79012.01,79012.02,78980.5,79005,5.76637 +1777847160000,79004.99,79034.81,79004.99,79034.81,0.99216 +1777847220000,79034.81,79087.79,79034.8,79087.79,3.21528 +1777847280000,79087.78,79087.79,79036.29,79049.28,4.20833 +1777847340000,79049.27,79085.31,79049.27,79085.31,3.202 +1777847400000,79085.31,79115.93,79075.53,79075.53,4.28403 +1777847460000,79075.53,79075.54,79043.5,79043.5,1.38336 +1777847520000,79043.51,79050.92,78991.63,79043.56,6.30774 +1777847580000,79043.56,79102.65,79039.29,79102.65,11.01435 +1777847640000,79102.65,79183.38,79102.65,79183.37,7.60679 +1777847700000,79183.37,79183.38,79140,79140,2.63986 +1777847760000,79140.01,79140.01,79105.06,79105.06,3.32881 +1777847820000,79105,79120,79088.8,79119.99,2.87994 +1777847880000,79119.99,79147.92,79119.99,79147.92,3.55401 +1777847940000,79147.91,79147.92,79131.68,79146.4,2.14605 +1777848000000,79146.4,79209.09,79146.4,79209.08,4.43777 +1777848060000,79209.08,79209.09,79184.48,79207.92,3.09149 +1777848120000,79207.92,79315.51,79200.98,79311.19,8.94561 +1777848180000,79311.18,79311.19,79253.71,79257.47,6.92586 +1777848240000,79257.48,79303.39,79252.97,79268,24.42232 +1777848300000,79268,79301.88,79268,79287.41,25.30659 +1777848360000,79287.41,79383.78,79285.08,79348.07,31.19557 +1777848420000,79348,79352.53,79304.63,79328.03,11.03176 +1777848480000,79328.03,79368.49,79328.03,79337.96,7.11621 +1777848540000,79337.95,79340,79306.57,79339.99,3.48245 +1777848600000,79340,79340,79280.5,79308.93,13.05691 +1777848660000,79308.93,79308.93,79210.93,79225.45,11.49165 +1777848720000,79225.46,79225.46,79180,79194.72,9.06673 +1777848780000,79194.72,79219.61,79178.88,79219.61,4.74899 +1777848840000,79219.6,79227.1,79173.55,79178.3,8.2487 +1777848900000,79178.31,79179.74,79157.37,79171.96,5.47695 +1777848960000,79171.96,79192.58,79171.95,79181.99,3.21221 +1777849020000,79181.99,79204.07,79181.99,79191.05,4.39626 +1777849080000,79191.04,79192.47,79170,79182.96,2.46903 +1777849140000,79182.96,79182.97,79172.5,79177.29,4.47811 +1777849200000,79177.29,79188,79128.82,79133.1,18.74228 +1777849260000,79133.1,79176.01,79132.33,79176.01,2.36489 +1777849320000,79176.01,79236,79176,79218.6,12.24266 +1777849380000,79218.6,79287.82,79218.6,79287.79,7.00304 +1777849440000,79287.79,79287.8,79243.69,79260.67,4.9452 +1777849500000,79260.68,79260.68,79223.12,79244.63,6.47523 +1777849560000,79244.64,79260.71,79206.53,79207.69,4.41129 +1777849620000,79207.68,79207.68,79114.21,79182.57,27.23896 +1777849680000,79182.57,79182.57,79144.54,79159.99,6.12962 +1777849740000,79160,79160,79130.55,79130.56,3.18006 +1777849800000,79130.56,79130.56,79105.65,79105.65,4.81002 +1777849860000,79105.65,79116.95,79080,79080,7.63001 +1777849920000,79080,79094.35,79070.47,79090,10.33164 +1777849980000,79090,79090,79047.89,79067.45,8.84995 +1777850040000,79067.46,79075,79067.45,79075,0.94579 +1777850100000,79075,79080.67,79000,79011.12,7.53658 +1777850160000,79011.12,79051.49,79000,79000.01,4.70768 +1777850220000,79000,79019.03,79000,79000.01,3.03091 +1777850280000,79000,79000.01,78985.78,79000,3.02149 +1777850340000,78999.99,79000,78988.21,78988.4,1.05574 +1777850400000,78988.4,78988.4,78932.38,78962.44,12.58425 +1777850460000,78962.43,78979.68,78901.24,78924.73,3.95658 +1777850520000,78924.99,78925,78821.69,78832.88,66.15115 +1777850580000,78832.88,78832.88,78623,78718.33,46.39038 +1777850640000,78718.32,78757.87,78690.39,78755.26,6.55331 +1777850700000,78755.25,78755.26,78713.44,78726.01,9.98985 +1777850760000,78726,78728.84,78695.01,78695.01,7.32106 +1777850820000,78695.01,78695.01,78640.7,78643.68,45.83523 +1777850880000,78643.68,78670.92,78640.8,78656.45,16.13819 +1777850940000,78656.44,78662.69,78640.82,78657.46,26.00461 +1777851000000,78657.46,78701.76,78601,78701.75,47.56802 +1777851060000,78701.75,78736.65,78661.49,78728.26,11.37866 +1777851120000,78728.26,78728.27,78700,78700,6.3267 +1777851180000,78700.01,78700.27,78639.45,78639.46,3.65844 +1777851240000,78639.46,78666,78615.29,78615.36,10.79871 +1777851300000,78615.35,78647.04,78615.29,78639.86,7.24243 +1777851360000,78639.86,78639.87,78600,78600.01,7.69817 +1777851420000,78600.01,78626.17,78595,78626.17,10.87362 +1777851480000,78626.16,78688.02,78626.16,78688.02,4.64287 +1777851540000,78688.02,78706,78670.02,78698.65,3.58059 +1777851600000,78698.65,78698.65,78669.73,78683.15,4.63956 +1777851660000,78683.15,78683.15,78637.09,78646.24,2.89061 +1777851720000,78646.25,78646.25,78613.65,78618.56,7.79088 +1777851780000,78618.57,78626.44,78594.35,78621.41,6.11857 +1777851840000,78621.42,78621.42,78593.81,78593.81,9.00434 +1777851900000,78593.81,78593.82,78484.42,78529.35,51.29417 +1777851960000,78529.35,78582.45,78519.94,78574.75,6.66564 +1777852020000,78574.75,78597.62,78566.82,78588.48,5.01862 +1777852080000,78588.48,78588.49,78564,78574.49,3.84287 +1777852140000,78574.49,78579,78567.01,78578.99,1.95048 +1777852200000,78578.99,78582.74,78530.42,78538,9.74424 +1777852260000,78538.01,78576.99,78526.9,78576.98,2.29209 +1777852320000,78576.98,78582,78551.55,78563.62,2.50899 +1777852380000,78563.63,78596.08,78563.62,78596.07,3.05744 +1777852440000,78596.07,78596.07,78578.38,78590,5.72708 +1777852500000,78590,78591.08,78582.63,78584.26,1.62908 +1777852560000,78584.27,78584.27,78514.83,78552.37,12.65581 +1777852620000,78552.36,78571.49,78552.36,78552.36,3.82846 +1777852680000,78552.36,78558.13,78552.36,78558.13,0.80315 +1777852740000,78558.12,78574,78558.12,78568.57,1.91404 +1777852800000,78568.58,78572.57,78450.8,78471.16,48.63322 +1777852860000,78471.16,78514.82,78423.43,78507.61,20.88192 +1777852920000,78506.12,78532,78488.01,78510.82,13.73619 +1777852980000,78510.82,78520,78490,78490,3.9341 +1777853040000,78490,78508.55,78458.48,78497.85,3.35599 +1777853100000,78497.84,78550.77,78497.84,78550.75,4.72874 +1777853160000,78550.76,78553.5,78542.26,78546.26,2.15958 +1777853220000,78546.25,78570.01,78510.5,78513.37,12.47361 +1777853280000,78513.37,78528,78513.36,78527.99,1.83682 +1777853340000,78528,78534.54,78459.89,78474.48,7.42791 +1777853400000,78474.48,78506.82,78474.48,78506.82,1.20983 +1777853460000,78506.81,78511.68,78462.07,78462.07,5.36485 +1777853520000,78462.08,78489.6,78439.1,78489.6,4.54073 +1777853580000,78489.6,78489.6,78439.1,78477.4,5.8467 +1777853640000,78477.41,78511.68,78475.24,78511.67,3.07455 +1777853700000,78511.67,78527.08,78479.23,78504.85,5.64925 +1777853760000,78504.86,78504.86,78455.06,78473.58,2.79977 +1777853820000,78473.58,78473.58,78397.13,78428.63,11.62607 +1777853880000,78428.63,78430.59,78407.43,78430.59,3.15886 +1777853940000,78430.58,78458.15,78425.19,78440.66,3.6543 +1777854000000,78440.66,78474,78410.62,78426,8.74877 +1777854060000,78426.01,78430.67,78288.88,78316.61,30.86951 +1777854120000,78316.62,78350.09,78307.07,78325,6.29447 +1777854180000,78325,78364.42,78321.04,78338.98,9.28385 +1777854240000,78338.97,78362.52,78338.97,78350.01,2.24791 +1777854300000,78350,78350.09,78295,78333.89,7.64926 +1777854360000,78333.9,78333.9,78309.06,78313.04,4.01153 +1777854420000,78313.04,78375.4,78313.04,78375.4,9.04227 +1777854480000,78375.39,78442,78375.39,78441.99,5.16254 +1777854540000,78441.99,78442,78367.26,78367.27,2.57075 +1777854600000,78367.27,78367.27,78337.18,78356.9,6.48772 +1777854660000,78356.9,78414.24,78349.05,78414.23,4.12312 +1777854720000,78414.22,78446.78,78414.22,78438.47,4.26941 +1777854780000,78438.48,78438.48,78406.76,78419.49,5.66269 +1777854840000,78419.49,78435.21,78399.09,78428.15,4.73524 +1777854900000,78428.16,78428.16,78408,78411.7,5.77646 +1777854960000,78411.7,78429.48,78401.39,78401.39,25.67139 +1777855020000,78401.4,78401.4,78345.76,78349.69,2.95405 +1777855080000,78349.69,78367.17,78340.62,78341.86,1.51183 +1777855140000,78341.85,78362.78,78332.42,78332.43,22.60766 +1777855200000,78332.42,78373.6,78332.42,78366.17,2.5885 +1777855260000,78366.16,78366.17,78362.56,78362.57,0.61675 +1777855320000,78362.57,78376,78362.56,78375.81,1.03471 +1777855380000,78375.82,78394.56,78375.81,78385.3,3.92865 +1777855440000,78385.29,78406.27,78369.84,78397.89,2.70406 +1777855500000,78397.89,78453.7,78397.89,78441.93,4.26075 +1777855560000,78441.93,78501.56,78426.37,78435,30.7472 +1777855620000,78434.99,78435,78410.4,78415.06,2.75124 +1777855680000,78415.06,78489.93,78415.05,78486.84,8.10044 +1777855740000,78486.84,78486.85,78468.05,78468.06,1.48586 +1777855800000,78468.06,78468.06,78459.66,78464.92,1.45135 +1777855860000,78464.92,78464.92,78420.66,78420.66,3.32015 +1777855920000,78420.67,78420.67,78408.47,78408.47,0.97962 +1777855980000,78408.48,78432,78398.35,78431.99,3.98433 +1777856040000,78432,78434.66,78425.21,78434.66,2.52983 +1777856100000,78434.65,78462,78433.34,78462,1.64173 +1777856160000,78461.99,78540.94,78461.99,78512.08,6.47254 +1777856220000,78512.08,78538,78505.32,78537.15,6.82169 +1777856280000,78537.15,78572.19,78537.14,78555,8.92504 +1777856340000,78555,78555.01,78547.13,78547.14,4.74221 +1777856400000,78547.15,78585.86,78512.13,78512.13,6.63965 +1777856460000,78512.12,78512.12,78457.6,78457.6,5.35237 +1777856520000,78457.59,78469.12,78444.28,78444.29,5.2423 +1777856580000,78444.29,78449.42,78420.99,78449.42,1.80793 +1777856640000,78449.42,78467.72,78431.22,78431.23,1.66915 +1777856700000,78431.22,78455.05,78412.49,78455.05,2.95531 +1777856760000,78455.05,78464.47,78455.04,78456.02,5.48949 +1777856820000,78456.02,78469.55,78444.18,78469.55,3.21838 +1777856880000,78469.55,78470.45,78463.27,78470.45,1.17379 +1777856940000,78470.44,78486.51,78470.44,78481.01,5.22735 +1777857000000,78481.01,78481.01,78420,78420.01,1.6203 +1777857060000,78420.01,78438.4,78420,78431.01,3.7551 +1777857120000,78431,78434.59,78421.75,78421.75,0.40727 +1777857180000,78421.76,78469.47,78421.75,78461.62,2.25565 +1777857240000,78461.61,78476.51,78456.25,78456.26,1.07419 +1777857300000,78456.26,78496.35,78456.26,78489.96,3.48865 +1777857360000,78489.95,78513.54,78460.79,78461.5,3.87049 +1777857420000,78461.5,78538.3,78461.49,78522.77,38.92124 +1777857480000,78522.77,78522.78,78486.8,78486.8,3.53391 +1777857540000,78486.8,78490.31,78450.55,78450.56,3.71257 +1777857600000,78450.55,78464.23,78419.17,78419.17,6.47436 +1777857660000,78419.17,78437.51,78419.17,78437.49,1.81082 +1777857720000,78437.5,78466.61,78437.5,78459.28,1.78668 +1777857780000,78459.28,78459.29,78441.73,78441.74,4.91935 +1777857840000,78441.74,78441.74,78435,78435.01,0.57563 +1777857900000,78435.01,78454.14,78425,78454.14,2.93108 +1777857960000,78454.13,78491.27,78454.13,78491.26,4.65562 +1777858020000,78491.27,78567.21,78491.26,78567.2,12.96713 +1777858080000,78567.21,78567.21,78550,78561.01,4.18405 +1777858140000,78561.01,78606.62,78561,78605.69,4.19375 +1777858200000,78605.69,78781.43,78597.83,78778.14,18.76155 +1777858260000,78778.13,78950.52,78745.74,78940.01,30.04269 +1777858320000,78940,79145.2,78910,79140.26,45.29481 +1777858380000,79140.25,79140.25,78955.8,78963.28,26.60163 +1777858440000,78963.28,79017.12,78942.25,78949.6,10.34772 +1777858500000,78949.6,78962.73,78896.66,78916.35,13.01373 +1777858560000,78916.35,78938.63,78841.46,78849.99,12.48758 +1777858620000,78850,78850,78786,78839.27,9.4758 +1777858680000,78839.28,78882.15,78820.16,78877.41,6.1361 +1777858740000,78877.4,78881.27,78855.63,78868.11,4.5948 +1777858800000,78868.11,78913.45,78868.11,78871.3,4.44832 +1777858860000,78871.31,78899.99,78855.95,78878.77,5.52415 +1777858920000,78878.77,78878.77,78795.44,78795.45,4.08181 +1777858980000,78795.44,78843.02,78791.17,78839.29,1.73234 +1777859040000,78839.29,78839.3,78800,78800,1.53504 +1777859100000,78800,78870.75,78799.27,78849.07,4.38984 +1777859160000,78849.08,78880.45,78835.49,78880.44,8.44864 +1777859220000,78880.45,78887.99,78861.8,78882.7,2.15975 +1777859280000,78882.71,78900,78850.01,78900,3.7924 +1777859340000,78899.99,78998.4,78894.25,78980.23,10.62952 +1777859400000,78980.22,79026.57,78952.63,79026.57,15.74189 +1777859460000,79026.57,79246.25,79026.56,79176,74.82236 +1777859520000,79176,79248.4,79155,79187.39,24.68163 +1777859580000,79187.39,79237.96,79170.47,79190.36,9.21094 +1777859640000,79190.35,79264.75,79180.32,79251.52,28.52795 +1777859700000,79251.52,79721.94,79245.25,79721.94,248.47299 +1777859760000,79721.93,79848.84,78955.14,79358.07,405.21546 +1777859820000,79358.07,79540.47,79358.06,79540.47,30.74572 +1777859880000,79540.47,79576.24,79540.47,79553.61,33.505 +1777859940000,79553.61,79786.55,79550.11,79769.43,126.08581 +1777860000000,79769.43,80100,79769.43,79812.59,557.52312 +1777860060000,79812.6,79827.7,79608.13,79697.63,67.14907 +1777860120000,79697.62,79717.11,79540.05,79586.23,43.53895 +1777860180000,79586.23,79729.31,79586.23,79642.95,35.74249 +1777860240000,79642.96,79773.56,79642.95,79730.01,33.77581 +1777860300000,79730.01,79856.28,79716.14,79720.48,43.08341 +1777860360000,79720.48,79829.27,79720.48,79814.12,23.92356 +1777860420000,79814.12,79833.73,79753.44,79786.87,30.80005 +1777860480000,79786.86,79829.96,79761.64,79771.14,27.45203 +1777860540000,79771.15,79958,79771.14,79944.79,66.71157 +1777860600000,79944.78,79969,79815.65,79815.65,32.9927 +1777860660000,79815.65,79950,79800.26,79919.83,46.16741 +1777860720000,79919.83,79969,79908.95,79926.04,33.29542 +1777860780000,79926.04,79943.57,79914.4,79930.53,21.99002 +1777860840000,79930.53,79932.7,79926.62,79932.69,10.02721 +1777860900000,79932.69,79932.7,79887.58,79927.54,34.90776 +1777860960000,79927.54,79934.43,79789.28,79789.28,25.64328 +1777861020000,79789.28,79874.71,79789.28,79865.36,14.01064 +1777861080000,79865.35,79945.88,79834.56,79859.99,13.43706 +1777861140000,79859.99,79896,79811.35,79876.4,10.3774 +1777861200000,79876.41,79936.56,79876.4,79918,16.45281 +1777861260000,79918,79927.35,79817.22,79861.66,17.69502 +1777861320000,79861.66,79880.01,79803.16,79831.22,14.4066 +1777861380000,79831.22,79837.69,79706.03,79749.3,47.39763 +1777861440000,79749.3,79771.7,79706.03,79706.03,15.52123 +1777861500000,79706.03,79706.03,79646.01,79646.02,15.89053 +1777861560000,79646.01,79755.27,79618,79755.27,17.80659 +1777861620000,79755.26,79771.68,79700.06,79717.99,9.29708 +1777861680000,79717.99,79740.11,79700.07,79700.08,6.15817 +1777861740000,79700.07,79723.54,79698,79705.2,8.03127 +1777861800000,79705.2,79813.68,79705.19,79813.67,16.36192 +1777861860000,79813.68,79813.68,79742,79743.1,11.66452 +1777861920000,79743.1,79781.86,79719.9,79730.01,7.82481 +1777861980000,79730,79764.86,79719.93,79764.81,5.83937 +1777862040000,79764.81,79764.81,79744.07,79751.86,4.88847 +1777862100000,79751.86,79781.03,79737.16,79781.02,10.03386 +1777862160000,79781.02,79897.84,79781.02,79849.45,20.30457 +1777862220000,79849.44,79894.61,79825.49,79894.6,16.80088 +1777862280000,79894.61,79936.87,79894.6,79932.01,19.73162 +1777862340000,79932,79948.7,79932,79942.71,24.89502 +1777862400000,79942.7,80160.64,79942.7,80160.22,149.75488 +1777862460000,80160.22,80328.05,80128,80191.84,175.66032 +1777862520000,80191.84,80289.83,80168.44,80206.01,56.9952 +1777862580000,80206.01,80254.51,80121.88,80121.88,26.52863 +1777862640000,80121.89,80172,80121.88,80163.87,21.56746 +1777862700000,80163.87,80199.99,80104.54,80113.84,24.60114 +1777862760000,80113.85,80124.16,80055.28,80067.52,10.57095 +1777862820000,80067.52,80098.76,80030.11,80098.75,14.07768 +1777862880000,80098.76,80124.81,80023.49,80036.18,19.67578 +1777862940000,80036.17,80137.28,80033.28,80131.99,15.49593 +1777863000000,80131.99,80157.07,80111.16,80111.17,14.57323 +1777863060000,80111.16,80281.85,80111.16,80257.89,25.482 +1777863120000,80257.88,80283.71,80224.78,80250.59,21.45772 +1777863180000,80250.6,80313.46,80211.3,80215.57,41.96187 +1777863240000,80215.56,80279.98,80215.56,80253.87,5.67038 +1777863300000,80253.87,80420.9,80253.86,80378.78,75.77992 +1777863360000,80378.77,80383.93,80267.35,80358.05,35.91471 +1777863420000,80358.05,80358.05,80312.6,80352.37,7.58694 +1777863480000,80352.37,80352.38,80258.9,80258.91,37.45781 +1777863540000,80258.9,80258.91,80169.4,80173.3,17.78606 +1777863600000,80173.3,80230.81,80151.16,80163.51,16.57885 +1777863660000,80163.5,80167.42,80040,80053.25,30.55302 +1777863720000,80053.25,80078.33,79972,80020.16,38.81463 +1777863780000,80020.17,80118.19,80020.17,80112.79,8.54193 +1777863840000,80112.78,80168.28,80100.75,80100.75,18.26363 +1777863900000,80100.76,80216.21,80100.75,80215.97,11.9836 +1777863960000,80215.97,80269.23,80209.85,80241.88,13.80552 +1777864020000,80241.88,80249.5,80119.91,80153.38,36.67957 +1777864080000,80153.39,80228.46,80153.38,80225.24,16.07874 +1777864140000,80225.25,80320.53,80203.14,80207.87,32.856 +1777864200000,80207.88,80305.62,80207.88,80305.62,26.95043 +1777864260000,80305.61,80413.51,80289.66,80413.51,47.02432 +1777864320000,80413.51,80458,80347.29,80385.74,44.68613 +1777864380000,80385.75,80395.79,80301.68,80301.68,10.32359 +1777864440000,80301.69,80380.08,80301.68,80380.07,49.33356 +1777864500000,80380.07,80380.07,80305.28,80329.41,19.83936 +1777864560000,80329.4,80329.4,80259.32,80266.43,20.68364 +1777864620000,80266.44,80308.87,80244.65,80304.12,13.1848 +1777864680000,80304.12,80304.13,80226.93,80260.27,23.19911 +1777864740000,80260.27,80260.28,80198.02,80207.29,14.11346 +1777864800000,80207.28,80244.08,80207.28,80238.27,4.06867 +1777864860000,80238.28,80280.7,80190.25,80190.25,21.69513 +1777864920000,80190.25,80196.78,80166.69,80166.69,8.01214 +1777864980000,80166.7,80188.64,80152.83,80152.84,7.96536 +1777865040000,80152.84,80166.31,80134.04,80134.05,11.13196 +1777865100000,80134.04,80154.01,80130.02,80135.85,7.10488 +1777865160000,80135.84,80135.85,80080,80083.23,14.48167 +1777865220000,80083.22,80102.01,80072.48,80072.49,18.1776 +1777865280000,80072.48,80084.52,80066,80066,7.86718 +1777865340000,80066,80160.41,80054.14,80118.6,59.35657 +1777865400000,80118.61,80137.78,80072.48,80094.23,14.60393 +1777865460000,80094.23,80102.3,80050,80073.87,30.68366 +1777865520000,80073.86,80085.58,80049.19,80085.57,14.44066 +1777865580000,80085.58,80114.3,80085.58,80097.18,26.04157 +1777865640000,80097.17,80107.58,80054.39,80057.71,7.88593 +1777865700000,80057.71,80058.31,80006.94,80006.95,5.95797 +1777865760000,80006.94,80036.27,80006.94,80029.89,5.3648 +1777865820000,80029.89,80049.98,80029.88,80042.55,5.10678 +1777865880000,80042.55,80042.55,80008.44,80008.45,6.2152 +1777865940000,80008.45,80027.26,80000,80003.19,11.21587 +1777866000000,80003.2,80006.63,80000,80000.01,3.67973 +1777866060000,80000,80000.01,79926.9,79927.04,26.7932 +1777866120000,79927.04,79946.88,79927.03,79939.61,2.87276 +1777866180000,79939.62,79987.72,79939.62,79987.71,7.02156 +1777866240000,79987.71,80016.26,79987.71,79997.01,5.85602 +1777866300000,79997.02,80016.26,79969.58,79991.02,11.90608 +1777866360000,79991.01,80096,79991.01,80087.97,17.62668 +1777866420000,80087.97,80132.93,80086.38,80113.08,5.97904 +1777866480000,80113.07,80229.7,80113.07,80222.41,31.9392 +1777866540000,80222.41,80245.75,80222.41,80234.87,6.27498 +1777866600000,80234.87,80236,80204,80223.99,10.64267 +1777866660000,80224,80265.12,80196.51,80196.52,6.96229 +1777866720000,80196.51,80242.74,80163.87,80242.74,14.73948 +1777866780000,80242.73,80242.74,80175.39,80175.39,11.13566 +1777866840000,80175.38,80201.59,80175.38,80201.58,3.61634 +1777866900000,80201.59,80249.99,80201.58,80249.99,9.3455 +1777866960000,80250,80299.49,80249.99,80299.49,13.48134 +1777867020000,80299.48,80299.49,80245,80245,10.68997 +1777867080000,80245.01,80277.72,80245,80277.71,14.29029 +1777867140000,80277.72,80323.58,80277.72,80316.31,16.45797 +1777867200000,80316.3,80364.03,80316.3,80347.02,34.981 +1777867260000,80347.03,80396.16,80347.03,80386.25,34.79057 +1777867320000,80386.25,80429.54,80385.91,80399.27,52.50133 +1777867380000,80399.27,80446.08,80331.25,80446.07,30.45567 +1777867440000,80446.08,80477.88,80422.82,80477.87,48.50635 +1777867500000,80477.88,80484.07,80408.19,80410.71,16.56028 +1777867560000,80410.71,80410.72,80380,80388.16,24.87335 +1777867620000,80388.16,80418.09,80383.25,80409.99,37.9416 +1777867680000,80409.99,80433.42,80381.39,80433.42,48.02068 +1777867740000,80433.41,80446.6,80401.38,80434.16,18.153 +1777867800000,80434.16,80434.17,80410.99,80426.41,7.13133 +1777867860000,80426.41,80443.44,80426.41,80443.3,18.35798 +1777867920000,80443.29,80458.44,80443.29,80450,30.74562 +1777867980000,80450.01,80461.65,80450,80455.21,15.92834 +1777868040000,80455.21,80456.02,80411.55,80450,73.45408 +1777868100000,80450,80500,80450,80498.28,106.98302 +1777868160000,80498.28,80498.29,80409.31,80409.31,14.60908 +1777868220000,80409.31,80465.29,80409.31,80465.28,9.66363 +1777868280000,80465.28,80521,80465.28,80512.58,54.86885 +1777868340000,80512.59,80635.51,80512.59,80518.07,88.34425 +1777868400000,80518.06,80563.19,80451.65,80453.91,27.96565 +1777868460000,80453.92,80480,80354.41,80354.41,25.94461 +1777868520000,80354.25,80354.25,80278.66,80313.4,19.58876 +1777868580000,80313.4,80326,80268.63,80270.25,8.78405 +1777868640000,80270.25,80270.25,80246.39,80246.4,48.45171 +1777868700000,80246.4,80296.29,80246.39,80278.28,8.13166 +1777868760000,80278.29,80292.51,80278.28,80290.72,5.46324 +1777868820000,80290.72,80315.13,80278.28,80288.4,7.25376 +1777868880000,80288.39,80372.7,80284.7,80354.41,13.00193 +1777868940000,80354.41,80366.23,80351.86,80351.87,2.38002 +1777869000000,80351.87,80400,80351.85,80374.65,17.26986 +1777869060000,80374.64,80410.72,80365.44,80366.38,12.75591 +1777869120000,80366.38,80366.38,80310.98,80357.59,10.36159 +1777869180000,80357.59,80357.6,80314,80355.35,11.53031 +1777869240000,80355.35,80410.68,80355.34,80399.99,6.74066 +1777869300000,80400,80440.31,80398.72,80410.55,8.65625 +1777869360000,80410.55,80410.56,80330.7,80340.24,9.73139 +1777869420000,80340.24,80372.64,80337.05,80372.64,1.24291 +1777869480000,80372.64,80382.04,80357.71,80357.71,4.29243 +1777869540000,80357.72,80357.72,80302.83,80302.83,5.58343 +1777869600000,80302.83,80313.56,80302.83,80305.52,1.49862 +1777869660000,80305.52,80347.63,80305.51,80347.62,2.74789 +1777869720000,80347.62,80378.35,80347.62,80366.08,8.08227 +1777869780000,80366.07,80382.04,80331.73,80348.19,5.73461 +1777869840000,80348.19,80358.63,80339.01,80350.88,4.72793 +1777869900000,80350.88,80352.08,80327.49,80335.33,3.34015 +1777869960000,80335.32,80357.08,80335.32,80357.08,11.84236 +1777870020000,80357.08,80366.4,80344.78,80361.07,17.26471 +1777870080000,80361.07,80393.07,80353.9,80353.91,18.49977 +1777870140000,80353.91,80364.98,80302.19,80302.2,13.49022 +1777870200000,80302.19,80327.73,80302.19,80327.72,18.85336 +1777870260000,80327.73,80393.8,80327.73,80361.43,25.59225 +1777870320000,80361.43,80370.55,80294.45,80294.45,19.64097 +1777870380000,80294.45,80357.48,80294.45,80309.53,22.2633 +1777870440000,80309.54,80313.82,80271.81,80271.82,13.83011 +1777870500000,80271.81,80271.81,80233.04,80234.48,20.00459 +1777870560000,80234.48,80271.82,80234.48,80268.82,31.62691 +1777870620000,80268.83,80287.71,80238.08,80287.71,18.49643 +1777870680000,80287.7,80348.37,80250.81,80342.96,62.7561 +1777870740000,80342.96,80342.96,80303.38,80332.06,19.73565 +1777870800000,80332.06,80395.96,80329.28,80391.13,24.83942 +1777870860000,80391.14,80395.96,80339.12,80339.12,16.28193 +1777870920000,80339.13,80359.16,80327.17,80327.17,14.25978 +1777870980000,80327.18,80342.46,80278.28,80300.99,14.69666 +1777871040000,80301,80364.8,80300.99,80348.2,33.14183 +1777871100000,80348.2,80361.77,80313.36,80335.65,19.79084 +1777871160000,80335.65,80349.7,80335.64,80342.1,18.18426 +1777871220000,80342.1,80352.48,80295.17,80295.17,15.32205 +1777871280000,80295.18,80295.18,80182.13,80194.49,43.35859 +1777871340000,80194.48,80227.73,80188.64,80220.67,41.74208 +1777871400000,80220.67,80223.37,80186.15,80197.45,18.53791 +1777871460000,80197.45,80206.8,80160.31,80204.67,26.91555 +1777871520000,80204.66,80209.03,80158.75,80188.51,25.72023 +1777871580000,80188.51,80188.51,80155.64,80167.49,21.81316 +1777871640000,80167.5,80173.32,80117.84,80145.09,61.14931 +1777871700000,80145.09,80145.1,80120.33,80135.45,16.33188 +1777871760000,80135.45,80152.36,80060.19,80065.63,33.04226 +1777871820000,80065.63,80139.96,80065.63,80115.9,12.11991 +1777871880000,80115.9,80133,80105,80105,8.52227 +1777871940000,80105,80119.2,80026.66,80038.97,20.59054 +1777872000000,80038.96,80038.97,80035.1,80038.97,4.14241 +1777872060000,80038.96,80051.09,80038.96,80051.08,7.20651 +1777872120000,80051.08,80052.25,80051.08,80052.24,3.28869 +1777872180000,80052.24,80058.62,80052.24,80058.61,3.24063 +1777872240000,80058.61,80058.62,80048,80048.02,10.45385 +1777872300000,80048.02,80100,80048.01,80097.04,6.25193 +1777872360000,80097.05,80097.05,79990.56,80012.91,45.64914 +1777872420000,80012.91,80021.56,79956.25,80021.55,13.33591 +1777872480000,80021.55,80039.99,80021.55,80036.78,2.69824 +1777872540000,80036.79,80044.14,80004.17,80004.17,9.79038 +1777872600000,80004.18,80004.18,79989.55,79994.56,3.35412 +1777872660000,79994.56,80030,79960.69,80029.99,17.7185 +1777872720000,80029.99,80053.41,80029.99,80053.41,15.49565 +1777872780000,80053.4,80055.72,80008.1,80011.38,3.80682 +1777872840000,80011.38,80030,79986.73,79988.34,11.71917 +1777872900000,79988.34,80020.9,79988.33,80014.95,3.80883 +1777872960000,80014.96,80026.67,80014.95,80026.67,3.75762 +1777873020000,80026.67,80063.49,80025.31,80052.5,8.72173 +1777873080000,80052.5,80072.49,80051.44,80072.48,3.94379 +1777873140000,80072.49,80096.61,80061.91,80096.61,7.58729 +1777873200000,80096.61,80110.04,80088,80088.01,3.38195 +1777873260000,80088,80088.01,80056.53,80056.53,3.95072 +1777873320000,80056.54,80056.54,80050,80050.01,2.81666 +1777873380000,80050,80076.14,80050,80072.86,3.1081 +1777873440000,80072.86,80083.98,80066.16,80079.99,5.31256 +1777873500000,80079.99,80080,80072.48,80072.48,1.51419 +1777873560000,80072.49,80072.49,80060,80060.01,3.32071 +1777873620000,80060,80061.62,80025.01,80032.55,4.37347 +1777873680000,80032.55,80040.75,80025.01,80040.74,2.08133 +1777873740000,80040.75,80043.86,80000.01,80002.78,10.47039 +1777873800000,80002.78,80028.23,80002.78,80028.23,3.018 +1777873860000,80028.23,80039.29,80028.23,80039.28,3.19662 +1777873920000,80039.29,80039.29,80030,80030.01,6.0341 +1777873980000,80030.01,80030.01,80000,80004.21,5.69778 +1777874040000,80004.2,80005.31,80004.2,80005.3,4.39 +1777874100000,80005.31,80005.31,80005.3,80005.3,4.44525 +1777874160000,80005.3,80032.65,80005.3,80032.64,2.73852 +1777874220000,80032.64,80032.64,80032.63,80032.63,1.02397 +1777874280000,80032.63,80032.64,80027.26,80027.26,1.82825 +1777874340000,80027.26,80027.27,80027.26,80027.26,1.77894 +1777874400000,80027.26,80045.99,80020,80040,4.72958 +1777874460000,80040.01,80048.64,80004.22,80005.84,10.96372 +1777874520000,80005.84,80021.76,80000.72,80021.76,10.03226 +1777874580000,80022,80024.93,80000,80003.44,12.51288 +1777874640000,80003.43,80008.11,79990.12,79990.12,25.91419 +1777874700000,79990.12,79990.13,79950,79950,19.15368 +1777874760000,79950,79950,79917.61,79941.87,6.90034 +1777874820000,79941.87,79955.43,79923.16,79923.16,5.07576 +1777874880000,79923.17,79942.48,79918.22,79939.47,14.08164 +1777874940000,79939.47,79947.53,79939.47,79945.88,2.22754 +1777875000000,79945.88,79966.36,79926.47,79966.36,6.72713 +1777875060000,79966.35,79971.54,79966.35,79971.54,1.93873 +1777875120000,79971.54,79989.21,79969.58,79969.58,5.62585 +1777875180000,79969.58,79981.26,79969.58,79981.25,7.61981 +1777875240000,79981.25,79981.25,79918,79918,13.90806 +1777875300000,79918.01,79918.01,79850.72,79888.38,19.75599 +1777875360000,79888.38,79888.39,79843.75,79846.03,7.55176 +1777875420000,79846.03,79846.03,79815.22,79843,5.95626 +1777875480000,79843,79855.99,79842.99,79855.99,3.54325 +1777875540000,79855.98,79855.99,79815.22,79821.44,7.63286 +1777875600000,79821.43,79821.43,79779.87,79797.8,12.19082 +1777875660000,79796.89,79796.89,79781.42,79793.33,5.27123 +1777875720000,79793.32,79810.01,79793.32,79802.66,9.15306 +1777875780000,79802.67,79802.67,79768.2,79769.17,6.85638 +1777875840000,79769.18,79769.18,79714.7,79725.99,44.48669 +1777875900000,79725.98,79725.99,79629,79631.51,66.89591 +1777875960000,79631.51,79631.51,79500,79505.04,101.06516 +1777876020000,79505.03,79621.07,79500,79613.41,21.02419 +1777876080000,79613.4,79639.08,79600.32,79639.07,9.36921 +1777876140000,79639.08,79744.47,79632.72,79704.25,46.19847 +1777876200000,79704.25,79704.25,79641.34,79693.26,13.665 +1777876260000,79693.25,79714.81,79671.35,79714.81,6.93135 +1777876320000,79714.81,79762.58,79714.81,79734.9,7.51839 +1777876380000,79734.91,79734.91,79674.2,79681.97,5.4627 +1777876440000,79680.76,79726.01,79680.75,79726.01,14.0571 +1777876500000,79726.01,79726.01,79696.43,79709.93,6.7443 +1777876560000,79709.92,79709.93,79705.55,79706.98,2.40208 +1777876620000,79706.99,79771.64,79706.99,79767.81,11.43947 +1777876680000,79767.82,79771.64,79744.24,79744.24,4.02475 +1777876740000,79744.25,79759.93,79744.24,79744.25,5.174 +1777876800000,79744.25,79762.83,79742.69,79762.83,4.97984 +1777876860000,79762.84,79770,79755.92,79758.09,4.3232 +1777876920000,79758.08,79758.09,79750,79750,6.08507 +1777876980000,79750.01,79753.77,79750,79753.76,25.73846 +1777877040000,79753.77,79763.17,79750.01,79758.37,8.44924 +1777877100000,79758.37,79844.26,79758.36,79816.05,25.85473 +1777877160000,79816.05,79834.9,79816.04,79829.07,7.10214 +1777877220000,79829.07,79844.26,79816.05,79844.25,13.80158 +1777877280000,79844.25,79859.9,79842.74,79859.9,5.83849 +1777877340000,79859.89,79881.26,79859.89,79865.1,87.866 +1777877400000,79865.1,79911.45,79865.09,79906.79,31.99374 +1777877460000,79906.79,79919.91,79900.01,79903.21,25.5894 +1777877520000,79903.21,79927.95,79903.2,79920,18.60683 +1777877580000,79920.01,79981.69,79904.96,79966.01,118.69395 +1777877640000,79966.01,79966.02,79950,79950.01,14.63097 +1777877700000,79950.01,79950.01,79950,79950,15.72303 +1777877760000,79950,79967.5,79950,79950.51,11.23595 +1777877820000,79950.51,79950.52,79950,79950,10.30828 +1777877880000,79950.01,79950.01,79950,79950,57.46958 +1777877940000,79950,79950.01,79866.83,79877.9,17.66703 +1777878000000,79877.91,79877.91,79821.09,79835.47,8.63695 +1777878060000,79835.48,79901.95,79835.47,79901.95,7.23512 +1777878120000,79901.95,79916.07,79895.26,79895.27,22.95205 +1777878180000,79895.27,79946.33,79895.27,79918.58,7.0576 +1777878240000,79918.58,79918.59,79884.05,79884.05,2.15847 +1777878300000,79884.05,79941.23,79884.05,79941.23,7.29233 +1777878360000,79941.22,79943.56,79888.3,79888.31,11.6858 +1777878420000,79888.3,79912.62,79888.3,79912.61,6.32121 +1777878480000,79912.62,79912.62,79850.14,79850.14,3.64791 +1777878540000,79850.15,79882.92,79850.14,79876.91,5.11203 +1777878600000,79876.92,79878.12,79851.85,79873.88,6.43734 +1777878660000,79873.88,79878.41,79859.73,79859.73,2.74476 +1777878720000,79859.74,79859.74,79818.13,79849.9,6.77812 +1777878780000,79849.9,79879.99,79849.9,79865.68,1.2008 +1777878840000,79865.69,79897.07,79865.68,79897.06,7.83501 +1777878900000,79897.06,79923,79882.28,79919.03,9.64721 +1777878960000,79919.03,79919.03,79893.72,79893.72,5.83159 +1777879020000,79893.72,79893.72,79866.04,79866.04,4.78234 +1777879080000,79866.03,79866.04,79827.46,79857.43,8.91723 +1777879140000,79857.43,79871.71,79857.42,79862.26,2.00287 +1777879200000,79862.26,79862.26,79846.99,79846.99,2.72995 +1777879260000,79846.99,79848.6,79846.99,79848.6,0.59876 +1777879320000,79848.59,79863.16,79848.59,79863.16,3.68404 +1777879380000,79863.15,79873.02,79863.15,79873.01,2.07475 +1777879440000,79873.02,79873.02,79848.82,79848.83,7.15027 +1777879500000,79848.82,79848.83,79848.82,79848.83,1.11012 +1777879560000,79848.82,79865.2,79848.82,79865.2,3.38618 +1777879620000,79865.2,79866.8,79865.19,79866.79,1.79422 +1777879680000,79866.79,79866.8,79819.34,79838.45,9.19709 +1777879740000,79838.45,79859.6,79838.43,79855.44,5.96205 +1777879800000,79855.43,79855.44,79849.36,79849.36,8.08559 +1777879860000,79849.36,79873.85,79849.36,79865.24,5.33757 +1777879920000,79865.23,79865.24,79839.88,79839.88,7.95347 +1777879980000,79839.88,79841.13,79823.68,79823.69,5.09176 +1777880040000,79823.68,79823.69,79776.06,79791.27,9.35529 +1777880100000,79791.27,79791.27,79773.65,79787.6,4.01356 +1777880160000,79787.6,79787.6,79745.29,79750.01,6.39638 +1777880220000,79750,79753.23,79700,79714.79,15.62336 +1777880280000,79714.79,79738.38,79684.31,79737.46,23.17701 +1777880340000,79737.46,79750.01,79723.24,79736.8,9.7063 +1777880400000,79736.79,79750,79733,79750,7.90517 +1777880460000,79749.99,79750,79732.45,79735.91,5.37088 +1777880520000,79735.9,79750,79735.9,79739.42,4.1193 +1777880580000,79739.41,79770.26,79739.41,79761.32,6.22732 +1777880640000,79761.31,79856.96,79761.31,79856.96,16.51542 +1777880700000,79856.95,79878,79824.01,79824.01,6.18603 +1777880760000,79824.01,79879.19,79824.01,79871.48,6.67211 +1777880820000,79871.48,79907.58,79871.48,79899.71,9.20505 +1777880880000,79899.7,79899.71,79876.46,79876.46,7.72648 +1777880940000,79876.45,79876.46,79841.27,79849.68,6.23905 +1777881000000,79849.67,79849.68,79801.12,79801.12,4.81978 +1777881060000,79801.12,79801.12,79776.87,79791.99,13.07793 +1777881120000,79791.98,79791.98,79754.11,79754.11,4.96251 +1777881180000,79754.11,79754.12,79743.36,79748.78,6.98376 +1777881240000,79748.78,79748.79,79743.71,79748.67,6.80249 +1777881300000,79748.66,79748.67,79730.08,79730.09,5.86641 +1777881360000,79730.08,79730.08,79727.28,79727.28,3.73932 +1777881420000,79727.28,79727.29,79723.65,79723.65,2.75533 +1777881480000,79723.65,79745.03,79689.3,79690.71,18.29757 +1777881540000,79690.7,79696.75,79672,79696.75,5.65541 +1777881600000,79696.75,79697.2,79653.08,79697.2,10.66668 +1777881660000,79697.19,79729.81,79693.38,79722,18.61416 +1777881720000,79722,79742,79717.82,79717.82,4.43345 +1777881780000,79717.82,79717.82,79676.88,79692.41,4.55071 +1777881840000,79692.41,79692.42,79646,79646.1,5.72628 +1777881900000,79646.1,79646.1,79602.32,79627.84,8.99412 +1777881960000,79627.85,79627.85,79604.26,79604.26,1.73009 +1777882020000,79604.26,79668.15,79604.26,79635.67,12.44211 +1777882080000,79635.66,79730.6,79635.66,79684.67,15.47743 +1777882140000,79684.68,79721.58,79681.01,79721.58,4.48501 +1777882200000,79721.57,79752.81,79717.65,79752.81,8.8609 +1777882260000,79752.8,79760.74,79710.83,79710.83,3.05862 +1777882320000,79710.83,79759.68,79710.83,79759.68,3.29765 +1777882380000,79759.68,79776,79754.32,79772.06,4.31921 +1777882440000,79772.05,79796.37,79772.05,79796.36,7.55426 +1777882500000,79796.37,79800,79785.29,79785.29,17.26702 +1777882560000,79785.29,79785.29,79729.19,79729.2,3.78818 +1777882620000,79729.2,79740.25,79725.27,79740.23,4.45582 +1777882680000,79740.23,79772.35,79740.22,79772.35,3.573 +1777882740000,79772.35,79779.11,79762.22,79771.12,7.93006 +1777882800000,79771.12,79781.6,79753.05,79753.06,6.39366 +1777882860000,79753.06,79768.57,79740.64,79740.64,1.17439 +1777882920000,79740.64,79740.64,79676.71,79678.45,3.63155 +1777882980000,79678.44,79678.45,79632.8,79638.01,31.90845 +1777883040000,79638,79675.55,79638,79675.55,9.6056 +1777883100000,79675.54,79675.55,79658.58,79658.58,3.10412 +1777883160000,79658.11,79691.02,79658.1,79689.34,1.89967 +1777883220000,79689.35,79700.66,79689.34,79700.39,9.78985 +1777883280000,79700.39,79737,79700.39,79729.02,2.24688 +1777883340000,79729.02,79758,79729.02,79740.01,9.87175 +1777883400000,79740,79752.78,79704.15,79704.15,6.88195 +1777883460000,79704.16,79756.64,79704.16,79756.63,2.94578 +1777883520000,79756.64,79787.47,79750.01,79750.02,6.1337 +1777883580000,79750.02,79750.02,79735.39,79735.4,1.78641 +1777883640000,79735.39,79735.4,79700.67,79704,1.19663 +1777883700000,79703.99,79743.38,79703.99,79743.38,15.72333 +1777883760000,79743.37,79743.38,79701.67,79701.67,35.84772 +1777883820000,79701.68,79708.44,79701.67,79708.43,1.11295 +1777883880000,79708.44,79732.3,79708.43,79732.29,12.70338 +1777883940000,79732.3,79747.08,79732.29,79739.17,1.74145 +1777884000000,79739.17,79745.18,79732.86,79745.17,1.58898 +1777884060000,79745.18,79760.01,79741.31,79760,19.99923 +1777884120000,79760,79771.36,79752.24,79752.24,2.10651 +1777884180000,79752.25,79752.25,79723.15,79723.15,22.66764 +1777884240000,79723.16,79723.16,79711.89,79716.88,3.08391 +1777884300000,79716.88,79716.89,79716.88,79716.88,2.70177 +1777884360000,79716.88,79716.89,79716.87,79716.88,3.47178 +1777884420000,79716.88,79716.88,79703.6,79714.52,2.57646 +1777884480000,79714.51,79714.52,79671.85,79671.85,8.14243 +1777884540000,79671.86,79702.28,79671.85,79702.27,3.1011 +1777884600000,79702.28,79702.28,79673.72,79673.72,2.80008 +1777884660000,79673.72,79673.73,79632.7,79632.7,4.16265 +1777884720000,79632.7,79667.55,79621.17,79667.55,5.16827 +1777884780000,79667.55,79695.93,79667.55,79695.93,1.44409 +1777884840000,79695.93,79716.88,79695.92,79710.51,2.07161 +1777884900000,79710.51,79760.93,79705.7,79760.92,8.71358 +1777884960000,79760.93,79760.93,79749.75,79749.76,6.72473 +1777885020000,79749.76,79767.6,79749.75,79767.6,2.89229 +1777885080000,79767.6,79767.6,79696.21,79714,10.11871 +1777885140000,79714,79722.69,79708.29,79708.3,4.90536 +1777885200000,79708.3,79708.3,79675.16,79675.16,2.47541 +1777885260000,79675.16,79675.16,79647.87,79668.94,9.35425 +1777885320000,79668.93,79740.09,79668.93,79730.09,2.19877 +1777885380000,79730.1,79777.12,79730.09,79772.31,2.74282 +1777885440000,79772.31,79787.46,79754.24,79754.25,6.90907 +1777885500000,79754.25,79754.25,79717.41,79720.49,2.67921 +1777885560000,79720.49,79727.89,79720.48,79725.1,0.4384 +1777885620000,79725.1,79725.1,79690.17,79716.75,6.21013 +1777885680000,79716.76,79716.76,79709,79709.01,0.63914 +1777885740000,79709.01,79709.01,79687.06,79705.79,4.73601 +1777885800000,79705.79,79797.08,79700.8,79789.76,29.72037 +1777885860000,79789.75,79789.76,79776.81,79777.56,1.14981 +1777885920000,79777.56,79777.56,79746.8,79748.44,3.51752 +1777885980000,79748.43,79748.43,79732.22,79733.82,3.76918 +1777886040000,79733.82,79733.83,79732.22,79733.25,1.51717 +1777886100000,79733.25,79750.19,79733.25,79750.18,5.59671 +1777886160000,79750.18,79750.19,79740,79745.74,1.26373 +1777886220000,79745.75,79745.75,79740,79745.74,9.97607 +1777886280000,79745.75,79745.75,79726.56,79726.58,15.91301 +1777886340000,79726.57,79734.09,79726.57,79726.58,18.50298 +1777886400000,79726.58,79748,79726.57,79747.99,1.57104 +1777886460000,79748,79748,79726.57,79726.57,2.31974 +1777886520000,79726.57,79726.58,79726.57,79726.57,1.72058 +1777886580000,79726.58,79726.58,79718.6,79718.61,0.98907 +1777886640000,79718.61,79718.61,79718.6,79718.6,2.70916 +1777886700000,79718.61,79762.02,79717,79762.01,5.84256 +1777886760000,79762.02,79823.25,79758.91,79823.25,63.134 +1777886820000,79823.24,79823.24,79778.3,79778.3,11.21652 +1777886880000,79778.3,79778.3,79755.06,79755.06,2.02831 +1777886940000,79755.07,79755.07,79725.42,79725.42,1.83113 +1777887000000,79725.43,79725.43,79692.89,79692.89,3.96003 +1777887060000,79692.9,79718,79692.89,79712.65,2.58051 +1777887120000,79712.64,79760.86,79712.64,79758.67,2.70963 +1777887180000,79758.66,79764.55,79757.06,79764.55,6.30077 +1777887240000,79764.55,79786.86,79764.54,79785.89,1.75471 +1777887300000,79785.9,79785.9,79753.01,79762.91,8.0096 +1777887360000,79762.91,79762.92,79750,79750.01,6.30005 +1777887420000,79750,79775.42,79738.16,79775.42,7.97075 +1777887480000,79775.42,79776.77,79757.23,79758.84,1.9682 +1777887540000,79758.85,79819.35,79758.84,79811.95,25.70643 +1777887600000,79811.96,79811.96,79794.03,79794.04,4.75191 +1777887660000,79794.04,79817.58,79794.03,79814,8.26858 +1777887720000,79814,79850,79805.4,79843.89,10.97166 +1777887780000,79843.89,79887.83,79843.89,79858.78,63.5536 +1777887840000,79858.77,79858.78,79855.83,79857.55,1.81864 +1777887900000,79857.56,79857.56,79850,79850.01,4.8816 +1777887960000,79850,79850.01,79818.45,79835.7,2.98986 +1777888020000,79835.69,79835.7,79805.4,79805.41,5.24944 +1777888080000,79805.4,79822.99,79792.14,79822.99,6.54827 +1777888140000,79822.99,79874,79822.98,79873.99,4.64122 +1777888200000,79873.99,79896,79873.99,79896,1.67499 +1777888260000,79896,79896,79875.27,79875.27,9.53916 +1777888320000,79875.27,79875.27,79868.46,79868.46,2.01569 +1777888380000,79868.47,79897.04,79868.46,79897.04,7.29548 +1777888440000,79897.04,79930,79897.03,79920.01,17.21827 +1777888500000,79920,79920.01,79910.76,79910.76,6.80912 +1777888560000,79910.77,79910.77,79885.63,79890.69,7.67777 +1777888620000,79890.7,79892.79,79864.03,79865.18,14.27762 +1777888680000,79865.19,79865.19,79858.25,79858.26,1.54013 +1777888740000,79858.25,79858.26,79838.48,79838.48,1.7476 +1777888800000,79838.49,79880,79814,79817.21,11.40767 +1777888860000,79817.21,79817.21,79794.01,79794.01,12.7863 +1777888920000,79794.02,79794.02,79551.72,79558.92,42.03433 +1777888980000,79558.92,79568,79342.02,79342.03,100.39337 +1777889040000,79342.03,79342.03,79194.03,79231.81,124.92355 +1777889100000,79231.4,79243.84,79131.93,79146.82,62.98105 +1777889160000,79147.7,79152.77,78845.53,78901.54,151.11987 +1777889220000,78901.55,78987.22,78700.01,78820.88,201.25256 +1777889280000,78820.87,78820.87,78630.27,78694.31,86.24213 +1777889340000,78694.32,78864.41,78641.51,78825.78,62.15227 +1777889400000,78825.78,78825.78,78688.53,78715.9,46.00426 +1777889460000,78715.9,78772.07,78600.42,78710.52,61.696 +1777889520000,78710.53,78784.27,78680.01,78755.92,44.35677 +1777889580000,78755.92,78823.79,78745.52,78766.03,37.7237 +1777889640000,78766.03,78774.77,78694.32,78754.85,65.96732 +1777889700000,78754.85,78763.8,78603.95,78674.62,45.08747 +1777889760000,78674.63,78773.43,78606.47,78734.11,33.87203 +1777889820000,78734.11,78741.17,78568.45,78572.48,29.27257 +1777889880000,78572.49,78642.65,78475.27,78476.38,359.81057 +1777889940000,78476.38,78494.68,78362.57,78391.12,136.62467 +1777890000000,78391.12,78401.25,78300,78398.56,86.341 +1777890060000,78398.56,78456.15,78341.74,78377.83,246.9945 +1777890120000,78377.83,78517.63,78320.92,78495.59,263.33127 +1777890180000,78495.59,78504.86,78304.8,78335.55,115.91584 +1777890240000,78335.54,78370,78226.7,78256.08,108.70059 +1777890300000,78256.08,78370,78217.24,78257.29,59.66116 +1777890360000,78257.29,78296.61,78202,78296.6,80.66997 +1777890420000,78296.61,78412.61,78296.6,78409.73,276.45751 +1777890480000,78409.73,78476.79,78384.6,78450.01,41.58687 +1777890540000,78450.01,78532,78450,78508.32,32.70341 +1777890600000,78508.32,78531.51,78452.45,78516.89,23.8645 +1777890660000,78516.89,78545.73,78492.98,78545.73,32.24214 +1777890720000,78545.99,78896.89,78538.14,78885.78,208.44813 +1777890780000,78885.79,78948.74,78822.64,78843.72,61.46303 +1777890840000,78843.72,78964.22,78843.72,78956.55,130.77984 +1777890900000,78956.56,78992.22,78920.61,78956.9,58.23438 +1777890960000,78956.9,79033.09,78899.35,79033.09,105.6013 +1777891020000,79033.09,79033.09,78928.34,78950.81,68.60633 +1777891080000,78950.81,78954.95,78918.35,78923.54,55.35894 +1777891140000,78923.54,78982.54,78923.41,78936.15,55.71429 +1777891200000,78936.15,79021.42,78924.41,78991.72,48.67249 +1777891260000,78991.72,79007.22,78936.61,78940.46,47.53855 +1777891320000,78940.46,78952.42,78918.42,78930.32,46.52031 +1777891380000,78930.32,78995.49,78925.67,78947.64,44.0746 +1777891440000,78947.63,78952.49,78916.9,78916.91,48.61752 +1777891500000,78916.91,78985.9,78894.28,78965.35,76.79551 +1777891560000,78965.36,78984.98,78915,78934.72,15.10234 +1777891620000,78934.73,78934.73,78890.03,78905.46,11.56356 +1777891680000,78905.46,79021.91,78903.27,79021.09,16.2533 +1777891740000,79021.08,79070.47,79021.08,79070.46,16.2229 +1777891800000,79070.47,79075,79041.83,79044.8,25.9047 +1777891860000,79044.8,79099.98,79043.01,79054.5,26.86797 +1777891920000,79054.49,79054.5,79022.41,79034.67,12.19862 +1777891980000,79034.68,79042.98,79024.06,79024.08,7.65253 +1777892040000,79024.08,79031.97,78931.18,78931.18,24.10345 +1777892100000,78931.19,78961.06,78883.94,78902.33,25.33788 +1777892160000,78902.32,78902.33,78848.92,78868.71,16.56967 +1777892220000,78868.71,78893.77,78841.73,78893.76,10.70436 +1777892280000,78893.77,78951.58,78882.35,78944.45,10.20157 +1777892340000,78944.45,78965.56,78940.26,78940.26,21.43899 +1777892400000,78940.27,78968.43,78920.78,78968.43,11.97745 +1777892460000,78968.44,79041.12,78968.44,78998.11,10.84321 +1777892520000,78998.11,79084.93,78972.55,78976.4,31.91526 +1777892580000,78976.4,78976.4,78924.99,78954.94,13.48179 +1777892640000,78954.94,78992.71,78924.99,78926.35,135.58589 +1777892700000,78926.35,78949.15,78897.92,78926.39,27.84534 +1777892760000,78926.39,78978.1,78926.39,78961.76,3.40917 +1777892820000,78961.77,78982.8,78951.57,78964.35,4.91042 +1777892880000,78964.35,79000,78951.57,78999.99,5.90805 +1777892940000,78999.99,79020,78991.3,79020,3.17421 +1777893000000,79020,79054.24,79020,79054.23,5.19275 +1777893060000,79054.23,79054.24,78973.95,78973.95,10.83683 +1777893120000,78973.95,78993.62,78972.94,78992,12.28364 +1777893180000,78992,79015.8,78987.64,79001.98,5.75614 +1777893240000,79001.99,79065.48,79001.98,79048,20.00746 +1777893300000,79048,79056.92,79002.36,79004.74,6.44994 +1777893360000,79004.74,79062.06,79004.74,79062.06,6.84059 +1777893420000,79062.06,79106.96,79060.19,79098.76,23.40911 +1777893480000,79098.77,79106.96,79098.76,79098.76,3.52909 +1777893540000,79098.77,79098.78,79086.26,79098.78,11.74232 +1777893600000,79098.78,79120,79097.74,79119.99,4.34485 +1777893660000,79120,79124.83,79073.51,79078.27,7.03825 +1777893720000,79078.26,79091.09,79007.7,79007.7,18.85664 +1777893780000,79007.71,79017.16,78961.11,78970.54,9.64334 +1777893840000,78970.54,78986,78961.64,78961.64,10.09294 +1777893900000,78961.64,78976,78934.06,78976,23.02801 +1777893960000,78976,78976,78926.29,78926.3,6.52367 +1777894020000,78926.3,78948.92,78921.45,78948.92,2.12048 +1777894080000,78948.92,78948.92,78938,78948.92,3.57978 +1777894140000,78948.91,78950,78948.91,78949.99,5.20794 +1777894200000,78949.99,78950,78899.99,78907.87,21.49823 +1777894260000,78907.88,78914.29,78880.15,78887.89,12.77839 +1777894320000,78887.9,78899.82,78887.89,78890.34,9.32424 +1777894380000,78890.34,78894.93,78890.34,78894.93,2.71943 +1777894440000,78894.92,78894.93,78882.07,78889.5,9.26395 +1777894500000,78889.5,78900,78889.49,78891.54,11.37014 +1777894560000,78891.54,78891.54,78777,78816.93,23.32065 +1777894620000,78816.93,78887.83,78779.73,78871.15,8.53458 +1777894680000,78871.15,78874.9,78848.93,78871.25,9.3672 +1777894740000,78871.24,78871.25,78708.87,78760.36,23.76955 +1777894800000,78760.35,78781.39,78746.26,78762.53,13.04866 +1777894860000,78762.54,78762.54,78709.27,78719.73,12.56982 +1777894920000,78719.73,78755.47,78719.72,78752.84,5.62885 +1777894980000,78752.84,78781.39,78752.83,78755.65,4.53329 +1777895040000,78755.64,78755.64,78735.03,78735.04,2.9765 +1777895100000,78735.04,78759.79,78735.03,78759.79,8.42825 +1777895160000,78759.79,78759.79,78750.32,78750.33,4.22477 +1777895220000,78750.34,78765.31,78750.33,78763.95,10.43438 +1777895280000,78763.95,78818.5,78763.95,78780.41,7.39754 +1777895340000,78780.42,78780.42,78767.31,78776.85,2.54916 +1777895400000,78776.85,78795.67,78769.19,78795.66,5.23376 +1777895460000,78795.67,78831.62,78795.67,78831.61,3.41358 +1777895520000,78831.62,78834.72,78808.83,78834.72,7.37834 +1777895580000,78834.71,78862.15,78834.71,78848.92,9.7893 +1777895640000,78848.93,78848.93,78812.96,78829.96,5.84478 +1777895700000,78829.96,78841.09,78828.8,78828.81,3.81678 +1777895760000,78828.8,78828.81,78810.13,78810.13,3.7281 +1777895820000,78810.13,78831.81,78810.13,78831.81,3.26372 +1777895880000,78831.81,78831.81,78831.8,78831.8,1.6714 +1777895940000,78831.8,78831.81,78793.66,78793.67,6.13356 +1777896000000,78793.67,78793.67,78746.26,78751.83,9.45671 +1777896060000,78751.83,78751.83,78718.55,78718.6,6.00209 +1777896120000,78718.59,78786.21,78718.59,78786.21,4.85862 +1777896180000,78786.2,78810.51,78786.2,78791.62,3.94856 +1777896240000,78791.61,78845.2,78775.79,78814.28,8.25311 +1777896300000,78814.28,78848.93,78814.27,78829.38,7.28518 +1777896360000,78829.38,78835.86,78770.51,78770.51,4.35927 +1777896420000,78770.52,78776.02,78761.9,78776.02,3.05172 +1777896480000,78776.01,78776.02,78746.27,78771.84,13.4482 +1777896540000,78771.85,78774.78,78751.34,78774.71,3.5567 +1777896600000,78774.71,78777,78768.95,78768.96,4.04465 +1777896660000,78768.95,78775.15,78768.95,78768.96,6.18704 +1777896720000,78768.97,78817.98,78768.96,78817.98,4.1572 +1777896780000,78817.98,78838.22,78817.97,78838.22,6.13297 +1777896840000,78838.22,78838.22,78802.34,78805.68,6.97122 +1777896900000,78805.68,78805.68,78768.96,78771.53,11.05439 +1777896960000,78771.52,78879.12,78750.68,78864.99,23.01918 +1777897020000,78865,78885.61,78841.45,78879.03,6.71532 +1777897080000,78879.03,78905.29,78867.08,78886.7,29.29781 +1777897140000,78886.71,78962.63,78886.7,78956.5,17.29665 +1777897200000,78956.5,78982.2,78956.5,78975.4,8.66121 +1777897260000,78975.4,79020,78968.24,78968.24,12.39714 +1777897320000,78968.12,78968.12,78931.28,78933.78,6.11278 +1777897380000,78933.77,78941.7,78906.44,78936,4.65436 +1777897440000,78935.99,78959.57,78935.99,78959.56,1.8489 +1777897500000,78959.56,78968.49,78951.57,78951.58,2.19274 +1777897560000,78951.58,78951.58,78941.36,78947.49,11.91021 +1777897620000,78947.49,78975.43,78947.49,78975.14,3.22545 +1777897680000,78975.14,79019.9,78975.14,78978.67,6.10142 +1777897740000,78978.66,78978.67,78932,78960,13.69791 +1777897800000,78960,78970.27,78951.57,78967.6,3.51252 +1777897860000,78967.61,78967.61,78916.52,78916.52,6.01899 +1777897920000,78916.52,78916.53,78875.63,78875.64,3.74181 +1777897980000,78875.64,78898.11,78875.63,78898.1,3.25615 +1777898040000,78898.11,78898.11,78851.14,78851.15,11.82807 +1777898100000,78851.15,78880.98,78851.15,78876.45,2.11972 +1777898160000,78876.46,78899.99,78853.99,78899.99,7.18244 +1777898220000,78899.99,78921.81,78899.99,78911.26,6.26282 +1777898280000,78911.25,78966,78906.15,78942.65,12.31746 +1777898340000,78942.64,78942.65,78921.6,78921.6,7.56254 +1777898400000,78921.6,78985.02,78918.85,78958.01,6.96692 +1777898460000,78958.01,78978.65,78951.57,78978.64,7.71738 +1777898520000,78978.64,78988,78951.57,78951.58,4.47967 +1777898580000,78951.58,79000.01,78951.57,78987.82,21.88096 +1777898640000,78987.81,78990.98,78987.81,78990.97,1.37669 +1777898700000,78990.98,78990.98,78952.49,78963.17,2.38275 +1777898760000,78963.18,78978.65,78963.17,78978.65,1.94601 +1777898820000,78978.64,78979.82,78951.57,78951.57,4.00323 +1777898880000,78951.58,78989.4,78951.57,78989.4,4.09598 +1777898940000,78989.4,79011.55,78989.4,78998.86,4.6449 +1777899000000,78998.86,79001.5,78972.74,78972.74,7.07836 +1777899060000,78972.75,78972.75,78952.24,78956.59,4.15878 +1777899120000,78956.59,78985.62,78956.58,78971.49,2.72594 +1777899180000,78971.48,78971.49,78967.1,78967.1,1.20264 +1777899240000,78967.1,78972.97,78967.1,78972.97,4.08481 +1777899300000,78972.97,78985,78971.28,78985,2.38983 +1777899360000,78984.99,78985,78963.02,78963.03,2.52895 +1777899420000,78963.03,78978.51,78963.02,78978.51,4.20952 +1777899480000,78978.51,78984.13,78960.14,78960.15,5.86078 +1777899540000,78960.14,78960.15,78850.63,78857.18,18.58155 +1777899600000,78857.18,78857.18,78611.76,78722.29,47.76757 +1777899660000,78722.29,78722.3,78602.27,78670.75,28.70763 +1777899720000,78670.76,78722.3,78658.42,78674.41,15.57405 +1777899780000,78674.41,78674.41,78601,78611.03,9.99862 +1777899840000,78609.46,78739.1,78581.74,78718.55,54.6208 +1777899900000,78718.55,78718.55,78674.05,78689.06,17.26708 +1777899960000,78689.07,78798,78689.06,78779.54,12.684 +1777900020000,78779.54,78789.3,78760,78789.29,6.03559 +1777900080000,78789.3,78844.2,78786.35,78837.98,3.90308 +1777900140000,78837.99,78871.44,78837.98,78871.44,3.42418 +1777900200000,78871.44,78984.75,78852.46,78887.9,17.79647 +1777900260000,78887.9,78920.01,78887.89,78910.76,4.38003 +1777900320000,78910.76,78920.01,78900.44,78902.85,6.73173 +1777900380000,78902.85,78940.5,78902.85,78928.21,5.7905 +1777900440000,78928.21,78939.68,78923.2,78923.2,2.82171 +1777900500000,78923.21,78926.15,78901,78915.94,4.00247 +1777900560000,78915.94,78915.94,78901.25,78901.26,1.96141 +1777900620000,78901.25,78954.73,78901.25,78954.73,3.09211 +1777900680000,78954.73,78961.91,78943.44,78961.91,5.90648 +1777900740000,78961.9,78961.91,78926.19,78932.99,21.03882 +1777900800000,78933,78954.95,78930.92,78952.53,3.26707 +1777900860000,78952.53,78964.38,78917.44,78922.04,11.52115 +1777900920000,78922.03,79059.04,78919.03,79037.22,60.01138 +1777900980000,79037.22,79037.23,78978.76,78983.03,9.09732 +1777901040000,78983.03,78983.03,78964.11,78964.12,3.51194 +1777901100000,78964.12,78988.89,78951.57,78976.15,7.8192 +1777901160000,78976.15,78976.15,78956.09,78957.85,2.35818 +1777901220000,78957.85,78965.48,78956.09,78965.48,3.5405 +1777901280000,78965.48,78965.49,78957.63,78957.64,2.94071 +1777901340000,78957.64,78974.13,78957.63,78965.91,2.75216 +1777901400000,78965.91,78987.03,78948.54,78951.57,13.32367 +1777901460000,78951.58,79019.82,78951.58,79010.4,15.15766 +1777901520000,79010.39,79020.6,78959.72,79020.6,7.59595 +1777901580000,79020.59,79041.05,78985.02,78997.61,11.61579 +1777901640000,78997.61,79026.06,78986.56,79012.65,4.52113 +1777901700000,79013.49,79124.83,79000,79064.24,60.59323 +1777901760000,79064.24,79124.58,79040.4,79079.22,26.55737 +1777901820000,79079.22,79079.22,78902.68,78906.54,31.19119 +1777901880000,78906.53,78929.52,78850,78893.71,17.22485 +1777901940000,78893.71,79006,78893.7,78958.52,9.06309 +1777902000000,78958.52,78958.52,78876,78931.52,9.34506 +1777902060000,78931.52,78948.56,78920.21,78925.85,4.72146 +1777902120000,78925.85,78925.85,78871.79,78891.2,3.95918 +1777902180000,78891.19,78919.95,78874.02,78881.23,4.96635 +1777902240000,78881.22,78917.22,78869.82,78869.83,4.02885 +1777902300000,78869.82,78869.83,78777.26,78853.42,29.06753 +1777902360000,78853.43,78916.87,78848.92,78908.71,7.64692 +1777902420000,78908.71,78930.72,78873.61,78902.26,6.61863 +1777902480000,78902.25,78948.32,78863.03,78907.9,12.66597 +1777902540000,78907.9,78926.84,78838,78838.01,6.48693 +1777902600000,78838.01,78856.99,78810.19,78836.59,6.35005 +1777902660000,78836.59,78877.76,78836.59,78837.78,5.14776 +1777902720000,78837.79,78839.37,78814,78816.15,3.40301 +1777902780000,78816.16,78816.16,78750,78778.48,12.08286 +1777902840000,78778.48,78791.72,78768.7,78776.87,3.96477 +1777902900000,78776.87,78776.87,78734.68,78776.48,8.44498 +1777902960000,78776.49,78816,78776.49,78816,3.04059 +1777903020000,78815.99,78847.34,78799.51,78810,4.58792 +1777903080000,78810.18,78828.76,78810.18,78812.96,4.51802 +1777903140000,78812.96,78822.86,78790,78790,6.85533 +1777903200000,78790.01,78824.62,78781.39,78782.44,5.35762 +1777903260000,78782.44,78815.04,78757.15,78757.15,2.03798 +1777903320000,78757.15,78767.91,78700.01,78735.99,12.67183 +1777903380000,78735.99,78736,78614.98,78620.99,17.08395 +1777903440000,78620.99,78655.74,78610,78610.01,17.27245 +1777903500000,78610,78659.07,78604.55,78641.74,15.99912 +1777903560000,78641.74,78641.74,78588,78599.99,12.01226 +1777903620000,78600,78673.74,78599.99,78661.14,13.73823 +1777903680000,78661.13,78673.74,78561.4,78628.9,46.72522 +1777903740000,78628.9,78628.9,78500,78544.44,29.54471 +1777903800000,78544.44,78700.51,78521.95,78699.19,17.53727 +1777903860000,78699.19,78790.13,78674.08,78782.24,40.3738 +1777903920000,78782.25,78915.55,78772.93,78907.17,21.26968 +1777903980000,78907.17,78924.48,78864.68,78915.52,8.7241 +1777904040000,78915.53,78982.02,78904.82,78957.72,25.33815 +1777904100000,78957.72,79000,78947.01,79000,20.94732 +1777904160000,78999.99,79000,78960.53,78994.31,9.55269 +1777904220000,78994.3,79083.78,78972.03,79076,34.46377 +1777904280000,79076.01,79102.88,79013.59,79028.48,46.4275 +1777904340000,79028.47,79063.99,79027.29,79055.37,20.56824 +1777904400000,79055.36,79131.93,79055.36,79090.93,14.14846 +1777904460000,79090.93,79100.36,79054.23,79076.79,12.95142 +1777904520000,79076.79,79200,79076.79,79175.08,62.46582 +1777904580000,79175.08,79231.83,79160,79205.08,14.71242 +1777904640000,79205.09,79288,79202.91,79274.91,53.41324 +1777904700000,79274.9,79304.12,79231.65,79293.95,31.16832 +1777904760000,79293.94,79397.34,79293.94,79374.91,45.28814 +1777904820000,79374.92,79390.14,79333.52,79375.54,25.45517 +1777904880000,79375.54,79375.54,79272.77,79309.41,26.38422 +1777904940000,79309.42,79310,79242.8,79246.84,23.65259 +1777905000000,79246.84,79287.31,79232.28,79272.27,27.77329 +1777905060000,79272.28,79350.01,79266.77,79312.43,21.21222 +1777905120000,79312.43,79352.53,79298.4,79298.4,44.05186 +1777905180000,79298.41,79352.46,79298.4,79352.45,10.37157 +1777905240000,79352.46,79352.46,79277,79283.57,9.17899 +1777905300000,79283.57,79386,79277.01,79376.01,25.11768 +1777905360000,79376.01,79464.85,79376,79464.85,26.36248 +1777905420000,79464.85,79477.7,79438.92,79453.43,20.42092 +1777905480000,79453.42,79567.5,79453.42,79540.83,63.33288 +1777905540000,79540.83,79542,79450,79516.9,24.25696 +1777905600000,79516.9,79537.85,79464.84,79517.87,22.52375 +1777905660000,79517.88,79588.73,79508.78,79575.99,28.82079 +1777905720000,79576,79584.82,79546.67,79561.39,18.59535 +1777905780000,79561.39,79566.85,79524.76,79552.43,21.41406 +1777905840000,79552.42,79571.61,79516.18,79533.51,12.74834 +1777905900000,79533.51,79680,79533.5,79680,44.28313 +1777905960000,79680,79702.65,79657.93,79657.94,35.75366 +1777906020000,79657.93,79772.81,79657.93,79770.76,30.37731 +1777906080000,79770.75,80206.6,79737.59,80142.89,240.1874 +1777906140000,80142.9,80183.43,79990.73,80026.54,69.75776 +1777906200000,80026.54,80254,80026.54,80213.9,65.72392 +1777906260000,80213.9,80356.47,80213.89,80340,100.67716 +1777906320000,80339.99,80465.71,80339.99,80347.06,104.81168 +1777906380000,80347.05,80493.2,80345.44,80397.95,85.85209 +1777906440000,80397.95,80470,80397.95,80457.69,69.43887 +1777906500000,80457.69,80545.17,80406,80422.1,123.61814 +1777906560000,80422.1,80446,80230.55,80230.9,84.40071 +1777906620000,80230.9,80267.94,80166.12,80223.2,83.47246 +1777906680000,80223.19,80299.96,80223.19,80264.21,31.20444 +1777906740000,80264.21,80299.96,80216.15,80216.16,35.39456 +1777906800000,80216.15,80281.64,80192.3,80279.79,47.96326 +1777906860000,80279.79,80341.01,80249.56,80321.57,69.1481 +1777906920000,80322.33,80367.92,80298.49,80340.99,36.29412 +1777906980000,80341,80367.93,80229.61,80276.61,36.45445 +1777907040000,80276.51,80278.86,80099.63,80100,137.83192 +1777907100000,80100.01,80183.43,80064,80183.42,35.09082 +1777907160000,80183.43,80222.98,80124.36,80192.31,32.64975 +1777907220000,80192.32,80208.37,80119.67,80140,22.06253 +1777907280000,80140,80177.46,80103.35,80130.64,17.49397 +1777907340000,80130.64,80261.45,80027.61,80081.61,66.4404 +1777907400000,80081.6,80118.54,79983.54,80059.93,56.67113 +1777907460000,80059.93,80059.94,79934,79959.99,62.95207 +1777907520000,79960,80049.76,79960,80043.4,32.24603 +1777907580000,80043.4,80070,79987.29,80007.47,18.862 +1777907640000,80007.48,80102.62,79985.98,80102.62,22.44545 +1777907700000,80102.61,80214.28,80095.6,80210.47,34.80638 +1777907760000,80210.47,80216.94,80178.71,80183.95,21.25863 +1777907820000,80183.96,80183.96,80030.52,80030.52,38.23834 +1777907880000,80030.52,80052,79996.9,80044.45,22.80338 +1777907940000,80044.45,80060.07,79487.99,79505.38,133.61391 +1777908000000,79505.39,79691.94,79320.28,79690.42,192.13638 +1777908060000,79690.28,79704,79400.9,79452.38,115.77804 +1777908120000,79453,79678,79426.19,79645.23,94.27687 +1777908180000,79645.23,79667.09,79580.94,79619.64,19.0184 +1777908240000,79619.65,79659.35,79528.39,79538.72,33.42146 +1777908300000,79538.71,79670.16,79528.99,79653.97,51.41651 +1777908360000,79653.97,79751.64,79585.4,79751.48,78.53145 +1777908420000,79751.48,79800,79700.38,79755.19,47.23413 +1777908480000,79755.19,79775.11,79704.05,79730.25,38.37948 +1777908540000,79730.26,79788.47,79679.58,79700.37,24.1173 +1777908600000,79700.37,79790.71,79670.16,79670.16,18.02361 +1777908660000,79670.15,79680,79630.71,79667.02,11.71742 +1777908720000,79667.03,79667.03,79520,79552.19,46.90089 +1777908780000,79552.19,79679.99,79475.35,79679.99,41.24242 +1777908840000,79680,79742.26,79658.93,79670.16,18.47249 +1777908900000,79670.15,79685.91,79546,79596.42,54.41175 +1777908960000,79596.43,79621.04,79518,79604.59,20.48086 +1777909020000,79604.59,79670.16,79578.48,79624.08,15.975 +1777909080000,79624.08,79750.83,79621.19,79735.49,35.90153 +1777909140000,79735.49,79772.72,79711.65,79711.65,26.0318 +1777909200000,79711.66,79711.66,79630.19,79661,10.33992 +1777909260000,79661,79766.53,79661,79766.01,8.09527 +1777909320000,79766.01,79818.5,79737.1,79811.42,18.46491 +1777909380000,79811.41,79831.65,79772.8,79831.65,16.38585 +1777909440000,79832,79926.71,79823.3,79909.99,27.21398 +1777909500000,79909.99,79926.45,79808.39,79808.4,30.0802 +1777909560000,79808.39,79871.47,79800.01,79844.95,5.9471 +1777909620000,79844.96,79866.3,79783.69,79783.69,10.17849 +1777909680000,79783.7,79836.17,79783.69,79803.88,13.99926 +1777909740000,79803.88,79825.92,79772.8,79810.57,17.9199 +1777909800000,79810.57,79835.95,79764.82,79772.81,12.56596 +1777909860000,79772.81,79782.65,79567.49,79572.78,36.10089 +1777909920000,79572.78,79848.22,79567.49,79692.39,63.74954 +1777909980000,79692.39,79867.26,79692.39,79810.39,27.59253 +1777910040000,79810.4,79917.98,79810.39,79916.38,18.6029 +1777910100000,79916.37,80066.26,79912.29,79960.79,73.53443 +1777910160000,79960.8,79987.53,79955.64,79965.59,14.64245 +1777910220000,79965.59,79992.15,79941.73,79941.73,27.1811 +1777910280000,79941.72,80012.46,79941.72,80012.46,19.33585 +1777910340000,80013.85,80131.59,80006.06,80028.85,77.90809 +1777910400000,80028.85,80076.28,80001.68,80076.27,17.84946 +1777910460000,80076.27,80076.28,79957.81,79995.78,21.57265 +1777910520000,79995.77,80050,79973.35,80035.25,19.26781 +1777910580000,80035.25,80046.54,79994.3,80019.25,14.65628 +1777910640000,80019.25,80050,80013.39,80031.76,13.30235 +1777910700000,80031.77,80041.05,79912.52,79954,12.1345 +1777910760000,79954,79974,79929.03,79964.61,10.40041 +1777910820000,79964.62,80005.09,79729.5,79739.37,64.35471 +1777910880000,79739.37,79870.7,79660.16,79799.67,53.77593 +1777910940000,79799.67,79824.06,79699.99,79802,122.28912 +1777911000000,79802,79802,79728.31,79731.83,14.88022 +1777911060000,79731.84,79824,79725.46,79822.39,8.61112 +1777911120000,79822.4,79822.4,79775.48,79803.27,6.12616 +1777911180000,79803.27,79803.28,79710.64,79726.25,6.9704 +1777911240000,79726.25,79735.33,79691.9,79724.79,11.14226 +1777911300000,79724.79,79753.11,79698.61,79712.2,8.97551 +1777911360000,79712.2,79764,79619.33,79727.04,22.52684 +1777911420000,79727.04,79908.27,79705.49,79844.37,35.99431 +1777911480000,79844.36,79986.11,79844.36,79986.11,11.77147 +1777911540000,79986.1,80176.81,79986.1,80113.7,64.88466 +1777911600000,80116.98,80288.88,80113.2,80255.61,134.65381 +1777911660000,80255.62,80348.55,80251.4,80310.89,72.32085 +1777911720000,80310.88,80348.55,80270.01,80348.55,26.64031 +1777911780000,80348.54,80395.68,80289.85,80297.81,70.74841 +1777911840000,80297.89,80321.81,80223.12,80259.99,21.2483 +1777911900000,80260,80341.01,80235.6,80235.6,22.17214 +1777911960000,80235.6,80292.26,80235.6,80258.46,7.64593 +1777912020000,80255.48,80255.48,80165.42,80202.14,10.77912 +1777912080000,80202.14,80229.53,80194.58,80229.31,9.44871 +1777912140000,80229.31,80268.37,80226.82,80243.97,9.72399 +1777912200000,80243.96,80243.97,80151.3,80241.14,18.01479 +1777912260000,80241.13,80274.91,80224,80247.74,13.12357 +1777912320000,80247.75,80274.91,80225.38,80233.7,5.54145 +1777912380000,80233.69,80243.79,80202.1,80235.97,14.41132 +1777912440000,80235.97,80274.9,80225.45,80274.9,10.13126 +1777912500000,80274.91,80319.89,80242.73,80256.08,32.25723 +1777912560000,80256.08,80360,80256.08,80307.4,21.48911 +1777912620000,80307.4,80334.56,80257.16,80334.55,12.27063 +1777912680000,80334.56,80334.56,80222.86,80272.76,51.40355 +1777912740000,80272.77,80314.57,80266.55,80286.07,13.53748 +1777912800000,80286.08,80339.69,80286.07,80286.08,11.3594 +1777912860000,80286.07,80322.75,80252.39,80263.05,8.55618 +1777912920000,80263.05,80292,80257.29,80275.19,11.92879 +1777912980000,80275.19,80326.58,80275.19,80298.85,7.14366 +1777913040000,80298.84,80365.81,80275.66,80275.66,17.13836 +1777913100000,80275.66,80286.08,80234.58,80260.59,51.66799 +1777913160000,80260.7,80292.81,80240.82,80292.74,3.39081 +1777913220000,80292.73,80295.24,80270.63,80286.78,4.67592 +1777913280000,80286.78,80329.64,80254.09,80260.01,19.63943 +1777913340000,80260,80273.63,80195.76,80232.29,8.89492 +1777913400000,80233.11,80248,80201.36,80213.39,14.89878 +1777913460000,80213.39,80213.4,80113.44,80196.5,14.75067 +1777913520000,80196.5,80220.15,80151.42,80177.46,10.09745 +1777913580000,80177.46,80184.02,80102.66,80102.67,7.15802 +1777913640000,80102.67,80112.46,80079.56,80105.36,28.23561 +1777913700000,80105.35,80112.46,80075.63,80075.63,12.04031 +1777913760000,80075.63,80082.25,80029.73,80048.94,12.72633 +1777913820000,80048.94,80048.94,80020.93,80030.99,3.50667 +1777913880000,80030.98,80030.99,79959.58,79992.52,104.32294 +1777913940000,79992.52,80052.25,79984.52,80025.03,21.6038 +1777914000000,80025.03,80057.56,80021.5,80053.85,7.04666 +1777914060000,80053.86,80147.8,80031.64,80097.19,29.93644 +1777914120000,80097.19,80183.38,80097.19,80183.37,9.75699 +1777914180000,80183.38,80241.77,80175.14,80238.82,13.50276 +1777914240000,80238.82,80238.82,80187.12,80237.25,8.3343 +1777914300000,80237.24,80250,80205.41,80239.08,17.18374 +1777914360000,80239.07,80268.11,80231.45,80238.01,9.60741 +1777914420000,80238,80286.08,80238,80286.07,6.99296 +1777914480000,80286.08,80313.29,80272.96,80286.08,24.23029 +1777914540000,80286.07,80370.37,80286.07,80344.31,99.71057 +1777914600000,80344.31,80463.65,80344.3,80422.08,39.71584 +1777914660000,80422.09,80438.64,80376.25,80388.73,8.26485 +1777914720000,80388.74,80388.74,80308.61,80343.03,14.16907 +1777914780000,80343.03,80407.85,80343.03,80388.74,4.48925 +1777914840000,80388.74,80404.46,80384.57,80384.58,11.903 +1777914900000,80384.57,80393.77,80372.55,80387.44,9.64216 +1777914960000,80387.43,80421.56,80372.55,80421.55,5.03692 +1777915020000,80421.55,80491.39,80367.99,80453.64,35.12178 +1777915080000,80453.64,80499.99,80433.79,80433.8,20.04402 +1777915140000,80433.79,80441.64,80403.57,80439.24,8.95232 +1777915200000,80439.24,80470.01,80425,80425.01,19.47485 +1777915260000,80425,80478.06,80406.24,80478.06,16.85797 +1777915320000,80478.05,80498.07,80445.52,80451.16,11.85489 +1777915380000,80451.16,80481.07,80451.16,80470.43,20.87322 +1777915440000,80470.43,80500,80470.42,80471.54,19.32445 +1777915500000,80471.54,80505.06,80471.53,80480.54,24.50188 +1777915560000,80480.54,80480.54,80412.16,80412.17,8.57311 +1777915620000,80412.16,80484.4,80412.16,80474.17,2.82245 +1777915680000,80474.17,80474.18,80438.87,80438.88,4.6879 +1777915740000,80438.87,80450,80438.87,80448.16,12.93207 +1777915800000,80448.17,80452.15,80378.4,80426.27,14.15212 +1777915860000,80426.27,80438.23,80426.26,80427.09,2.29164 +1777915920000,80427.08,80427.09,80388.73,80388.74,6.32814 +1777915980000,80388.73,80391.38,80352.61,80352.61,24.9489 +1777916040000,80352.62,80373.9,80320.85,80322.4,11.98623 +1777916100000,80322.41,80343.74,80274.82,80317.46,19.10475 +1777916160000,80317.45,80366.68,80314.38,80366.68,12.06325 +1777916220000,80366.68,80371.4,80327.58,80351.64,13.80782 +1777916280000,80351.63,80351.64,80342.64,80342.64,4.63885 +1777916340000,80342.6,80365.5,80314.38,80322.14,5.51063 +1777916400000,80322.14,80331.01,80295.37,80306.49,2.936 +1777916460000,80306.5,80323.96,80264.51,80264.51,7.51704 +1777916520000,80264.52,80297.75,80261.94,80296.14,6.52376 +1777916580000,80296.15,80335.53,80295.78,80315.98,5.41078 +1777916640000,80315.98,80315.98,80275.31,80275.32,2.21959 +1777916700000,80275.32,80311.35,80265.84,80311.33,4.23525 +1777916760000,80311.33,80344.28,80311.33,80344.27,7.56601 +1777916820000,80344.26,80347.42,80323.97,80347.41,6.62791 +1777916880000,80347.42,80347.42,80322.1,80340.16,12.29111 +1777916940000,80340.15,80442.35,80340.15,80412.91,20.22261 +1777917000000,80412.9,80505.06,80406.57,80505.05,21.4412 +1777917060000,80505.05,80617.49,80482.32,80572.77,72.06942 +1777917120000,80572.77,80594,80542.93,80578.96,21.14539 +1777917180000,80578.96,80776.99,80532.54,80724.86,106.14842 +1777917240000,80724.87,80724.87,80443.18,80443.18,67.34049 +1777917300000,80443.17,80548.85,80435.85,80477.12,42.27524 +1777917360000,80477.12,80500,80441.26,80494.3,5.02727 +1777917420000,80494.31,80516.58,80494.3,80505.1,4.86105 +1777917480000,80505.09,80505.1,80481.03,80481.04,2.84144 +1777917540000,80481.03,80483.41,80390.8,80390.81,21.03606 +1777917600000,80390.8,80430.9,80325,80325,22.60192 +1777917660000,80325.01,80344.88,80263.6,80335.79,25.89893 +1777917720000,80335.8,80388.74,80322.91,80388.73,11.17122 +1777917780000,80388.72,80432.44,80388.72,80425.87,11.80927 +1777917840000,80425.87,80439.18,80397.08,80429.33,12.11284 +1777917900000,80429.33,80429.34,80374,80378.83,3.91028 +1777917960000,80378.84,80398.12,80375.54,80397.22,4.84624 +1777918020000,80397.23,80397.23,80344,80344.54,6.02162 +1777918080000,80344.53,80379.93,80341.02,80346.92,14.67935 +1777918140000,80346.93,80381.14,80341.02,80376,5.87117 +1777918200000,80376,80416.65,80376,80416.65,10.77135 +1777918260000,80416.65,80429.79,80400,80410.17,15.41505 +1777918320000,80410.16,80432.15,80410.16,80432.14,0.66954 +1777918380000,80432.14,80436,80375,80375.01,9.61312 +1777918440000,80375.01,80388.74,80375,80388.47,2.51821 +1777918500000,80388.46,80388.47,80279.89,80315.91,21.625 +1777918560000,80315.9,80326,80289.61,80289.61,30.28121 +1777918620000,80289.61,80305.42,80273.1,80299.5,23.34021 +1777918680000,80299.5,80299.51,80255,80266.51,9.99643 +1777918740000,80266.52,80276.52,80255,80255.01,20.47226 +1777918800000,80255.01,80297.63,80243.92,80295.98,20.45312 +1777918860000,80295.99,80314.75,80254.99,80254.99,7.41156 +1777918920000,80255,80279.72,80243.92,80275,12.92988 +1777918980000,80275.01,80275.01,80218.01,80241.87,33.30024 +1777919040000,80241.87,80241.88,80218,80239.94,23.35928 +1777919100000,80239.94,80239.95,80183.41,80190.34,39.76514 +1777919160000,80190.35,80202.97,80166.24,80166.24,19.12212 +1777919220000,80166.24,80173.78,80154,80154.01,10.02012 +1777919280000,80154,80208.02,80154,80208.02,10.27878 +1777919340000,80208.02,80275.59,80208.02,80271.14,2.50397 +1777919400000,80271.15,80271.15,80238,80258.27,18.89307 +1777919460000,80258.28,80268.72,80244.05,80267.47,10.43065 +1777919520000,80267.47,80274,80240.21,80257.3,7.87716 +1777919580000,80257.3,80273.31,80244.45,80260.2,6.98122 +1777919640000,80260.21,80305.08,80260.2,80305.08,8.89666 +1777919700000,80305.07,80311.72,80261.04,80263.37,5.47764 +1777919760000,80263.36,80292.39,80261.69,80272.03,13.30707 +1777919820000,80272.04,80272.04,80217.15,80220.36,8.68285 +1777919880000,80220.36,80230.01,80220.36,80225.77,1.28781 +1777919940000,80225.76,80266.38,80220.59,80250.58,7.13887 +1777920000000,80250.58,80262.5,80250.58,80260.7,1.82 +1777920060000,80260.69,80276.97,80230.26,80230.27,3.20928 +1777920120000,80230.26,80234.64,80230.26,80230.26,3.24728 +1777920180000,80230.26,80230.27,80170.54,80170.54,6.93806 +1777920240000,80170.54,80179.01,80159.09,80179,7.30026 +1777920300000,80178.99,80178.99,80133.36,80149.15,9.04019 +1777920360000,80149.15,80172.02,80133.35,80162.68,3.85756 +1777920420000,80162.69,80169.02,80136.79,80167.91,5.90637 +1777920480000,80167.92,80167.92,80118.81,80120.9,1.63178 +1777920540000,80120.91,80159.8,80120.91,80159.79,7.13204 +1777920600000,80159.8,80178.85,80124.36,80124.36,4.19924 +1777920660000,80124.36,80124.84,80113.11,80122.78,4.17492 +1777920720000,80122.77,80122.78,80076.41,80096.99,31.91718 +1777920780000,80096.98,80096.99,80057.52,80057.52,7.7867 +1777920840000,80057.53,80057.53,80035.32,80045.99,7.413 +1777920900000,80045.99,80066.57,80045.99,80066.56,3.8111 +1777920960000,80066.57,80087.4,80066.56,80087.39,2.67539 +1777921020000,80087.4,80143.36,80087.39,80143.35,4.7481 +1777921080000,80143.35,80161.16,80143.35,80151.4,7.37207 +1777921140000,80151.39,80151.39,80103.82,80114.91,8.07618 +1777921200000,80114.91,80128.71,80093.66,80103.41,6.91489 +1777921260000,80103.4,80128.58,80087.4,80087.4,6.01794 +1777921320000,80087.4,80100.3,80067.21,80067.22,5.23882 +1777921380000,80067.21,80115.68,80059.06,80059.7,4.60319 +1777921440000,80059.7,80062.92,80025.03,80025.03,5.9826 +1777921500000,80025.03,80066.09,79950,80066.08,34.41242 +1777921560000,80066.09,80120.58,80058.68,80116.19,21.76035 +1777921620000,80116.2,80138,80070.55,80107.61,21.07409 +1777921680000,80107.6,80126.38,80104.39,80113.7,8.15476 +1777921740000,80113.7,80113.7,80064.23,80064.24,7.56494 +1777921800000,80064.23,80064.23,80017.13,80036.63,7.35428 +1777921860000,80036.64,80080.99,80036.63,80069.05,7.38207 +1777921920000,80069.05,80081,80063.65,80081,5.30296 +1777921980000,80080.99,80081,80045.25,80065.87,6.8377 +1777922040000,80065.88,80085.19,80065.87,80085.18,5.58339 +1777922100000,80085.19,80092,80061.85,80061.86,7.45174 +1777922160000,80061.86,80075.63,80053.61,80056.49,3.76413 +1777922220000,80056.48,80056.48,80000,80000.01,3.50194 +1777922280000,80000.01,80026.19,79980,79980.01,11.40293 +1777922340000,79980,79980.04,79960,79980.03,14.22342 +1777922400000,79980.04,79987.33,79966.5,79970.01,8.9364 +1777922460000,79970.01,79988.02,79970,79988,4.80559 +1777922520000,79988.01,79995.96,79940,79948.54,10.94632 +1777922580000,79948.53,79970,79940.66,79968.87,12.3391 +1777922640000,79968.86,79968.87,79955,79963.31,6.20929 +1777922700000,79963.31,79987.52,79920,79928.72,22.2909 +1777922760000,79928.71,79939.42,79900,79900.01,22.89217 +1777922820000,79900.01,79944.38,79900,79921.13,4.29089 +1777922880000,79921.13,79948.38,79910,79939.17,4.40072 +1777922940000,79939.17,79950.88,79930,79930,4.60217 +1777923000000,79930,79967.33,79930,79950.59,3.35391 +1777923060000,79950.6,79956.99,79940,79949.19,2.62025 +1777923120000,79949.2,79974.1,79949.19,79962.25,1.17874 +1777923180000,79962.24,79962.25,79952.71,79962,2.57654 +1777923240000,79962.01,79983.26,79955,79955,6.6265 +1777923300000,79955.01,79955.01,79955,79955.01,1.97594 +1777923360000,79955.01,79999.99,79955,79999.99,3.42527 +1777923420000,79999.99,80006.46,79999.97,79999.98,3.26531 +1777923480000,79999.97,79999.98,79980,79980.01,2.38075 +1777923540000,79980,79980,79900,79917.87,20.60843 +1777923600000,79917.87,79924.32,79901.01,79924.28,2.47039 +1777923660000,79924.27,79945.47,79924.27,79941.46,4.17936 +1777923720000,79941.45,79957.32,79939.93,79957.31,5.23695 +1777923780000,79957.32,79957.32,79954.5,79954.5,1.2253 +1777923840000,79954.5,79998.06,79954.5,79998.06,5.59349 +1777923900000,79998.05,79998.06,79970,79979.48,5.63668 +1777923960000,79979.48,80024.52,79979.48,80024.52,6.04718 +1777924020000,80024.51,80044.62,80024.51,80041.41,5.2344 +1777924080000,80041.41,80063.12,80016.75,80016.76,7.04156 +1777924140000,80016.75,80056.47,80016.75,80056.47,5.84036 +1777924200000,80056.46,80056.46,79980,79980.01,10.6151 +1777924260000,79980,79992.07,79970,79992.06,11.87493 +1777924320000,79992.07,80012.56,79992.07,80003.47,12.43265 +1777924380000,80003.47,80012.45,79990,80012.45,6.06188 +1777924440000,80012.45,80012.46,79985,79991.39,8.64063 +1777924500000,79991.39,80008.84,79975,80008.83,9.61283 +1777924560000,80008.84,80008.84,79982,80001.22,12.04765 +1777924620000,80001.22,80073.27,80001.21,80073.27,7.62073 +1777924680000,80073.26,80093.6,80072.02,80079.16,19.86871 +1777924740000,80079.16,80094.13,80038,80053.31,14.06471 +1777924800000,80053.31,80063.54,79990,79991.01,16.32825 +1777924860000,79991.02,80019.95,79991.01,79992.23,5.71275 +1777924920000,79992.22,79992.22,79970,79970.01,5.50657 +1777924980000,79970,79987.49,79960.68,79987.49,8.22663 +1777925040000,79987.49,80000,79978.11,79999.99,4.99401 +1777925100000,80000,80020.32,79980,79980,10.06949 +1777925160000,79980.01,80028,79980,80028,6.26787 +1777925220000,80027.99,80035.44,80027.99,80035.44,1.53191 +1777925280000,80035.43,80035.44,79997,80008.68,3.44497 +1777925340000,80008.68,80022.94,80008.68,80022.94,2.38119 +1777925400000,80022.94,80025.33,80022.94,80025.33,1.36997 +1777925460000,80025.33,80035.32,80025.32,80035.32,2.69796 +1777925520000,80035.31,80051.23,80035.31,80051.23,1.88772 +1777925580000,80051.23,80060.31,80044.72,80060.31,7.89565 +1777925640000,80060.31,80123.18,80060.3,80123.17,13.58015 +1777925700000,80123.17,80154.12,80108.81,80108.82,16.93153 +1777925760000,80108.82,80130.01,80108.81,80130.01,6.50641 +1777925820000,80130.01,80150.76,80130,80141.32,8.18222 +1777925880000,80141.32,80150.15,80059.5,80059.51,23.53861 +1777925940000,80059.51,80059.51,79952.09,79954.8,18.83558 +1777926000000,79954.8,79958.22,79950,79958.22,7.44143 +1777926060000,79958.21,79958.22,79920.01,79953.51,14.00851 +1777926120000,79953.51,80003.71,79953.51,80003.71,5.25508 +1777926180000,80003.71,80003.71,79970,79970,4.81476 +1777926240000,79970.01,80002.83,79970.01,79985.45,11.94746 +1777926300000,79985.46,80040.15,79985.45,80030.82,4.57675 +1777926360000,80030.81,80050,80030.81,80042,3.62462 +1777926420000,80042,80042,80024,80025.62,2.52908 +1777926480000,80025.62,80035.77,80025.61,80035.76,2.76081 +1777926540000,80035.76,80048.32,80027.23,80027.23,3.95661 +1777926600000,80027.23,80027.24,80016.47,80021.29,6.93546 +1777926660000,80021.29,80024.76,80021.29,80024.75,6.04248 +1777926720000,80024.76,80039.31,80005,80005.01,3.9835 +1777926780000,80005.01,80005.01,79960,79961.6,16.0124 +1777926840000,79961.6,79988.21,79961.59,79981.93,5.54222 +1777926900000,79981.94,79981.94,79960,79960.01,6.7798 +1777926960000,79960,79979.03,79960,79978.12,2.55181 +1777927020000,79978.12,79978.12,79970,79970,4.94112 +1777927080000,79970.01,79970.01,79940.01,79940.01,9.48939 +1777927140000,79940,79940.01,79901,79909.47,22.01149 +1777927200000,79909.46,79909.46,79907,79907,4.57732 +1777927260000,79907,79935.52,79903,79935.51,4.25394 +1777927320000,79935.52,79935.52,79904.01,79904.01,5.07346 +1777927380000,79904,79920,79904,79917.13,8.64005 +1777927440000,79917.13,79917.14,79917.13,79917.14,1.94483 +1777927500000,79917.14,79970.97,79913.97,79968.59,25.4509 +1777927560000,79968.59,79968.59,79931.45,79954.71,21.58885 +1777927620000,79954.71,79954.72,79948.79,79952.76,2.21247 +1777927680000,79952.75,79967.04,79952.75,79967.03,1.59035 +1777927740000,79967.03,80010,79967.03,79989.04,21.69495 +1777927800000,79989.03,79989.04,79960.06,79963.82,13.21977 +1777927860000,79963.82,79963.82,79945.52,79945.55,11.88531 +1777927920000,79945.54,79945.55,79935,79935,4.21366 +1777927980000,79935,79935.01,79920,79923.21,3.62424 +1777928040000,79923.21,79939.72,79923.2,79939.71,1.82654 +1777928100000,79939.72,79957.85,79939.71,79957.84,1.76696 +1777928160000,79957.85,79968.27,79953.83,79953.83,6.08641 +1777928220000,79953.83,79953.84,79934.6,79934.61,1.85677 +1777928280000,79934.6,79951.72,79934.6,79948.62,4.76418 +1777928340000,79948.63,79948.63,79936.69,79936.7,2.15346 +1777928400000,79936.7,79964.59,79936.7,79964.59,8.328 +1777928460000,79964.59,80002.85,79964.59,80002.84,3.13036 +1777928520000,80002.84,80080.77,80002.84,80064.97,8.87658 +1777928580000,80064.96,80068.25,80054.87,80068.25,5.11034 +1777928640000,80068.24,80068.25,80028.25,80028.26,6.28945 +1777928700000,80028.26,80028.26,80019.18,80028.26,8.46865 +1777928760000,80028.26,80080.76,80028.26,80062.7,11.45139 +1777928820000,80062.7,80066,80057.04,80066,3.82752 +1777928880000,80066,80100,80065.99,80093.77,9.41864 +1777928940000,80093.78,80109.37,80093.77,80093.77,4.73772 +1777929000000,80093.77,80124,80093.77,80124,8.0591 +1777929060000,80124,80150.76,80123.99,80134,6.81673 +1777929120000,80134,80134.01,80130.65,80130.66,0.86826 +1777929180000,80130.65,80130.66,80092.48,80095.69,4.6769 +1777929240000,80095.69,80115.99,80095.69,80115.99,2.27451 +1777929300000,80115.99,80127.42,80115.98,80127.41,0.7191 +1777929360000,80127.41,80127.42,80111.41,80111.42,3.16832 +1777929420000,80111.41,80111.42,80083.75,80083.75,2.2397 +1777929480000,80083.76,80083.76,80073.7,80083.71,2.5704 +1777929540000,80083.7,80101.52,80083.7,80101.52,1.37964 +1777929600000,80101.52,80101.52,80101.51,80101.51,0.51103 +1777929660000,80101.52,80109.93,80101.51,80109.93,1.61856 +1777929720000,80109.93,80160.32,80109.93,80153.59,9.03649 +1777929780000,80153.58,80253.51,80153,80252.67,28.56349 +1777929840000,80252.67,80287.41,80237.03,80275.75,10.5157 +1777929900000,80275.75,80287.9,80271.92,80271.92,6.47431 +1777929960000,80271.93,80271.93,80257.06,80257.06,5.72255 +1777930020000,80257.07,80257.07,80227.2,80227.21,2.06341 +1777930080000,80227.21,80227.21,80215.74,80215.75,1.7699 +1777930140000,80215.74,80215.75,80197.75,80201.24,4.34916 +1777930200000,80201.24,80244.29,80201.23,80244.28,1.15513 +1777930260000,80244.29,80284.82,80244.28,80265.78,25.17141 +1777930320000,80265.79,80265.79,80249.42,80249.42,3.15157 +1777930380000,80249.43,80250,80249.42,80249.99,2.36058 +1777930440000,80249.99,80259.12,80245.32,80245.32,1.66034 +1777930500000,80245.33,80290,80236.54,80289.99,17.21626 +1777930560000,80289.99,80290,80281.95,80281.95,4.40512 +1777930620000,80281.94,80281.94,80269.68,80269.68,2.11711 +1777930680000,80269.68,80280.77,80249.86,80249.86,5.47589 +1777930740000,80249.86,80261.98,80245.85,80261.98,2.28056 +1777930800000,80261.99,80277.67,80253.71,80253.71,3.43322 +1777930860000,80253.72,80253.72,80253.71,80253.71,0.82278 +1777930920000,80253.71,80264.79,80253.71,80264.78,2.50745 +1777930980000,80264.79,80272.43,80233.54,80253.78,6.12386 +1777931040000,80253.78,80270.05,80244.05,80244.06,4.12497 +1777931100000,80244.06,80272.42,80243.89,80272.42,3.50232 +1777931160000,80272.42,80280.77,80272.41,80280.75,1.26457 +1777931220000,80280.75,80280.76,80274.3,80280.1,2.36703 +1777931280000,80280.11,80280.11,80279.19,80279.19,1.06036 +1777931340000,80279.19,80309,80279.19,80308.99,3.64626 +1777931400000,80308.99,80383.15,80308.99,80352.78,13.86236 +1777931460000,80352.77,80364.84,80349.33,80364.84,1.68321 +1777931520000,80364.83,80372.63,80319.43,80319.44,3.36336 +1777931580000,80319.43,80319.44,80276.25,80309.52,6.03037 +1777931640000,80309.52,80331.78,80289.9,80289.91,19.42171 +1777931700000,80289.91,80305.2,80286.07,80304.3,17.27348 +1777931760000,80304.3,80304.3,80270.2,80270.21,2.63327 +1777931820000,80270.21,80270.21,80248,80263.29,5.60006 +1777931880000,80263.3,80274.07,80263.29,80267.97,4.68778 +1777931940000,80267.97,80267.98,80259.17,80259.17,1.86812 +1777932000000,80259.18,80385.05,80235.18,80350.95,18.63916 +1777932060000,80350.96,80388.74,80350.95,80374.27,6.61311 +1777932120000,80374.27,80374.28,80317.85,80317.85,3.23356 +1777932180000,80317.85,80343.77,80313,80343.76,3.14054 +1777932240000,80343.77,80343.77,80337.58,80337.59,3.66179 +1777932300000,80337.59,80361.77,80323.05,80323.05,10.85639 +1777932360000,80323.05,80323.05,80284.07,80284.07,3.06668 +1777932420000,80284.08,80289.95,80284.08,80289.94,3.75175 +1777932480000,80289.95,80307.49,80289.94,80307.48,2.98629 +1777932540000,80307.48,80323.13,80307.48,80313.47,12.6633 +1777932600000,80313.47,80337.6,80296.03,80337.59,2.03122 +1777932660000,80337.59,80339.11,80334.56,80334.56,0.92547 +1777932720000,80334.57,80334.57,80334.56,80334.56,0.6806 +1777932780000,80334.57,80359.28,80334.56,80359.28,3.65169 +1777932840000,80359.27,80361.26,80359.27,80359.64,1.07983 +1777932900000,80359.64,80388.74,80359.64,80388.73,3.25165 +1777932960000,80388.74,80397.19,80359.63,80359.63,13.74058 +1777933020000,80359.63,80359.63,80296.33,80296.34,5.01233 +1777933080000,80296.33,80296.34,80286.07,80286.07,2.64434 +1777933140000,80286.07,80295.68,80277.91,80295.68,5.44083 +1777933200000,80295.68,80307.69,80295.68,80307.68,4.30018 +1777933260000,80307.67,80307.68,80295.67,80295.68,1.37169 +1777933320000,80295.68,80306.23,80286.07,80286.07,2.83078 +1777933380000,80286.08,80296.8,80268.73,80296.8,3.52321 +1777933440000,80296.8,80316.9,80281.69,80281.69,14.33197 +1777933500000,80281.7,80307.09,80281.69,80307.09,11.788 +1777933560000,80307.09,80315.77,80289.81,80289.81,2.75197 +1777933620000,80289.81,80289.81,80280,80289.43,3.18684 +1777933680000,80289.42,80289.43,80268.73,80268.73,1.76168 +1777933740000,80268.74,80268.74,80268.73,80268.73,2.38213 +1777933800000,80268.74,80268.74,80234.59,80234.6,3.39903 +1777933860000,80234.6,80241.02,80234.59,80241.01,2.91514 +1777933920000,80241.02,80241.02,80201.55,80225.56,9.38164 +1777933980000,80225.57,80225.57,80197.44,80197.44,1.26218 +1777934040000,80197.45,80218.1,80132.29,80151.21,18.43114 +1777934100000,80151.21,80179.85,80146.03,80179.85,2.74429 +1777934160000,80179.85,80179.85,80139,80148.39,3.11589 +1777934220000,80148.39,80148.4,80122.4,80132.7,2.33626 +1777934280000,80132.7,80158.97,80132.69,80143.66,2.8871 +1777934340000,80143.66,80143.67,80134.27,80139.05,5.34862 +1777934400000,80139.05,80139.05,80126.46,80126.46,0.64421 +1777934460000,80126.47,80150.82,80124.36,80150.81,2.27977 +1777934520000,80150.82,80150.82,80138.35,80138.36,1.51391 +1777934580000,80138.35,80147.19,80138.35,80140.33,4.23432 +1777934640000,80140.33,80140.33,80116.88,80116.88,2.31441 +1777934700000,80116.89,80132,80102,80132,2.4226 +1777934760000,80132,80140,80131.99,80139.99,1.39922 +1777934820000,80140,80159.99,80139.99,80159.99,1.76556 +1777934880000,80160,80181.87,80159.99,80181.86,1.40691 +1777934940000,80181.86,80200,80175.01,80194.94,7.34493 +1777935000000,80194.93,80194.94,80175.31,80175.33,6.80727 +1777935060000,80175.32,80175.32,80139.49,80139.5,2.97232 +1777935120000,80139.49,80139.5,80127.55,80127.55,1.01396 +1777935180000,80127.55,80131.13,80112.14,80123.04,6.57411 +1777935240000,80123.04,80123.04,80076.29,80079.5,5.11796 +1777935300000,80079.5,80086.58,80079.5,80084.94,2.71588 +1777935360000,80084.93,80098,80084.93,80084.94,1.90569 +1777935420000,80084.94,80084.94,80080.76,80080.76,0.64923 +1777935480000,80080.77,80096.67,80042.84,80096.66,7.79165 +1777935540000,80096.67,80096.67,80067.22,80067.23,4.35899 +1777935600000,80067.22,80067.22,80034.27,80034.28,3.16667 +1777935660000,80034.28,80034.28,79960.16,79980.35,11.08245 +1777935720000,79980.36,79984.62,79950.52,79984.61,9.40602 +1777935780000,79984.6,79984.6,79950.53,79950.53,3.88488 +1777935840000,79950.53,79964.01,79950.52,79960.6,8.09713 +1777935900000,79960.6,79960.6,79952.36,79957.02,1.00171 +1777935960000,79957.02,79957.02,79946.48,79946.49,2.02409 +1777936020000,79946.48,79965,79944.84,79965,3.34475 +1777936080000,79965,79977.43,79948,79948.01,2.14682 +1777936140000,79948,79948,79915,79917.27,3.9951 +1777936200000,79917.26,79931.89,79915,79931.89,2.89893 +1777936260000,79931.89,79931.89,79905,79910.05,26.0772 +1777936320000,79910.04,79934.97,79910.04,79934.97,2.28856 +1777936380000,79934.96,79940,79915.49,79915.49,2.03432 +1777936440000,79915.49,79930.08,79915.49,79930.08,7.59252 +1777936500000,79930.09,79930.09,79915.73,79917.34,6.65855 +1777936560000,79917.34,79917.34,79910.87,79910.88,3.05457 +1777936620000,79910.87,79929.75,79910.87,79910.88,2.34024 +1777936680000,79910.87,79910.88,79900,79900,33.53516 +1777936740000,79900.01,79943.04,79889.01,79943,76.1139 +1777936800000,79943,79943,79923.11,79923.11,3.18529 +1777936860000,79923.11,79923.12,79923.11,79923.11,1.34771 +1777936920000,79923.12,79923.12,79905.12,79905.12,4.1967 +1777936980000,79905.12,79905.13,79897.99,79898,1.97274 +1777937040000,79897.99,79898,79882.35,79882.35,2.90573 +1777937100000,79882.36,79886.58,79882.35,79886.57,1.36399 +1777937160000,79886.57,79923.12,79886.57,79923.12,2.21269 +1777937220000,79923.12,79938.25,79923.11,79937.65,2.03117 +1777937280000,79937.66,79967.84,79937.65,79967.83,1.58674 +1777937340000,79967.84,79975.83,79967.84,79975.83,4.18216 +1777937400000,79975.83,79975.83,79938,79938.39,5.42181 +1777937460000,79938.38,79938.38,79909.71,79909.71,1.66795 +1777937520000,79909.71,79909.71,79765.09,79844,73.41476 +1777937580000,79844,79859.66,79837.52,79853.59,8.76862 +1777937640000,79853.59,79856.62,79834.68,79856.62,3.76728 +1777937700000,79856.62,79856.62,79823.31,79823.31,3.18629 +1777937760000,79822.84,79822.85,79780.37,79812.82,6.9443 +1777937820000,79812.82,79812.83,79744.91,79762.85,89.46868 +1777937880000,79762.85,79787.4,79762.84,79787.39,1.99427 +1777937940000,79787.4,79803.31,79787.39,79803.31,1.97631 +1777938000000,79803.31,79803.31,79803.3,79803.31,2.61906 +1777938060000,79803.31,79808.79,79801.7,79808.78,0.63474 +1777938120000,79808.79,79808.79,79762,79762.01,3.58725 +1777938180000,79762,79763.61,79759.58,79759.59,2.72436 +1777938240000,79759.58,79784.35,79759.58,79772.8,2.62855 +1777938300000,79772.8,79772.8,79760.76,79760.76,1.37716 +1777938360000,79760.77,79772.81,79760.77,79772.8,0.9891 +1777938420000,79772.81,79772.81,79767.14,79767.14,2.11211 +1777938480000,79767.14,79769.09,79767.14,79769.09,1.73859 +1777938540000,79769.09,79812.15,79769.08,79799.24,3.71485 +1777938600000,79799.25,79872,79787.78,79840.78,18.3925 +1777938660000,79840.77,79840.77,79799.9,79830.17,7.0151 +1777938720000,79830.17,79830.17,79816.81,79816.82,1.12965 +1777938780000,79816.82,79868,79811.94,79846.11,4.58008 +1777938840000,79846.12,79851.01,79843.26,79851,0.88913 +1777938900000,79851,79851.01,79848.15,79848.15,1.17874 +1777938960000,79848.16,79856.5,79848.15,79856.49,2.75739 +1777939020000,79856.5,79856.5,79847.81,79847.81,0.82814 +1777939080000,79847.81,79847.82,79840.28,79840.29,1.00309 +1777939140000,79840.29,79861.01,79830.18,79861.01,101.84533 +1777939200000,79861.01,79861.02,79820.21,79844,8.7129 +1777939260000,79843.99,79864.54,79808.72,79864.53,4.53392 +1777939320000,79864.53,79918.87,79858,79918.87,9.24096 +1777939380000,79918.87,80010,79918.87,79940.09,88.2185 +1777939440000,79940.08,80009.52,79932.25,79996,42.79323 +1777939500000,79996.01,80008.12,79996,80008.12,5.07661 +1777939560000,80008.12,80008.12,79950.11,79970.01,70.40227 +1777939620000,79970.01,79992.66,79963.73,79981.82,3.70265 +1777939680000,79981.82,79981.82,79959.88,79959.88,5.6931 +1777939740000,79959.89,79959.89,79932.26,79932.27,2.38278 +1777939800000,79932.26,79968,79932.26,79968,3.7978 +1777939860000,79968,79992.65,79967.99,79983.29,2.38727 +1777939920000,79983.3,79983.3,79941.96,79941.96,4.19001 +1777939980000,79941.97,79948.89,79936,79948.88,2.55652 +1777940040000,79948.88,79953.36,79948.88,79953.36,0.65957 +1777940100000,79953.36,79953.36,79920,79932.33,2.186 +1777940160000,79932.32,79935.4,79917.5,79934.69,0.99418 +1777940220000,79934.69,79934.7,79913.82,79918.77,1.19683 +1777940280000,79918.76,79934.97,79918.76,79926.87,1.1482 +1777940340000,79926.88,79963.13,79922.99,79963.12,4.84162 +1777940400000,79963.12,79963.12,79940.75,79940.75,2.68179 +1777940460000,79940.76,79940.76,79935.75,79938.88,3.24589 +1777940520000,79938.88,79938.89,79909.84,79909.84,2.79471 +1777940580000,79909.85,79909.85,79882.61,79899.82,2.13147 +1777940640000,79899.82,79899.82,79875.46,79875.47,4.22331 +1777940700000,79875.47,79904.76,79875.46,79904.76,1.80723 +1777940760000,79904.76,79904.76,79902.28,79902.28,1.11453 +1777940820000,79902.29,79902.29,79863.52,79889.63,4.46313 +1777940880000,79889.64,79889.64,79875.46,79875.47,1.71404 +1777940940000,79875.46,79875.47,79861,79861.01,2.62996 +1777941000000,79861.01,79906.57,79861,79906.57,4.74618 +1777941060000,79906.56,79954,79885.07,79953.99,3.79887 +1777941120000,79953.99,79978.12,79948.74,79978.12,4.1826 +1777941180000,79978.11,80080.77,79978.11,80068.83,10.42933 +1777941240000,80068.83,80142.22,80052.24,80093.96,12.41291 +1777941300000,80093.96,80100.01,80068.83,80092.15,3.66765 +1777941360000,80092.16,80092.16,80052.27,80057.42,4.3025 +1777941420000,80057.41,80057.42,80035.67,80035.81,0.94707 +1777941480000,80035.81,80062.47,80035.81,80057.08,4.72439 +1777941540000,80057.07,80067.38,80057.07,80057.1,1.70826 +1777941600000,80057.1,80057.11,80048.54,80048.54,2.12413 +1777941660000,80048.06,80048.06,80026.22,80026.22,1.52975 +1777941720000,80026.23,80035.21,80010.53,80033.61,4.05886 +1777941780000,80033.61,80035.83,80033.61,80035.83,1.00713 +1777941840000,80035.82,80076.28,80035.82,80076.28,3.26798 +1777941900000,80076.28,80092.65,80056.14,80068.29,2.02623 +1777941960000,80068.28,80084.69,80068.28,80075.75,2.33945 +1777942020000,80075.75,80080.76,80071.78,80080.76,2.01613 +1777942080000,80080.75,80100,80065.12,80065.12,5.7455 +1777942140000,80065.12,80065.13,80040,80045.45,1.40709 +1777942200000,80045.46,80094.93,80045.45,80093.31,3.49259 +1777942260000,80093.31,80134.1,80093.31,80134.09,3.27802 +1777942320000,80134.09,80150,80134.09,80145.9,2.03706 +1777942380000,80145.89,80183.33,80131.84,80183.31,17.32369 +1777942440000,80182.17,80182.18,80161.85,80161.85,11.8485 +1777942500000,80161.86,80161.86,80142.12,80142.13,1.77962 +1777942560000,80142.12,80142.13,80128.08,80128.08,1.00611 +1777942620000,80128.09,80164.26,80128.08,80164.26,8.91932 +1777942680000,80164.25,80164.26,80151.74,80151.75,2.39086 +1777942740000,80151.75,80170.67,80151.74,80170.66,5.69411 +1777942800000,80170.66,80188.88,80127.69,80127.69,12.05921 +1777942860000,80127.68,80127.69,80094.25,80100.67,4.25238 +1777942920000,80100.67,80108.45,80080.76,80108.45,2.10053 +1777942980000,80108.44,80118.65,80098.39,80104.32,4.10845 +1777943040000,80104.32,80126.42,80098.36,80126.41,1.44544 +1777943100000,80126.41,80180.87,80126.41,80165.38,8.45329 +1777943160000,80165.38,80177.49,80153.8,80170.1,5.42165 +1777943220000,80170.11,80170.11,80146.97,80154.51,2.98062 +1777943280000,80154.51,80208.78,80154.51,80192.37,4.90644 +1777943340000,80192.37,80213.36,80188.27,80209.63,8.34551 +1777943400000,80209.63,80259.75,80209.63,80259.75,9.42583 +1777943460000,80259.74,80259.75,80236.64,80239.86,9.50944 +1777943520000,80239.85,80242.29,80227.06,80240.56,7.51562 +1777943580000,80240.56,80246.01,80227.07,80227.07,2.49509 +1777943640000,80227.08,80246,80199.51,80199.62,45.37871 +1777943700000,80199.61,80233.86,80199.61,80233.86,3.8209 +1777943760000,80233.86,80247.62,80233.86,80242.73,2.18033 +1777943820000,80242.72,80250,80221,80221,13.09473 +1777943880000,80221.01,80221.01,80209.66,80209.66,0.57023 +1777943940000,80209.67,80212.32,80189.46,80212.32,24.55598 +1777944000000,80212.32,80212.32,80212.31,80212.31,0.93736 +1777944060000,80212.32,80236.04,80212.31,80236.03,2.05289 +1777944120000,80236.04,80236.04,80226.19,80226.19,14.30586 +1777944180000,80226.19,80271.08,80204.42,80271.07,18.46355 +1777944240000,80271.07,80286.08,80267.06,80267.06,14.98447 +1777944300000,80267.07,80267.07,80244.65,80244.66,1.60231 +1777944360000,80244.66,80268,80244.65,80267.99,7.9459 +1777944420000,80268,80268,80252.8,80252.8,21.13018 +1777944480000,80252.05,80268,80250,80268,9.76618 +1777944540000,80268,80273.07,80250,80273,26.4228 +1777944600000,80273,80273.01,80250,80261.31,11.73082 +1777944660000,80261.3,80261.31,80214.62,80229.94,69.13682 +1777944720000,80229.94,80229.95,80190.42,80190.42,4.61638 +1777944780000,80190.43,80216.65,80166.88,80216.64,25.12261 +1777944840000,80216.64,80216.65,80216.64,80216.65,8.25221 +1777944900000,80216.65,80252.11,80200.02,80252.1,8.90236 +1777944960000,80252.11,80325.14,80252.11,80286.08,33.51674 +1777945020000,80286.08,80335.68,80286.07,80294.42,5.1726 +1777945080000,80294.43,80302.96,80260.68,80260.68,3.03704 +1777945140000,80260.68,80276.22,80252.11,80252.12,3.33361 +1777945200000,80252.12,80259.8,80252.11,80259.8,0.55286 +1777945260000,80259.8,80265.53,80252.24,80259.81,1.45278 +1777945320000,80259.8,80259.81,80252.12,80259.8,1.26507 +1777945380000,80259.81,80277.41,80259.8,80277.4,1.38562 +1777945440000,80277.41,80277.41,80244.65,80246.01,8.35842 +1777945500000,80246,80281.38,80246,80281.37,8.51664 +1777945560000,80281.38,80281.98,80281.37,80281.97,1.85521 +1777945620000,80281.97,80353.68,80281.97,80353.68,5.44934 +1777945680000,80353.68,80374.47,80340.01,80340.01,4.27921 +1777945740000,80340,80340.91,80317.63,80340.91,2.8029 +1777945800000,80340.91,80350,80340.9,80349.99,3.03925 +1777945860000,80349.99,80385.06,80349.99,80385.06,2.38716 +1777945920000,80385.05,80385.05,80352.4,80361.57,3.93239 +1777945980000,80361.57,80380.88,80361.57,80380.88,2.07128 +1777946040000,80380.88,80380.88,80324.23,80335.84,5.32789 +1777946100000,80335.85,80335.85,80313.62,80313.63,3.96226 +1777946160000,80313.63,80330.87,80313.62,80330.87,2.66863 +1777946220000,80330.88,80347.99,80330.87,80347.98,2.24493 +1777946280000,80347.98,80347.99,80343.18,80343.18,3.66162 +1777946340000,80343.19,80352,80343.18,80352,1.76309 +1777946400000,80351.99,80352,80316.26,80316.27,5.35103 +1777946460000,80316.26,80335.84,80300,80335.84,2.36283 +1777946520000,80335.99,80372.63,80332.23,80372.63,1.85631 +1777946580000,80372.63,80416.02,80372.62,80403.43,13.54199 +1777946640000,80403.43,80508.53,80403.43,80497.43,55.31157 +1777946700000,80497.44,80517.21,80473.76,80501.99,20.41884 +1777946760000,80502,80502,80444,80463.25,5.02298 +1777946820000,80463.26,80463.26,80435.31,80435.32,3.2106 +1777946880000,80435.33,80445.27,80435.31,80435.31,1.40306 +1777946940000,80435.32,80461.35,80435.31,80442.81,3.98925 +1777947000000,80442.8,80442.81,80410.12,80424.52,12.59999 +1777947060000,80424.52,80424.53,80410.74,80410.75,2.33024 +1777947120000,80410.74,80412.36,80410.74,80412,4.63539 +1777947180000,80412.01,80420.53,80400,80400,6.64978 +1777947240000,80400,80456.37,80400,80456.36,10.89533 +1777947300000,80456.36,80456.37,80432.86,80440.91,4.49067 +1777947360000,80440.91,80456.34,80440.9,80441.41,5.51843 +1777947420000,80441.41,80444.62,80437.47,80437.47,3.66124 +1777947480000,80437.47,80437.48,80419.43,80419.43,3.38852 +1777947540000,80419.43,80419.44,80399.29,80399.29,3.5062 +1777947600000,80399.29,80399.29,80375.2,80392.11,9.83961 +1777947660000,80392.11,80392.11,80375.93,80378.03,4.05549 +1777947720000,80378.04,80404.66,80378.03,80404.66,4.66253 +1777947780000,80405.99,80412.79,80405.99,80412.79,1.40403 +1777947840000,80412.78,80485,80412.78,80484.99,6.39431 +1777947900000,80485,80530.71,80484.99,80511.73,19.76843 +1777947960000,80511.73,80523.62,80498.79,80498.79,6.19487 +1777948020000,80498.78,80498.78,80475.42,80477,7.19282 +1777948080000,80477,80487.46,80465.77,80465.77,7.46054 +1777948140000,80465.53,80468.53,80455.3,80458.55,2.36049 +1777948200000,80458.56,80481.18,80458.56,80474.56,2.71261 +1777948260000,80474.56,80485.66,80464.57,80464.57,4.77472 +1777948320000,80464.57,80464.57,80464.56,80464.57,1.10864 +1777948380000,80464.56,80464.57,80448.21,80457.29,2.89322 +1777948440000,80457.3,80464.57,80451.67,80464.57,2.36495 +1777948500000,80464.56,80511.74,80464.56,80511.72,9.09343 +1777948560000,80511.72,80560.14,80511.72,80540.76,10.14845 +1777948620000,80540.77,80575.42,80519.94,80575.42,17.78036 +1777948680000,80575.42,80593.24,80548.57,80591,5.04517 +1777948740000,80591.01,80766.74,80591.01,80722.37,70.82611 +1777948800000,80723.12,80723.12,80666.87,80666.88,13.48589 +1777948860000,80666.87,80715,80663.25,80714.99,10.93667 +1777948920000,80714.99,80714.99,80644.79,80650.18,13.41051 +1777948980000,80650.19,80799.35,80650.19,80799.35,44.76791 +1777949040000,80799.34,80812.06,80789.26,80809.05,54.58615 +1777949100000,80809.04,80900,80792.53,80792.53,115.76859 +1777949160000,80792.54,80792.54,80660.97,80660.98,26.68206 +1777949220000,80660.97,80660.97,80618.85,80652.88,10.68625 +1777949280000,80652.89,80662.88,80630.96,80631.3,3.0154 +1777949340000,80631.29,80631.3,80549.66,80558.25,14.18819 +1777949400000,80558.25,80625.17,80558.25,80597.54,4.84012 +1777949460000,80597.54,80607.35,80579.23,80600.01,3.80455 +1777949520000,80600,80600.01,80569.1,80569.1,4.9506 +1777949580000,80569.1,80569.11,80555.93,80568.32,3.15079 +1777949640000,80568.32,80571.74,80542.31,80542.31,17.31142 +1777949700000,80542.31,80567.64,80535.14,80567.63,4.00072 +1777949760000,80567.63,80567.64,80500.89,80519.99,16.31008 +1777949820000,80519.99,80520,80514.21,80515.56,8.41814 +1777949880000,80515.56,80526.74,80515.55,80525.11,3.30517 +1777949940000,80525.12,80554.85,80525.11,80554.68,28.60054 +1777950000000,80554.69,80576.22,80536.92,80536.92,2.35119 +1777950060000,80536.92,80536.92,80509.32,80523.8,3.10412 +1777950120000,80523.79,80523.8,80503.81,80503.81,1.38218 +1777950180000,80503.81,80509.44,80457.93,80480.09,12.68308 +1777950240000,80479.42,80487.28,80476.07,80487.28,2.13995 +1777950300000,80487.28,80487.28,80485.66,80485.66,2.59322 +1777950360000,80485.66,80501.59,80468.65,80501.59,4.07718 +1777950420000,80501.58,80507.92,80491.38,80491.39,1.23102 +1777950480000,80491.39,80509.12,80491.38,80509.12,0.8827 +1777950540000,80509.11,80538,80509.11,80523.69,3.44259 +1777950600000,80523.69,80591.42,80523.69,80570.13,5.43536 +1777950660000,80570.14,80604.93,80570.13,80604.92,29.43691 +1777950720000,80604.93,80621.91,80604.92,80621.9,2.79973 +1777950780000,80621.91,80720.35,80621.9,80683.74,14.71947 +1777950840000,80683.74,80687.39,80668.54,80678.15,9.41944 +1777950900000,80678.14,80689.54,80676.67,80676.68,1.89819 +1777950960000,80676.67,80676.67,80636.92,80636.93,5.95915 +1777951020000,80636.92,80667.37,80636.92,80667.37,3.47429 +1777951080000,80667.37,80700.72,80667.36,80700.72,3.19576 +1777951140000,80700.72,80765.03,80700.71,80755.89,10.12568 +1777951200000,80755.88,80820.72,80751.08,80820.71,14.75577 +1777951260000,80820.71,80831.68,80780.05,80789.74,9.64786 +1777951320000,80789.75,80825.73,80789.74,80801.19,5.59356 +1777951380000,80801.2,80801.2,80760.91,80772.09,4.79718 +1777951440000,80772.09,80822,80772.09,80811.97,6.1085 +1777951500000,80811.97,80858.68,80803.89,80803.89,7.1657 +1777951560000,80803.89,80807.43,80760.92,80760.93,8.99587 +1777951620000,80760.93,80790.64,80760.91,80762.54,5.91711 +1777951680000,80762.55,80769,80762.54,80768.99,2.64552 +1777951740000,80769,80818,80769,80796.22,6.83772 +1777951800000,80796.22,80805,80788.06,80788.06,7.61713 +1777951860000,80788.06,80799.06,80788.06,80796.64,3.36481 +1777951920000,80796.65,80832.14,80761.1,80761.1,9.12049 +1777951980000,80761.09,80811.73,80752.91,80807.14,8.96281 +1777952040000,80807.15,80842.84,80807.14,80821.01,7.48898 +1777952100000,80821,80857.25,80821,80844.63,11.81831 +1777952160000,80844.63,80864.95,80843.53,80853,8.10395 +1777952220000,80853,80897.99,80852.99,80897.99,26.40794 +1777952280000,80897.99,80982.37,80897.99,80975.48,55.61953 +1777952340000,80975.47,81083.98,80870.62,80870.62,191.39876 +1777952400000,80870.62,80962.62,80870.62,80937.33,15.0611 +1777952460000,80937.33,80999.18,80926.87,80932.11,12.21842 +1777952520000,80932.12,80949,80912.11,80912.11,6.22732 +1777952580000,80912.11,80926.78,80901.99,80926.77,8.77975 +1777952640000,80926.77,80946.68,80906.48,80910.54,13.05711 +1777952700000,80910.54,80950,80901.99,80901.99,4.48619 +1777952760000,80901.99,80901.99,80822.56,80864.21,16.4037 +1777952820000,80864.22,80899.97,80864.22,80899.97,6.76978 +1777952880000,80899.96,80899.97,80881.83,80882.14,8.15259 +1777952940000,80882.14,80935.71,80882.14,80904.93,6.00647 +1777953000000,80904.92,80910.91,80868.53,80868.54,8.21111 +1777953060000,80868.53,80868.54,80841.22,80857.95,4.3146 +1777953120000,80857.94,80872.17,80850,80863.87,5.70693 +1777953180000,80863.88,80885.75,80863.87,80885.74,2.18062 +1777953240000,80885.75,80892.64,80885.74,80892.64,2.51119 +1777953300000,80892.63,80900,80867.28,80868.2,8.22322 +1777953360000,80868.2,80868.21,80853.16,80860.73,5.34541 +1777953420000,80860.73,80891.83,80860.73,80867.7,6.42087 +1777953480000,80867.7,80891.58,80861.94,80891.58,7.10593 +1777953540000,80891.58,80893.09,80877.89,80893.08,8.0327 +1777953600000,80893.08,80908.72,80855.16,80855.16,11.21658 +1777953660000,80855.17,80862.63,80834.37,80862.62,8.47874 +1777953720000,80862.62,80957.21,80850.23,80957.21,16.74158 +1777953780000,80957.21,80982.59,80892.37,80892.37,9.30668 +1777953840000,80892.37,80941.91,80892.37,80912,64.37847 +1777953900000,80912.01,80950,80912,80949.99,2.1948 +1777953960000,80950,80967.99,80935.17,80941.33,13.50748 +1777954020000,80941.34,80946.89,80932.2,80946.89,6.31565 +1777954080000,80946.89,80951.6,80901.99,80903.62,14.88769 +1777954140000,80903.61,80903.62,80852.62,80852.62,9.08507 +1777954200000,80852.62,80852.62,80781.42,80785.38,14.74196 +1777954260000,80785.38,80797.98,80783.4,80787.89,2.65595 +1777954320000,80787.9,80826.22,80787.89,80821.32,8.75669 +1777954380000,80821.33,80821.33,80808.25,80808.25,4.41028 +1777954440000,80808.25,80808.26,80784.82,80808.24,7.44263 +1777954500000,80808.24,80841.63,80808.24,80841.62,12.04605 +1777954560000,80841.63,80845.33,80813.51,80835.33,6.19247 +1777954620000,80835.33,80855.49,80835.33,80855.49,2.73673 +1777954680000,80855.49,80887.66,80855.49,80887.65,3.94325 +1777954740000,80887.66,80887.66,80824.18,80832.24,16.37292 +1777954800000,80832.23,80838.93,80829.66,80829.86,6.61557 +1777954860000,80829.87,80848.78,80829.86,80848.77,0.79449 +1777954920000,80848.78,80867.36,80848.77,80860.62,5.43331 +1777954980000,80860.62,80867.36,80860.61,80864.12,2.46674 +1777955040000,80864.12,80864.12,80834.9,80834.91,4.26448 +1777955100000,80834.9,80894.04,80824,80889.22,5.52285 +1777955160000,80889.22,80919.72,80888.12,80888.13,9.6065 +1777955220000,80888.12,80888.13,80854.22,80854.22,1.93607 +1777955280000,80854.21,80854.21,80815.4,80818.63,5.19915 +1777955340000,80818.63,80818.63,80793.68,80793.69,4.05473 +1777955400000,80793.69,80800,80758.36,80788.91,11.73793 +1777955460000,80788.92,80788.92,80743.71,80748.5,14.31606 +1777955520000,80748.5,80756.61,80725,80741.96,6.4645 +1777955580000,80741.95,80779.62,80741.95,80779.61,3.32872 +1777955640000,80779.62,80779.62,80764.8,80764.8,3.69946 +1777955700000,80764.81,80766.83,80764.8,80765.3,1.13327 +1777955760000,80765.31,80798.76,80754.4,80798.7,14.18684 +1777955820000,80798.7,80827.08,80798.69,80816.18,3.20257 +1777955880000,80816.18,80846.22,80816.17,80841.55,15.91045 +1777955940000,80841.55,80841.55,80811.97,80811.97,5.69249 +1777956000000,80811.98,80827.64,80811.97,80819.62,5.35245 +1777956060000,80819.62,80819.62,80781.79,80792.76,26.73804 +1777956120000,80792.76,80792.76,80791.49,80791.49,2.41797 +1777956180000,80791.5,80791.5,80770.61,80770.61,2.16501 +1777956240000,80770.62,80770.62,80769.3,80769.3,1.48457 +1777956300000,80769.31,80769.31,80732.28,80732.29,31.18142 +1777956360000,80732.29,80791.91,80732.28,80791.9,7.97027 +1777956420000,80791.91,80838.13,80785.43,80838.13,3.10172 +1777956480000,80838.12,80885.2,80834.91,80885.19,8.60436 +1777956540000,80885.19,80927.97,80885.19,80921.22,10.69178 +1777956600000,80921.22,80951.48,80919.38,80937.91,29.17732 +1777956660000,80937.91,80939.54,80917.43,80938.3,10.2468 +1777956720000,80938.3,80948.74,80930.92,80930.93,9.11417 +1777956780000,80930.92,80938.57,80904.37,80938.57,2.77833 +1777956840000,80938.56,80944.21,80901.99,80902,5.43613 +1777956900000,80901.99,80916.78,80894.39,80894.39,3.09086 +1777956960000,80894.39,80904.54,80894.39,80904.53,2.65849 +1777957020000,80904.53,80904.54,80902.44,80902.44,1.45713 +1777957080000,80902.44,80902.45,80887.9,80900.28,2.60109 +1777957140000,80900.27,80908.76,80900.27,80902.44,1.69562 +1777957200000,80902.44,80902.44,80838.84,80838.84,6.75784 +1777957260000,80838.84,80893.83,80838.84,80893.82,2.89983 +1777957320000,80893.82,80902.22,80871.63,80892.73,7.28624 +1777957380000,80892.73,80892.73,80847.71,80847.71,3.38442 +1777957440000,80847.36,80884.8,80830.06,80865.03,31.99448 +1777957500000,80865.03,80871,80838.4,80857.39,4.00843 +1777957560000,80857.38,80857.39,80840.4,80849.99,1.88305 +1777957620000,80849.99,80900,80849.99,80900,3.36564 +1777957680000,80899.99,80920,80899.99,80901.99,4.5725 +1777957740000,80902,80902,80891.45,80891.46,2.10147 +1777957800000,80891.45,80905.48,80881.21,80905.48,4.5303 +1777957860000,80905.49,80955.01,80905.49,80950.95,22.65929 +1777957920000,80950.96,80954.59,80950.9,80954.59,3.46316 +1777957980000,80954.59,80984.38,80899.95,80904.64,101.83126 +1777958040000,80904.63,80929.83,80861.38,80868.69,15.49672 +1777958100000,80868.69,80902.42,80868.69,80895.2,7.29926 +1777958160000,80895.19,80939.18,80895.19,80926.56,19.39991 +1777958220000,80926.57,80949.31,80926.56,80949.3,11.00411 +1777958280000,80949.31,80949.31,80912.8,80912.8,3.98532 +1777958340000,80912.8,80927.72,80910,80927.71,3.0332 +1777958400000,80927.72,80927.72,80901.99,80901.99,3.21593 +1777958460000,80902,80932.72,80901.99,80932.71,4.71553 +1777958520000,80932.72,80946.08,80932.71,80946.08,1.98007 +1777958580000,80946.07,80952.24,80946.07,80952.24,6.70531 +1777958640000,80952.24,81187.93,80952.23,81155.69,84.97322 +1777958700000,81155.69,81188,81100.18,81131.37,41.52878 +1777958760000,81131.37,81134.49,81076.46,81109.04,24.72826 +1777958820000,81109.04,81143.47,81106.88,81143.46,9.16232 +1777958880000,81143.47,81143.47,81101.15,81101.16,54.25332 +1777958940000,81101.16,81101.16,81043.73,81061.53,14.51827 +1777959000000,81061.53,81073.63,81027.11,81035.77,6.80216 +1777959060000,81035.77,81043.72,81030,81031.63,6.67431 +1777959120000,81031.63,81040,81020.01,81039.99,8.18237 +1777959180000,81040,81099.72,81039.99,81099.71,8.93056 +1777959240000,81099.72,81134.3,81079.44,81134.3,4.55899 +1777959300000,81134.31,81160.86,81127.22,81152.89,42.82432 +1777959360000,81152.9,81198.79,81134.38,81134.39,37.92762 +1777959420000,81134.38,81134.39,81084.78,81102.56,14.41756 +1777959480000,81102.55,81186.38,81102.55,81186.38,17.33794 +1777959540000,81186.38,81323.52,81186.37,81235.83,88.00556 +1777959600000,81235.84,81246.18,81211.81,81225.58,11.92836 +1777959660000,81225.58,81236.1,81176.62,81234.17,34.59722 +1777959720000,81234.16,81234.17,81191.72,81191.73,12.22149 +1777959780000,81191.73,81191.73,81119.6,81119.61,12.44071 +1777959840000,81119.6,81119.61,81040.41,81040.42,15.40657 +1777959900000,81040.42,81040.42,80974.37,80987.05,40.36797 +1777959960000,80987.04,80987.04,80943.16,80944.57,14.90214 +1777960020000,80944.57,80998.91,80936.78,80936.78,10.97858 +1777960080000,80936.79,80955.4,80912.51,80951.34,13.55932 +1777960140000,80951.35,80971.9,80951.34,80959.9,5.00701 +1777960200000,80959.9,81065.62,80959.89,81060.25,25.25532 +1777960260000,81060.25,81060.25,81037.47,81041.39,11.12656 +1777960320000,81041.39,81041.4,81002.6,81002.61,6.86732 +1777960380000,81002.6,81018.49,80986.16,80999.96,5.62828 +1777960440000,80999.96,81031.62,80999.95,81026.05,6.88953 +1777960500000,81026.05,81026.05,81010.46,81010.47,2.66637 +1777960560000,81010.47,81010.47,80966.55,80988.77,17.73003 +1777960620000,80988.78,80990,80970.15,80970.15,2.76547 +1777960680000,80970.15,80994.43,80970.15,80990.79,6.10961 +1777960740000,80990.79,81000,80964.03,80970,12.53937 +1777960800000,80969.99,81006.59,80969.99,80991.49,9.34728 +1777960860000,80991.5,81016.42,80936,80940.04,9.57088 +1777960920000,80940.04,81011.1,80940.04,80981,6.57181 +1777960980000,80981.01,80981.01,80969.92,80969.93,2.60047 +1777961040000,80969.92,80969.93,80932.14,80932.14,1.78973 +1777961100000,80932.15,80932.15,80900,80900,45.83978 +1777961160000,80900.01,80939.13,80900,80939.13,6.79658 +1777961220000,80939.13,80939.13,80908.22,80931.39,5.02757 +1777961280000,80931.38,80942.01,80931.38,80942,2.63901 +1777961340000,80942.01,80943.62,80933.55,80933.55,1.56342 +1777961400000,80933.55,80933.55,80910.67,80910.67,3.73013 +1777961460000,80910.68,80926.74,80910.67,80912.53,5.95434 +1777961520000,80912.54,80912.54,80910.67,80910.67,1.776 +1777961580000,80910.68,80935.18,80910.68,80925.5,4.27618 +1777961640000,80925.51,80992.49,80925.5,80958.93,12.93563 +1777961700000,80958.94,80972.06,80949.58,80949.59,5.30132 +1777961760000,80949.58,80949.59,80901.99,80902,12.42167 +1777961820000,80902,80907.28,80900,80900.01,2.58749 +1777961880000,80900.01,80912.14,80900.01,80912.13,2.32724 +1777961940000,80912.13,80912.14,80900,80900.01,3.72061 +1777962000000,80900.01,80900.01,80878.31,80888.14,14.71963 +1777962060000,80888.13,80888.13,80863.37,80866.96,15.60259 +1777962120000,80866.97,80866.97,80823.52,80835.44,29.18987 +1777962180000,80835.44,80858,80835.44,80854.84,3.09311 +1777962240000,80854.84,80854.84,80810,80810,4.86344 +1777962300000,80810,80833.93,80810,80833.93,8.07267 +1777962360000,80833.93,80833.93,80827.79,80827.79,2.62934 +1777962420000,80827.79,80829.99,80813.85,80829.99,3.03062 +1777962480000,80829.99,80830,80812.8,80812.8,1.18065 +1777962540000,80812.8,80824.94,80812.8,80824.93,1.51957 +1777962600000,80824.94,80824.94,80810.01,80810.01,2.45 +1777962660000,80810.02,80821.62,80801.99,80802.8,5.43689 +1777962720000,80802.79,80827.75,80802.79,80827.74,2.85375 +1777962780000,80827.75,80845.83,80827.74,80845.83,4.40977 +1777962840000,80845.82,80867.6,80845.82,80864.36,4.30486 +1777962900000,80864.35,80889.41,80864.32,80864.32,9.13043 +1777962960000,80864.32,80864.33,80844.42,80844.42,1.3619 +1777963020000,80844.42,80844.43,80808.44,80820.46,6.54611 +1777963080000,80820.45,80836.95,80820.45,80822.58,1.97965 +1777963140000,80822.57,80822.58,80814.8,80814.8,5.83623 +1777963200000,80814.8,80814.81,80800,80803.25,6.69191 +1777963260000,80803.25,80824.45,80803.25,80824.44,6.04588 +1777963320000,80824.45,80836.42,80824.44,80836.41,4.35272 +1777963380000,80836.41,80869.81,80836.41,80869.8,1.80314 +1777963440000,80869.81,80880,80811.51,80811.51,23.12858 +1777963500000,80811.51,80851.23,80811.51,80851.22,8.13981 +1777963560000,80851.23,80861.84,80846.12,80846.13,2.30364 +1777963620000,80846.12,80856.98,80846.12,80856.97,2.86254 +1777963680000,80856.97,80900.14,80856.97,80900.14,5.81012 +1777963740000,80900.14,80935.2,80900.13,80935.19,8.93432 +1777963800000,80935.19,80935.2,80901.99,80902,4.54363 +1777963860000,80902,80913.33,80901.99,80913.33,3.24528 +1777963920000,80913.33,80936.53,80913.32,80926.56,2.66495 +1777963980000,80926.56,80926.57,80919.84,80919.85,2.76744 +1777964040000,80919.84,80924.66,80896.92,80920.1,13.43476 +1777964100000,80920.1,80921.79,80903.96,80914.36,3.71685 +1777964160000,80914.36,80919.53,80909.1,80911.79,2.74374 +1777964220000,80911.79,80931.28,80911.78,80931.27,2.24279 +1777964280000,80931.27,80950,80931.27,80949.99,2.97625 +1777964340000,80949.99,80976,80949.99,80976,6.4371 +1777964400000,80976,80976,80940.02,80947.13,8.28607 +1777964460000,80947.12,80947.12,80900.34,80902.05,9.53705 +1777964520000,80902.05,80940.02,80902.04,80940.01,4.08908 +1777964580000,80940.01,80940.01,80919.84,80932.09,2.6473 +1777964640000,80932.09,80950,80927.88,80949.99,3.807 +1777964700000,80949.99,80950,80900.9,80908.08,3.24848 +1777964760000,80908.08,80942.51,80908.07,80932.43,4.40608 +1777964820000,80932.43,80947.18,80932.42,80944.04,11.18081 +1777964880000,80944.03,80955.54,80930,80930,6.47764 +1777964940000,80930,80930.01,80900.38,80900.39,13.19334 +1777965000000,80900.39,80960,80900.38,80958.41,8.97006 +1777965060000,80958.42,80973.86,80958.41,80958.41,2.04413 +1777965120000,80958.41,80984.22,80958.41,80975.19,3.55236 +1777965180000,80975.19,81026.7,80975.19,81022.62,10.26349 +1777965240000,81022.63,81022.63,80995.35,80995.36,2.45953 +1777965300000,80995.35,81001.62,80973.5,80973.51,4.24513 +1777965360000,80973.5,81000,80973.5,80999.99,2.50571 +1777965420000,80999.99,81007.61,80999.99,81000.75,5.86693 +1777965480000,81000.75,81007.62,80982.03,80982.03,9.2236 +1777965540000,80982.03,81000,80977.85,80999.99,4.18584 +1777965600000,81000,81007.62,80999.99,81000.01,4.22287 +1777965660000,81000.01,81007.62,80998.95,81007.61,1.67683 +1777965720000,81007.62,81038.32,81007.62,81038.32,3.96058 +1777965780000,81038.32,81095,81038.32,81093.3,22.73714 +1777965840000,81093.29,81093.29,81042,81042.01,4.7913 +1777965900000,81042,81058.3,81031.54,81058.29,2.77324 +1777965960000,81058.29,81078.7,81046.15,81074.31,3.11709 +1777966020000,81074.3,81095,81058,81058,24.30113 +1777966080000,81058,81058.01,81050,81050.01,2.3409 +1777966140000,81050.01,81050.01,81050,81050.01,3.07477 +1777966200000,81050,81051.64,81032.32,81032.32,24.14177 +1777966260000,81032.33,81035.16,81020.24,81020.25,34.75695 +1777966320000,81020.24,81024.63,81016.79,81022.59,24.19279 +1777966380000,81022.58,81062.05,81022.58,81044.49,95.00034 +1777966440000,81044.48,81079.39,81044.47,81079.39,38.10973 +1777966500000,81079.41,81099.04,81079.41,81089.98,18.33461 +1777966560000,81089.97,81136.59,81088.68,81111.87,33.27707 +1777966620000,81111.88,81132.29,81091.1,81091.1,17.19201 +1777966680000,81091.1,81118.62,81091.1,81106.74,18.94537 +1777966740000,81106.74,81124.89,81106.74,81124.88,11.23245 +1777966800000,81124.88,81124.89,81070.31,81070.31,85.76007 +1777966860000,81070.31,81080.79,81058.2,81067.37,11.15235 +1777966920000,81067.37,81073.17,81058.13,81058.13,9.15956 +1777966980000,81058.13,81058.14,81042.62,81042.63,9.05404 +1777967040000,81042.63,81042.64,80994.83,81011.05,47.46082 +1777967100000,81011.05,81029.57,80991.9,80991.91,15.37959 +1777967160000,80991.91,80991.91,80930.1,80930.11,25.12064 +1777967220000,80930.1,80943.3,80890.36,80943.3,26.68252 +1777967280000,80943.29,80974,80938.84,80953.31,13.68086 +1777967340000,80953.3,80980,80947.02,80956.29,34.68859 +1777967400000,80956.29,80956.3,80940,80940,10.99923 +1777967460000,80940,80940,80915.73,80915.73,10.66471 +1777967520000,80915.73,80915.74,80914.64,80914.65,12.76314 +1777967580000,80914.65,80933.68,80900,80900.01,25.17035 +1777967640000,80900.01,80906.2,80854.07,80875,41.49958 +1777967700000,80875,80875,80863.91,80868.57,24.73893 +1777967760000,80868.56,80868.57,80842.47,80842.47,10.31729 +1777967820000,80842.47,80873.01,80826,80829.25,22.70766 +1777967880000,80829.24,80850.85,80829.24,80850.85,9.44755 +1777967940000,80850.84,80894.19,80838.22,80855.59,89.61625 +1777968000000,80855.59,80877.53,80839.71,80877.51,20.82493 +1777968060000,80877.51,80877.52,80877.51,80877.52,2.76569 +1777968120000,80877.52,80877.53,80877.51,80877.52,2.27411 +1777968180000,80877.52,80877.53,80875.17,80875.17,4.65103 +1777968240000,80875.17,80877.77,80850.28,80850.28,13.54373 +1777968300000,80850.29,80883.97,80850.29,80883.96,6.91462 +1777968360000,80883.96,80883.97,80883.83,80883.84,12.54243 +1777968420000,80883.83,80883.84,80883.83,80883.84,1.62112 +1777968480000,80883.83,80889.78,80883.83,80889.77,2.91316 +1777968540000,80889.78,80895.5,80888,80888.01,10.19035 +1777968600000,80888,80888.01,80876.45,80876.45,8.42638 +1777968660000,80876.46,80878.39,80876.45,80878.38,8.29893 +1777968720000,80878.38,80878.4,80875.25,80878.4,6.42438 +1777968780000,80878.4,80886.46,80878.39,80886.46,11.50332 +1777968840000,80886.46,80886.46,80859.31,80859.32,24.2576 +1777968900000,80859.32,80878.43,80859.31,80870.29,3.14192 +1777968960000,80870.29,80873.65,80856,80856,2.81463 +1777969020000,80856,80870.41,80843.64,80843.64,20.67449 +1777969080000,80843.63,80856.42,80812.83,80856.42,5.79905 +1777969140000,80856.42,80863.01,80848.25,80857.42,5.712 +1777969200000,80857.43,80864.69,80840.31,80840.31,3.25313 +1777969260000,80840.32,80848.21,80839.42,80839.42,2.30997 +1777969320000,80839.42,80877.22,80839.42,80877.22,2.7457 +1777969380000,80877.22,80877.22,80865.61,80872.08,2.17223 +1777969440000,80872.08,80879.24,80872.08,80879.23,1.3128 +1777969500000,80879.23,80879.24,80879.22,80879.22,1.85542 +1777969560000,80879.22,80879.23,80874.91,80874.91,3.02203 +1777969620000,80874.91,80874.92,80842.97,80867.09,6.68086 +1777969680000,80867.08,80867.09,80861.72,80861.72,1.51058 +1777969740000,80861.73,80861.73,80834.54,80842.63,5.58584 +1777969800000,80842.64,80869.25,80842.64,80867.11,18.22867 +1777969860000,80867.12,80867.12,80848.35,80848.36,7.27214 +1777969920000,80848.35,80860,80842.9,80842.9,2.57237 +1777969980000,80842.91,80842.91,80800,80800.01,10.1703 +1777970040000,80800.01,80848.13,80800,80842.65,9.38325 +1777970100000,80842.64,80858.59,80842.64,80858.58,5.88724 +1777970160000,80858.58,80864.71,80835,80835,7.80606 +1777970220000,80835.01,80835.01,80793.84,80807.09,14.79156 +1777970280000,80807.08,80807.09,80787.74,80788.65,8.2204 +1777970340000,80788.65,80792.6,80780.01,80789.44,4.5551 +1777970400000,80789.44,80799.33,80750,80753.25,13.09629 +1777970460000,80753.25,80773,80751.64,80759.71,13.6136 +1777970520000,80759.7,80802.92,80759.7,80773.04,16.50723 +1777970580000,80773.04,80773.05,80723.2,80742.28,25.48014 +1777970640000,80742.28,80742.28,80724.23,80741.27,4.97799 +1777970700000,80741.28,80791.89,80741.27,80778.26,19.14518 +1777970760000,80778.25,80799.86,80778.25,80799.85,3.92663 +1777970820000,80799.85,80799.86,80789.97,80799.85,1.98536 +1777970880000,80799.85,80799.85,80799.84,80799.85,1.93975 +1777970940000,80799.85,80805,80799.84,80804.99,11.91628 +1777971000000,80805,80833.99,80802.56,80805.54,32.86269 +1777971060000,80805.55,80828.75,80805.54,80828.55,2.54514 +1777971120000,80828.56,80828.56,80828.55,80828.56,0.97918 +1777971180000,80828.56,80828.56,80828.55,80828.56,1.46965 +1777971240000,80828.55,80828.56,80795.1,80795.1,7.55555 +1777971300000,80795.1,80795.11,80772.81,80786.25,4.10251 +1777971360000,80786.25,80813.5,80786.24,80813.5,5.7385 +1777971420000,80813.5,80813.5,80791.83,80791.83,4.95 +1777971480000,80791.83,80791.84,80791.83,80791.83,2.50286 +1777971540000,80791.83,80815.24,80791.83,80815.24,4.53385 +1777971600000,80815.24,80815.24,80745.93,80751.7,15.91757 +1777971660000,80751.71,80755.56,80722.23,80722.23,8.23068 +1777971720000,80722.24,80740,80704.44,80704.44,17.49156 +1777971780000,80704.44,80710,80686,80710,13.49838 +1777971840000,80710,80721.27,80694.69,80694.7,4.88908 +1777971900000,80694.7,80707.08,80694.68,80707.08,9.71679 +1777971960000,80707.08,80719.19,80695.7,80719.18,14.97641 +1777972020000,80719.19,80719.19,80694.21,80694.21,8.70681 +1777972080000,80694.22,80694.23,80694.21,80694.23,4.3544 +1777972140000,80694.22,80713.41,80694.22,80713.39,4.05198 +1777972200000,80713.4,80713.4,80704.88,80704.88,2.42505 +1777972260000,80704.88,80704.89,80692.24,80692.25,2.09777 +1777972320000,80692.24,80692.25,80692.24,80692.24,1.27341 +1777972380000,80692.24,80692.25,80672.07,80676.92,23.16298 +1777972440000,80676.93,80677.21,80667.77,80667.77,49.31695 +1777972500000,80667.78,80688.61,80651.09,80679.24,36.526 +1777972560000,80679.23,80679.24,80634.69,80642.28,70.68265 +1777972620000,80642.29,80657.7,80626.01,80657.7,60.55169 +1777972680000,80657.7,80681.67,80633,80633.01,43.16499 +1777972740000,80633.01,80656.58,80621.88,80632.67,29.09274 +1777972800000,80632.67,80660,80630.67,80630.68,17.75586 +1777972860000,80630.68,80630.68,80606.38,80606.38,15.87848 +1777972920000,80606.39,80614.62,80598,80614.61,12.45893 +1777972980000,80614.62,80614.62,80597.99,80604.97,18.25267 +1777973040000,80604.96,80645.89,80604.96,80636.87,15.76439 +1777973100000,80636.88,80643.34,80636.44,80643.33,2.1739 +1777973160000,80643.33,80665.44,80643.33,80654.7,4.55657 +1777973220000,80654.69,80670.84,80654.69,80658.46,4.51158 +1777973280000,80658.46,80662.71,80651.32,80651.32,5.41517 +1777973340000,80651.32,80667.75,80643.25,80657.73,11.7299 +1777973400000,80657.73,80684,80657.73,80684,50.97539 +1777973460000,80684,80697.7,80683.99,80694.36,18.93479 +1777973520000,80694.36,80701.48,80660.98,80660.99,10.24777 +1777973580000,80660.98,80660.98,80630.1,80630.1,2.40653 +1777973640000,80630.11,80630.11,80611.2,80611.21,4.78151 +1777973700000,80611.2,80637.8,80596.68,80637.8,45.10091 +1777973760000,80637.81,80642.82,80614.48,80617.87,8.9712 +1777973820000,80617.88,80617.89,80566.89,80602.75,39.59355 +1777973880000,80602.75,80602.76,80585.05,80588.97,5.05401 +1777973940000,80588.96,80606.88,80581.33,80581.34,7.64071 +1777974000000,80581.34,80589.43,80564.13,80564.14,4.58355 +1777974060000,80564.13,80589.59,80564.13,80589.58,7.47426 +1777974120000,80589.59,80589.59,80589.58,80589.59,0.94382 +1777974180000,80589.59,80589.59,80589.58,80589.59,1.6626 +1777974240000,80589.58,80589.59,80589.58,80589.59,1.93959 +1777974300000,80589.59,80603.89,80589.58,80603.89,5.08593 +1777974360000,80603.88,80603.89,80600,80600,1.78742 +1777974420000,80600,80610,80600,80606.76,7.37563 +1777974480000,80606.77,80606.77,80588.66,80588.66,4.05884 +1777974540000,80588.66,80588.67,80574.94,80574.94,6.38848 +1777974600000,80574.94,80574.95,80565.48,80572.25,5.5219 +1777974660000,80572.24,80572.24,80560,80560.01,8.05633 +1777974720000,80560.01,80560.01,80527.76,80554.38,43.42191 +1777974780000,80554.37,80569.53,80554.37,80569.52,10.86605 +1777974840000,80569.52,80588,80569.52,80588,6.65086 +1777974900000,80588,80588,80587.99,80588,8.81304 +1777974960000,80587.99,80588,80574.46,80574.47,3.07146 +1777975020000,80574.47,80582.15,80574.46,80580.72,3.44326 +1777975080000,80580.72,80580.73,80568.93,80568.94,6.57277 +1777975140000,80568.94,80586.02,80568.93,80586.02,5.2982 +1777975200000,80586.02,80586.02,80564,80571.9,17.60965 +1777975260000,80571.9,80571.9,80534.32,80534.33,5.72289 +1777975320000,80534.32,80534.33,80530.82,80530.83,3.84128 +1777975380000,80530.83,80580.41,80530.82,80580.41,7.61638 +1777975440000,80580.4,80605.99,80580.4,80605.98,4.80121 +1777975500000,80605.98,80646.23,80605.98,80644.61,4.84201 +1777975560000,80644.61,80673.05,80644.6,80673.05,48.69678 +1777975620000,80673.05,80707.98,80663.25,80663.26,11.43977 +1777975680000,80663.26,80663.26,80663.25,80663.26,2.94908 +1777975740000,80663.26,80688.9,80663.26,80688.89,8.21023 +1777975800000,80688.89,80707.98,80688.89,80707.98,6.58966 +1777975860000,80707.98,80707.98,80682.78,80682.79,4.28166 +1777975920000,80682.79,80682.79,80673.34,80673.34,3.7194 +1777975980000,80673.35,80689.98,80673.34,80689.98,3.80013 +1777976040000,80689.98,80689.98,80677.55,80677.56,2.40947 +1777976100000,80677.56,80689.98,80677.55,80689.97,5.21858 +1777976160000,80689.98,80718.94,80689.97,80718.94,29.04162 +1777976220000,80718.94,80718.94,80693.24,80693.24,6.83316 +1777976280000,80693.24,80707.54,80693.24,80703.9,3.09125 +1777976340000,80703.9,80710,80689.35,80710,5.61726 +1777976400000,80710,80739,80710,80729.11,9.79104 +1777976460000,80729.11,80729.11,80702.85,80702.86,11.01051 +1777976520000,80702.85,80727.33,80702.85,80727.32,4.13638 +1777976580000,80727.33,80727.33,80727.32,80727.32,0.65684 +1777976640000,80727.33,80727.33,80718.65,80718.65,3.87998 +1777976700000,80718.65,80729.11,80715.09,80729.11,4.13749 +1777976760000,80729.11,80749.05,80729.1,80749.05,21.90029 +1777976820000,80749.05,80749.05,80731.38,80731.39,8.34078 +1777976880000,80731.39,80747.55,80723.19,80723.19,12.14207 +1777976940000,80723.19,80732.39,80723.19,80732.38,2.39888 +1777977000000,80732.39,80772.51,80732.38,80757.01,19.9415 +1777977060000,80757.02,80757.02,80747.34,80748.91,2.97593 +1777977120000,80748.92,80748.92,80732.38,80732.39,5.21868 +1777977180000,80732.39,80742.48,80732.38,80742.48,2.72423 +1777977240000,80742.48,80824.84,80742.47,80820.38,24.12394 +1777977300000,80820.38,80831.87,80820,80820,8.47344 +1777977360000,80820.01,80821.63,80810,80810.01,8.51438 +1777977420000,80810.01,80810.01,80755.5,80768.19,21.12239 +1777977480000,80768.19,80782.84,80750.23,80750.24,8.48558 +1777977540000,80750.24,80791.21,80750.23,80791.2,4.26112 +1777977600000,80791.21,80800,80791.2,80799.99,3.16847 +1777977660000,80800,80820.34,80799.99,80819.24,4.30901 +1777977720000,80819.24,80819.24,80812.34,80812.35,4.13676 +1777977780000,80812.34,80826.52,80812.34,80822.42,9.21285 +1777977840000,80822.43,80822.43,80822.42,80822.42,1.22476 +1777977900000,80822.42,80822.43,80816.93,80816.94,2.67358 +1777977960000,80816.94,80826.45,80816.93,80826.45,5.16911 +1777978020000,80826.44,80826.45,80826.44,80826.44,1.99165 +1777978080000,80826.44,80826.45,80824.29,80824.3,3.402 +1777978140000,80824.3,80824.3,80810.37,80810.37,3.24235 +1777978200000,80810.38,80810.38,80800.01,80800.01,8.87976 +1777978260000,80800.02,80800.02,80778,80780.01,6.23774 +1777978320000,80780.01,80780.01,80780,80780.01,1.81036 +1777978380000,80780.01,80780.01,80735.94,80735.94,7.81513 +1777978440000,80735.94,80735.95,80724.94,80724.94,5.92923 +1777978500000,80724.94,80759.58,80708.82,80751.5,43.42868 +1777978560000,80751.51,80756.39,80736.49,80756.38,3.73842 +1777978620000,80756.38,80816.17,80740.58,80816.17,18.219 +1777978680000,80816.17,80829.24,80816.16,80829.22,8.61584 +1777978740000,80829.22,80829.23,80819.19,80823.61,7.3326 +1777978800000,80823.61,80832.82,80780,80797.97,19.12019 +1777978860000,80797.97,80821.81,80797.97,80815.45,18.70919 +1777978920000,80815.45,80839.76,80815.45,80831.26,6.82504 +1777978980000,80831.27,80831.27,80813.28,80823.3,10.91908 +1777979040000,80823.29,80837.07,80823.29,80835.45,5.81484 +1777979100000,80835.45,80835.46,80833.2,80833.21,1.49394 +1777979160000,80833.21,80836.71,80833.2,80836.71,5.11436 +1777979220000,80836.71,80837.45,80836.7,80837.45,2.44903 +1777979280000,80837.45,80837.45,80837.44,80837.45,1.5969 +1777979340000,80837.45,80839.51,80837.44,80839.51,13.95863 +1777979400000,80839.51,80865.11,80839.5,80849.13,18.67829 +1777979460000,80849.13,80849.13,80832.62,80834.24,9.77938 +1777979520000,80834.25,80834.25,80820.01,80828.01,3.96072 +1777979580000,80828,80830.38,80828,80830.38,4.21346 +1777979640000,80830.38,80978.99,80830.37,80942.73,40.23417 +1777979700000,80942.73,80942.74,80902.15,80923.05,12.49076 +1777979760000,80923.04,80960,80901.19,80901.19,20.01945 +1777979820000,80901.19,80901.2,80832.9,80863.97,18.90405 +1777979880000,80863.98,80876.62,80863.97,80869.74,3.62057 +1777979940000,80869.75,80869.75,80848.05,80848.05,3.24886 +1777980000000,80848.06,80854.51,80830,80830.01,11.84118 +1777980060000,80830.01,80851.23,80830,80834.45,12.88814 +1777980120000,80834.46,80837.64,80818.72,80837.64,6.00608 +1777980180000,80837.63,80855.41,80837.63,80855.4,2.86504 +1777980240000,80855.41,80866.69,80855.4,80865.27,3.23738 +1777980300000,80865.28,80877.68,80862.64,80862.65,3.77969 +1777980360000,80862.64,80886.03,80862.64,80886.03,6.39187 +1777980420000,80886.02,80916.15,80886.02,80916.15,5.74984 +1777980480000,80916.15,80967.52,80913.79,80950.52,39.62864 +1777980540000,80950.52,80967.51,80949.23,80949.23,15.79119 +1777980600000,80949.23,80956.17,80942.5,80946.56,4.32879 +1777980660000,80946.56,80961.91,80936.38,80961.9,7.35602 +1777980720000,80961.91,80961.91,80947.14,80955.53,6.45292 +1777980780000,80955.52,80955.53,80938.42,80949.44,4.78413 +1777980840000,80949.44,81000,80949.43,80999.99,10.32088 +1777980900000,81000,81000,80988.65,81000,7.82362 +1777980960000,80999.99,81015.41,80999.99,81012.15,17.27023 +1777981020000,81012.15,81013.46,81002.05,81013.44,10.3152 +1777981080000,81013.44,81090.83,81013.44,81090.82,38.17478 +1777981140000,81090.82,81095.48,81020.74,81020.74,15.05636 +1777981200000,81020.75,81038.68,81020.74,81038.67,4.27076 +1777981260000,81038.68,81047.2,81017.54,81027.99,11.11001 +1777981320000,81027.98,81034.82,81023.51,81023.51,4.54065 +1777981380000,81023.52,81040,81023.51,81040,3.93124 +1777981440000,81040,81040,81039,81039.01,1.18503 +1777981500000,81039,81039.01,81034.31,81034.32,5.98719 +1777981560000,81034.31,81055.79,81034.31,81055.79,3.58647 +1777981620000,81055.78,81055.79,81055.78,81055.79,0.62244 +1777981680000,81055.78,81055.79,81024.4,81024.4,9.53339 +1777981740000,81024.4,81024.4,80989.06,80998.65,18.08346 +1777981800000,80999.13,81002.62,80880.9,80889.99,33.61195 +1777981860000,80889.99,80912.5,80874,80910.09,11.00421 +1777981920000,80910.1,80910.1,80900,80901.63,5.26141 +1777981980000,80901.62,80947.58,80901.62,80947.58,2.46316 +1777982040000,80947.58,80947.58,80920.27,80930,4.89536 +1777982100000,80929.99,80933.99,80929.99,80930.21,7.26286 +1777982160000,80930.2,80930.21,80926.89,80926.9,2.36355 +1777982220000,80926.9,80974.93,80926.89,80974.93,6.62268 +1777982280000,80974.92,81020.01,80974.92,81010.09,30.91294 +1777982340000,81010.09,81014.05,80999.81,81014.05,5.20088 +1777982400000,81014.05,81014.05,80987.81,80987.81,19.46145 +1777982460000,80987.81,80987.82,80951.29,80951.29,6.75703 +1777982520000,80951.29,80956.13,80932.54,80956.12,3.01946 +1777982580000,80956.13,80996,80956.12,80995.99,1.78611 +1777982640000,80996,81008.69,80980.01,81003.04,5.68947 +1777982700000,81003.03,81003.03,80982.84,80982.84,3.07885 +1777982760000,80982.84,81065.94,80982.84,81058.6,8.77693 +1777982820000,81058.61,81058.61,81015.94,81017.63,3.75851 +1777982880000,81017.64,81056.86,81017.63,81056.84,3.9185 +1777982940000,81056.84,81056.85,81022.32,81022.33,8.79713 +1777983000000,81022.32,81056.67,81022.32,81053.06,4.93559 +1777983060000,81053.07,81134.06,81053.06,81102.5,19.52215 +1777983120000,81102.5,81107.38,81070,81080.01,10.46262 +1777983180000,81080.01,81109.7,81080,81085.18,7.28205 +1777983240000,81085.18,81105.96,81085.18,81105.01,7.75328 +1777983300000,81105.02,81134.06,81088.86,81129.99,25.44886 +1777983360000,81129.99,81129.99,81108.9,81108.9,8.48249 +1777983420000,81108.91,81110.69,81094.66,81094.66,5.49759 +1777983480000,81094.66,81097.76,81080,81091.84,3.38965 +1777983540000,81091.83,81099.19,81078.46,81083.2,4.91459 +1777983600000,81083.2,81093.06,81063.6,81068.48,3.54584 +1777983660000,81068.49,81129.93,81068.49,81129.92,3.79762 +1777983720000,81129.93,81129.93,81080,81080.01,2.29397 +1777983780000,81080.01,81103.78,81080.01,81103.77,2.7923 +1777983840000,81103.77,81103.78,81094.81,81099.4,2.25138 +1777983900000,81099.41,81187,81099.4,81171.87,25.35205 +1777983960000,81171.86,81222.08,81171.86,81194.9,22.40694 +1777984020000,81194.9,81240,81194.89,81240,17.02601 +1777984080000,81239.99,81245.73,81223.94,81223.94,7.06001 +1777984140000,81223.95,81237.2,81222.9,81222.9,5.13375 +1777984200000,81222.91,81245.73,81222.9,81241.33,9.62412 +1777984260000,81241.32,81265,81212.47,81241.02,18.83569 +1777984320000,81241.03,81245.74,81224.8,81235.52,5.97271 +1777984380000,81235.52,81268.87,81230.64,81268.87,14.02069 +1777984440000,81268.86,81288.88,81239,81239.01,25.30657 +1777984500000,81239,81239.01,81173.2,81211.1,28.7575 +1777984560000,81211.11,81269.33,81211.1,81269.33,6.12721 +1777984620000,81269.33,81269.33,81261.15,81269.28,2.49047 +1777984680000,81269.29,81269.29,81222.37,81234.3,10.09114 +1777984740000,81234.29,81269.32,81234.29,81269.32,4.52516 +1777984800000,81269.31,81289.31,81269.31,81276.61,8.06312 +1777984860000,81276.62,81300,81276.61,81280.01,11.37158 +1777984920000,81280.01,81289.15,81269.41,81269.41,7.54666 +1777984980000,81269.42,81307.68,81269.41,81307.68,11.74086 +1777985040000,81307.68,81307.68,81307.67,81307.68,1.82382 +1777985100000,81307.68,81312.39,81266,81266,17.58167 +1777985160000,81266,81273.58,81244.9,81249.99,7.13837 +1777985220000,81249.99,81250,81225.79,81242.42,9.05092 +1777985280000,81242.42,81242.43,81205,81205,6.27527 +1777985340000,81205,81245.41,81192.29,81238.54,14.17129 +1777985400000,81238.54,81317.52,81222.4,81310.56,35.30869 +1777985460000,81310.56,81329.61,81289.4,81289.4,41.09285 +1777985520000,81289.4,81289.41,81289.4,81289.4,1.57705 +1777985580000,81289.4,81289.41,81289.4,81289.41,4.04344 +1777985640000,81289.4,81323.48,81289.4,81318.96,12.43988 +1777985700000,81318.96,81318.97,81252.71,81252.71,13.39041 +1777985760000,81252.71,81279,81252.71,81278.99,2.32719 +1777985820000,81278.99,81278.99,81262.12,81265.79,3.27644 +1777985880000,81265.78,81299.37,81265.78,81289.44,14.89021 +1777985940000,81289.44,81289.44,81279.4,81279.41,4.56741 +1777986000000,81279.4,81300,81270,81299.99,8.67157 +1777986060000,81299.99,81471.69,81299.99,81466.57,72.72619 +1777986120000,81466.57,81477.76,81399.24,81458.87,45.70097 +1777986180000,81458.87,81458.87,81398.51,81447,29.59879 +1777986240000,81447,81485.71,81426,81473.47,16.37926 +1777986300000,81473.48,81525,81473.47,81507.56,51.09864 +1777986360000,81507.55,81591.19,81476.01,81482.73,80.3935 +1777986420000,81482.73,81551.16,81443.2,81551.09,33.32144 +1777986480000,81551.1,81645.26,81551.1,81641.46,73.2692 +1777986540000,81641.45,81666,81581.42,81587.72,42.07033 +1777986600000,81587.72,81660.91,81587.72,81640.94,52.09338 +1777986660000,81640.94,81646.15,81587.96,81591.9,29.54159 +1777986720000,81591.9,81630,81591.89,81629.99,12.25653 +1777986780000,81629.99,81633.58,81578.88,81616.6,29.50942 +1777986840000,81616.61,81629.9,81616.6,81622,9.60329 +1777986900000,81621.99,81637.57,81555.36,81555.4,19.85203 +1777986960000,81555.4,81580.15,81534.89,81580.14,19.91569 +1777987020000,81580.14,81580.14,81508.46,81513.26,26.28223 +1777987080000,81513.27,81534.69,81478.24,81499.81,23.45562 +1777987140000,81499.8,81551.05,81494.51,81551.04,5.3347 +1777987200000,81551.04,81662.42,81536.02,81662.42,36.14999 +1777987260000,81662.41,81683.67,81632.13,81669.66,33.48897 +1777987320000,81669.67,81712.32,81578.11,81578.11,58.56464 +1777987380000,81578.12,81595.75,81568.76,81595.74,5.48811 +1777987440000,81595.75,81595.75,81550.01,81550.02,14.30959 +1777987500000,81550.01,81550.01,81420.77,81452.38,39.06631 +1777987560000,81452.38,81463.41,81436.25,81457.1,8.1222 +1777987620000,81457.11,81457.11,81433.42,81436.24,3.16212 +1777987680000,81436.23,81533.71,81418.81,81529.56,38.09695 +1777987740000,81529.57,81529.57,81460.27,81460.27,22.4911 +1777987800000,81460.28,81469.58,81370.2,81405.48,27.59006 +1777987860000,81405.49,81538.44,81375.26,81529.43,53.98754 +1777987920000,81529.44,81534.97,81436.74,81436.75,29.26856 +1777987980000,81436.74,81531.88,81436.74,81505.21,12.18706 +1777988040000,81505.21,81514.49,81441.53,81478.31,14.81278 +1777988100000,81478.32,81478.32,81400,81465.39,36.87517 +1777988160000,81465.4,81490.13,81460,81465.05,16.58468 +1777988220000,81465.05,81465.06,81400,81433.46,17.43005 +1777988280000,81433.47,81433.47,81392,81392,23.72276 +1777988340000,81392.01,81425.64,81355.62,81355.62,32.51554 +1777988400000,81355.62,81355.62,81215.25,81272.58,44.71924 +1777988460000,81272.57,81330.93,81272.57,81319.99,17.96638 +1777988520000,81319.99,81412.64,81319.99,81366.01,33.4589 +1777988580000,81366.01,81423.41,81366.01,81390,41.27706 +1777988640000,81390,81428.58,81389.99,81414.1,10.26914 +1777988700000,81414.11,81474.92,81410.35,81474.92,21.57081 +1777988760000,81474.92,81522.48,81448.53,81478,25.05054 +1777988820000,81478,81551.39,81478,81547.47,34.37775 +1777988880000,81547.48,81632.18,81509.14,81614.6,49.38951 +1777988940000,81614.61,81640,81577.14,81634.11,27.23422 +1777989000000,81634.12,81671.5,81571.25,81583.17,58.92854 +1777989060000,81583.16,81596.93,81530,81583.16,20.76795 +1777989120000,81583.17,81601.55,81570.29,81570.29,21.83495 +1777989180000,81570.29,81570.29,81500,81502.68,13.33177 +1777989240000,81502.68,81502.68,81375.5,81375.51,19.7052 +1777989300000,81375.51,81399.01,81288.86,81288.87,22.09464 +1777989360000,81288.86,81299.99,81196,81249.61,47.80646 +1777989420000,81249.61,81349.3,81249.6,81340.76,29.67433 +1777989480000,81340.77,81371.95,81340.76,81371.95,15.6596 +1777989540000,81371.94,81380,81330,81330,11.31136 +1777989600000,81330,81335.14,81195,81287.99,36.02739 +1777989660000,81288,81288,81243,81259.59,14.83614 +1777989720000,81259.59,81355.79,81248.14,81339.93,15.68176 +1777989780000,81339.94,81376.17,81327.57,81354.08,10.79045 +1777989840000,81351.76,81434.46,81351.76,81429.26,16.01962 +1777989900000,81429.26,81432.9,81372.43,81372.43,4.87341 +1777989960000,81372.44,81389.68,81339.93,81339.93,7.06998 +1777990020000,81339.93,81347.43,81236.38,81247.25,22.27657 +1777990080000,81247.25,81348,81247.25,81294.74,23.5128 +1777990140000,81294.73,81301.88,81251.2,81268,9.21131 +1777990200000,81268,81335.65,81256.46,81256.46,25.76019 +1777990260000,81256.47,81276.52,81215,81249.45,10.99911 +1777990320000,81250,81350.42,81250,81327.05,28.96735 +1777990380000,81327.04,81354.42,81125,81233.09,58.59517 +1777990440000,81233.09,81233.09,81090,81104.08,22.55449 +1777990500000,81104.08,81104.08,80953.61,81080,116.40344 +1777990560000,81080,81190.8,81043.45,81184,86.77374 +1777990620000,81184,81209.99,81141.44,81177.92,11.58535 +1777990680000,81177.91,81197.7,80991.81,81025.22,56.02987 +1777990740000,81025.23,81060,80970,81042,27.72435 +1777990800000,81041.99,81050,80952.34,80955.01,21.43251 +1777990860000,80955.01,81017.05,80939.87,81015.39,34.72586 +1777990920000,81015.39,81196.89,81015.38,81175.28,26.11841 +1777990980000,81175.28,81237.03,81175.28,81200.56,19.94371 +1777991040000,81200.57,81244.36,81200.56,81240.93,17.35614 +1777991100000,81240.92,81332.22,81239.29,81270,28.61461 +1777991160000,81269.99,81329.74,81269.99,81316.91,13.51455 +1777991220000,81316.91,81398.62,81316.91,81396.84,21.76084 +1777991280000,81396.84,81419.13,81357.11,81413.3,12.1129 +1777991340000,81413.31,81456,81403.97,81409.03,13.10656 +1777991400000,81409.03,81500,81408.04,81473.77,16.47461 +1777991460000,81473.77,81473.77,81409.03,81450.6,18.06285 +1777991520000,81450.6,81482.76,81430,81474.56,14.7919 +1777991580000,81474.55,81480,81370,81370,19.74933 +1777991640000,81370,81395.34,81358,81391.79,15.67306 +1777991700000,81391.78,81420,81381.4,81396.72,15.70527 +1777991760000,81396.72,81450,81390.01,81397.09,19.54755 +1777991820000,81397.1,81397.1,81288.36,81309,19.46085 +1777991880000,81310,81318.97,81220,81232.05,23.04162 +1777991940000,81232.05,81249.99,81156.27,81213.99,28.08092 +1777992000000,81213.99,81233.1,81151.62,81157.52,9.78052 +1777992060000,81157.52,81237.86,81127.8,81237.86,12.95624 +1777992120000,81237.86,81261.37,81231.62,81234.96,13.98553 +1777992180000,81234.97,81262.18,81234.96,81248.01,7.79203 +1777992240000,81248.01,81263.1,81220,81244.87,20.66403 +1777992300000,81244.88,81245,81221.21,81234,14.27604 +1777992360000,81233.99,81260.35,81182,81182.01,8.68694 +1777992420000,81182,81182,81128,81138.47,22.65363 +1777992480000,81138.47,81236.92,81135.71,81236.91,13.05361 +1777992540000,81236.92,81243.39,81208,81208,6.53336 +1777992600000,81208,81208.01,81176.2,81176.2,6.6227 +1777992660000,81176.2,81216.34,81176.2,81204.76,13.73989 +1777992720000,81204.75,81298.74,81174,81278.81,29.76706 +1777992780000,81278.8,81318,81268.29,81293.69,19.11314 +1777992840000,81293.69,81360,81293.69,81360,12.97827 +1777992900000,81359.99,81392,81350.8,81350.8,18.28764 +1777992960000,81350,81370,81342.91,81353.85,6.71888 +1777993020000,81353.85,81353.85,81306.68,81307.85,20.35665 +1777993080000,81307.86,81354.93,81307.86,81351.91,16.05943 +1777993140000,81351.92,81351.92,81336.59,81336.59,3.9216 +1777993200000,81336.59,81336.59,81278.8,81278.81,10.86111 +1777993260000,81278.8,81278.81,81250.84,81255.45,12.21972 +1777993320000,81255.45,81260.64,81235,81258.93,7.30394 +1777993380000,81258.94,81328.48,81258.94,81327.06,16.1382 +1777993440000,81327.06,81410,81327.05,81409.99,21.06525 +1777993500000,81410,81420,81354.99,81379.51,13.43514 +1777993560000,81379.52,81433.45,81379.51,81433.44,12.49591 +1777993620000,81433.44,81484,81413.03,81413.04,28.05551 +1777993680000,81413.03,81429.46,81394.37,81429.45,13.43199 +1777993740000,81429.45,81440.01,81394.37,81394.37,7.83438 +1777993800000,81394.37,81439.99,81375.36,81430.71,19.41805 +1777993860000,81430.71,81546.95,81417.95,81546.95,36.39634 +1777993920000,81546.95,81664.97,81546.95,81613.09,39.02236 +1777993980000,81613.1,81619.68,81533.21,81533.21,18.32102 +1777994040000,81533.21,81575.99,81522,81564.86,14.90713 +1777994100000,81564.85,81609.57,81550.25,81584.57,25.34257 +1777994160000,81584.58,81584.58,81538.54,81538.55,12.03577 +1777994220000,81538.54,81579.75,81526.75,81541.99,14.10062 +1777994280000,81542,81575.24,81541.99,81575.24,15.17455 +1777994340000,81575.23,81575.23,81551.1,81551.1,10.51252 +1777994400000,81551.1,81551.11,81518.86,81524.82,14.0623 +1777994460000,81524.81,81560,81524.81,81538.83,16.05362 +1777994520000,81538.84,81628,81538.83,81628,26.54598 +1777994580000,81627.99,81665.73,81586.6,81663.79,33.16638 +1777994640000,81663.8,81670,81622.17,81622.17,20.859 +1777994700000,81622.18,81660,81600.63,81618.43,14.68247 +1777994760000,81618.43,81618.44,81580,81610.42,13.30615 +1777994820000,81610.42,81610.42,81548.35,81570,15.4027 +1777994880000,81570,81570,81531.94,81548.66,17.44593 +1777994940000,81548.66,81610,81531.94,81609.99,7.61442 +1777995000000,81610,81650,81610,81624.34,10.93474 +1777995060000,81624.34,81649.97,81602.69,81614.12,5.62995 +1777995120000,81614.11,81629.99,81547.88,81554.88,11.1403 +1777995180000,81554.89,81600,81549.02,81599.33,5.27959 +1777995240000,81599.32,81610,81572.1,81604.57,6.72668 +1777995300000,81604.57,81666.66,81604.56,81659.92,14.02129 +1777995360000,81659.93,81670,81610,81629.99,7.93361 +1777995420000,81630,81640,81622.42,81640,4.00442 +1777995480000,81640,81668.02,81639.7,81645.55,21.46008 +1777995540000,81645.55,81645.56,81586.6,81599.27,15.14607 +1777995600000,81599.28,81626.33,81594.12,81604.54,8.26535 +1777995660000,81604.54,81620,81580.16,81609.99,7.41541 +1777995720000,81610,81610,81578.44,81578.44,8.1139 +1777995780000,81578.45,81600,81569.14,81582.91,13.75961 +1777995840000,81582.9,81625,81582.9,81625,10.33882 +1777995900000,81625,81625,81596.13,81620.59,4.89539 +1777995960000,81620.6,81680,81618.95,81680,14.415 +1777996020000,81680,81689.2,81630,81638.17,14.23511 +1777996080000,81638.18,81670,81620.67,81663.45,6.11145 +1777996140000,81663.44,81670,81634.68,81648.36,8.61573 +1777996200000,81648.37,81648.37,81577.64,81577.64,9.72133 +1777996260000,81577.09,81630,81569.63,81594.52,6.40529 +1777996320000,81594.52,81600,81549.08,81549.41,7.93858 +1777996380000,81549.42,81578.39,81527.86,81533.69,8.94891 +1777996440000,81533.7,81573.87,81533.69,81559.87,5.7094 +1777996500000,81559.87,81559.88,81519.99,81539.72,113.61798 +1777996560000,81539.73,81579.48,81539.73,81579.47,2.97613 +1777996620000,81579.47,81579.47,81520,81547.51,6.83635 +1777996680000,81547.52,81547.53,81520,81537.28,5.5101 +1777996740000,81537.28,81537.29,81525.18,81525.19,5.72289 +1777996800000,81525.19,81584.93,81525.18,81526.36,8.88896 +1777996860000,81526.35,81555.08,81526.35,81550.19,5.31047 +1777996920000,81550.19,81550.2,81499.99,81500.34,12.64683 +1777996980000,81500.35,81552.32,81496.71,81527.65,17.84809 +1777997040000,81527.65,81584.63,81527.64,81573.26,3.92142 +1777997100000,81572.61,81582.11,81554,81573.47,4.46962 +1777997160000,81573.47,81615.33,81528,81586.61,17.86383 +1777997220000,81586.61,81590.97,81552.56,81552.57,4.47826 +1777997280000,81552.57,81567.2,81524.2,81524.2,2.08814 +1777997340000,81524.2,81530,81484,81484.01,6.86456 +1777997400000,81484.01,81489.55,81429.85,81460.23,15.67013 +1777997460000,81460.23,81500,81460.23,81472.01,6.38053 +1777997520000,81472,81520,81472,81502.96,10.8415 +1777997580000,81502.96,81502.97,81490,81495.17,6.90906 +1777997640000,81495.18,81495.18,81440,81449.23,11.26203 +1777997700000,81449.24,81450.01,81416.34,81441.11,10.32562 +1777997760000,81441.11,81473.57,81441.11,81457.18,2.28865 +1777997820000,81457.18,81467.3,81439.24,81439.25,12.00107 +1777997880000,81439.25,81466.58,81437.04,81466.57,4.65057 +1777997940000,81466.57,81500,81466.57,81485.73,1.15008 +1777998000000,81485.73,81500,81464.11,81500,3.9035 +1777998060000,81500,81552.31,81500,81535.7,5.19917 +1777998120000,81535.71,81535.71,81502.96,81502.96,1.14246 +1777998180000,81502.96,81511.87,81460.08,81460.08,6.11957 +1777998240000,81460.09,81471.91,81416.34,81468.02,5.29417 +1777998300000,81467.83,81467.83,81433.92,81439,4.00959 +1777998360000,81439,81454.3,81433.91,81454.29,1.68117 +1777998420000,81454.29,81454.29,81394.17,81394.17,4.51192 +1777998480000,81394.17,81394.17,81334.98,81387.04,13.6051 +1777998540000,81387.04,81420,81387.03,81419.99,2.5922 +1777998600000,81420,81420,81365.99,81405.1,5.90055 +1777998660000,81405.11,81405.11,81293.76,81329.99,23.76886 +1777998720000,81330,81334.5,81293.76,81332,7.28123 +1777998780000,81331.99,81331.99,81250,81258.1,10.76429 +1777998840000,81258.11,81258.11,81251.52,81257.87,5.77969 +1777998900000,81257.88,81257.88,81241.95,81254.07,9.45657 +1777998960000,81254.08,81293.77,81254.07,81259.22,9.12308 +1777999020000,81259.23,81259.23,81125,81154.45,69.0174 +1777999080000,81154.46,81172.98,81090,81090,88.24525 +1777999140000,81090,81134,81073.6,81134,26.77928 +1777999200000,81133.99,81134,81062.5,81062.51,24.83549 +1777999260000,81062.5,81133.99,81060,81112.46,17.50688 +1777999320000,81112.45,81150,81106.24,81123.58,10.8613 +1777999380000,81123.58,81123.58,81076.21,81087.66,14.14178 +1777999440000,81087.67,81102.3,81052.5,81075.79,26.54179 +1777999500000,81075.8,81152.48,81050.04,81139.99,39.34034 +1777999560000,81139.99,81155.81,81139.99,81147.68,3.08054 +1777999620000,81147.69,81174.6,81147.68,81164.85,4.65983 +1777999680000,81164.85,81196.65,81164.84,81193.14,8.77176 +1777999740000,81193.13,81193.14,81176.2,81180,6.57466 +1777999800000,81180.01,81226,81180,81226,4.98792 +1777999860000,81226,81248.82,81219.99,81225.82,3.20904 +1777999920000,81225.85,81280,81225.85,81278.13,11.67978 +1777999980000,81278.13,81293.77,81228,81232.01,6.48575 +1778000040000,81232.02,81261.97,81232.01,81261.96,2.54434 +1778000100000,81261.97,81261.97,81249.13,81249.13,4.01047 +1778000160000,81249.14,81267.06,81242.46,81267.05,4.85208 +1778000220000,81267.05,81267.06,81244.89,81244.89,22.26641 +1778000280000,81244.89,81257.23,81232.17,81232.17,7.63807 +1778000340000,81232.17,81285.76,81232.17,81285.75,13.42997 +1778000400000,81285.75,81285.76,81278.8,81280.43,5.20142 +1778000460000,81280.44,81280.44,81235.28,81235.57,6.49234 +1778000520000,81235.57,81307.64,81235.56,81302.43,8.4016 +1778000580000,81302.43,81351.12,81293.74,81351.11,6.34357 +1778000640000,81351.11,81372.01,81340,81344.51,8.88019 +1778000700000,81344.51,81351.88,81333.05,81344.06,3.08533 +1778000760000,81344.05,81344.06,81300,81300.01,2.35532 +1778000820000,81300.01,81310.89,81254.28,81254.28,5.58091 +1778000880000,81254.27,81276.63,81202.3,81202.31,5.7448 +1778000940000,81202.32,81231.27,81185.02,81231.27,12.47856 +1778001000000,81231.27,81265.46,81220.59,81265.45,1.91174 +1778001060000,81265.46,81290,81265.45,81290,2.59784 +1778001120000,81290,81328.95,81289.99,81317.8,6.11972 +1778001180000,81317.8,81317.81,81296.38,81298.01,1.25782 +1778001240000,81298.01,81332,81298,81331.99,4.09568 +1778001300000,81331.99,81332.38,81310.82,81329.39,7.87712 +1778001360000,81329.39,81381.4,81329.39,81381.4,5.61217 +1778001420000,81381.39,81381.4,81332.4,81372.43,14.69377 +1778001480000,81372.42,81377.79,81353.14,81372.95,4.02239 +1778001540000,81372.94,81395.81,81366.29,81395.81,10.77535 +1778001600000,81395.81,81399.99,81369.67,81397.32,5.87262 +1778001660000,81397.31,81441.12,81384,81441.11,10.20001 +1778001720000,81441.12,81458.26,81411.71,81411.71,4.50838 +1778001780000,81410.12,81410.12,81391.12,81391.13,2.4377 +1778001840000,81391.13,81391.13,81360,81360,3.1711 +1778001900000,81360.01,81387.6,81360,81387.6,4.03277 +1778001960000,81387.59,81429.81,81387.59,81428.65,2.9799 +1778002020000,81428.66,81428.66,81412.95,81412.96,0.9164 +1778002080000,81412.96,81438.63,81412.95,81414.67,4.91209 +1778002140000,81414.66,81418.14,81410,81418.14,2.55661 +1778002200000,81418.14,81418.14,81361.06,81361.06,4.21418 +1778002260000,81361.05,81361.05,81318.96,81318.97,8.29945 +1778002320000,81318.97,81339.99,81300,81339.99,6.58014 +1778002380000,81339.98,81339.99,81308.38,81308.39,3.85095 +1778002440000,81308.39,81330.75,81306.25,81330.75,4.40704 +1778002500000,81330.76,81346,81300.01,81300.01,3.60521 +1778002560000,81300.01,81358.24,81300,81351.77,2.2099 +1778002620000,81351.77,81371.01,81351.76,81356.67,1.75004 +1778002680000,81356.67,81356.68,81340.01,81340.38,2.65836 +1778002740000,81340.38,81340.39,81293.47,81293.47,8.40668 +1778002800000,81293.47,81305.86,81248.04,81299.47,8.66727 +1778002860000,81299.46,81310,81298.47,81309.99,1.78488 +1778002920000,81310,81310,81309.99,81310,1.68707 +1778002980000,81310,81310,81293.31,81293.32,0.74721 +1778003040000,81293.31,81310,81293.31,81304.22,2.08107 +1778003100000,81304.22,81310,81295.4,81295.4,1.64625 +1778003160000,81295.41,81295.41,81261.2,81267.71,5.19458 +1778003220000,81267.71,81287.63,81267.71,81287.62,1.49177 +1778003280000,81287.63,81340,81287.62,81339.99,8.36633 +1778003340000,81340,81356.67,81300.01,81300.01,3.74352 +1778003400000,81300.01,81327.04,81286,81327.03,9.66866 +1778003460000,81327.03,81327.04,81322.55,81322.56,1.36508 +1778003520000,81322.57,81322.58,81300.01,81300.02,2.87166 +1778003580000,81300.02,81317.97,81300.01,81310.86,0.51073 +1778003640000,81310.86,81317.97,81290,81290.01,2.7136 +1778003700000,81290.01,81290.01,81265.95,81266.36,7.32555 +1778003760000,81266.35,81295,81266.35,81294.99,3.49518 +1778003820000,81295,81295,81259.35,81259.35,2.9318 +1778003880000,81259.35,81273.39,81259.35,81273.38,2.1627 +1778003940000,81273.38,81273.39,81268.89,81270.6,1.25461 +1778004000000,81270.61,81333.16,81270.61,81333.16,5.36119 +1778004060000,81333.15,81348.27,81311.05,81311.05,6.76345 +1778004120000,81311.06,81321.23,81311.05,81316.72,2.3905 +1778004180000,81316.72,81316.73,81299.53,81300,3.83093 +1778004240000,81300.01,81332.75,81300,81332.74,1.40395 +1778004300000,81332.74,81332.75,81321.48,81321.85,2.11136 +1778004360000,81321.85,81378.37,81321.84,81378.37,3.27815 +1778004420000,81378.37,81438.15,81370.23,81435.88,20.8465 +1778004480000,81435.87,81435.88,81387.27,81407.96,3.07425 +1778004540000,81407.95,81407.95,81388.51,81388.52,1.49523 +1778004600000,81388.52,81444.44,81387.53,81444.44,5.87049 +1778004660000,81444.43,81497.51,81444.43,81452.01,24.23126 +1778004720000,81452,81497.51,81452,81491.26,5.44393 +1778004780000,81491.26,81599,81491.25,81598.99,67.94192 +1778004840000,81599,81599,81524,81562.07,14.24608 +1778004900000,81562.07,81575.26,81523.12,81538.36,5.261 +1778004960000,81538.35,81538.35,81515.91,81519.19,3.96048 +1778005020000,81519.18,81549.96,81512.06,81549.96,5.8045 +1778005080000,81549.96,81550,81491.69,81491.7,7.01352 +1778005140000,81491.69,81491.7,81454.5,81471.53,5.32597 +1778005200000,81471.53,81475.99,81466.5,81466.5,1.93201 +1778005260000,81466.5,81497.38,81466.5,81497.38,9.824 +1778005320000,81497.38,81500,81479.9,81479.9,8.46579 +1778005380000,81479.91,81479.91,81425.28,81433.48,25.2974 +1778005440000,81433.49,81457.6,81433.48,81435.24,5.79739 +1778005500000,81435.24,81446.35,81435.23,81441.46,1.67853 +1778005560000,81441.46,81457.1,81422.03,81457.09,2.96316 +1778005620000,81457.09,81457.1,81448.53,81448.53,1.52723 +1778005680000,81448.53,81476.1,81428.64,81476.09,10.50591 +1778005740000,81476.1,81476.1,81459.38,81459.38,2.7972 +1778005800000,81459.38,81459.38,81426.08,81440.01,2.8183 +1778005860000,81440.02,81449.74,81440.01,81449.73,2.4131 +1778005920000,81449.73,81475,81449.73,81460.18,4.94714 +1778005980000,81460.18,81460.18,81438.53,81438.53,2.91345 +1778006040000,81438.52,81484.64,81438.52,81484.64,4.68372 +1778006100000,81484.63,81520,81484.63,81519.99,6.6963 +1778006160000,81519.99,81520,81502.12,81502.12,3.56721 +1778006220000,81502.12,81502.13,81486.09,81495.99,4.27193 +1778006280000,81496,81496,81495.99,81496,0.9892 +1778006340000,81496,81496,81453.13,81453.13,6.07416 +1778006400000,81453.14,81480.1,81438.53,81480.09,16.22323 +1778006460000,81480.09,81482.91,81459.73,81473.44,2.91584 +1778006520000,81473.45,81490.31,81473.44,81490.3,1.28027 +1778006580000,81490.3,81537.44,81490.3,81537.44,11.11634 +1778006640000,81537.43,81537.44,81517.23,81517.24,2.17431 +1778006700000,81517.24,81517.24,81497.6,81497.61,3.37459 +1778006760000,81497.61,81519.99,81497.6,81509.42,5.44699 +1778006820000,81509.43,81520,81499,81512.01,6.11081 +1778006880000,81512.01,81555.01,81512.01,81532.23,13.45069 +1778006940000,81532.23,81533.46,81532.22,81532.22,2.72789 +1778007000000,81532.22,81560,81532.22,81547.94,9.29203 +1778007060000,81547.93,81559.29,81528.13,81528.14,6.25918 +1778007120000,81528.14,81528.14,81472.86,81472.86,7.83675 +1778007180000,81472.87,81478.93,81414.69,81478.92,10.82535 +1778007240000,81478.92,81495.23,81478.92,81492.61,2.72358 +1778007300000,81492.61,81492.62,81471.32,81471.33,5.82946 +1778007360000,81471.33,81500,81471.33,81499.99,1.55417 +1778007420000,81500,81527.41,81499.99,81525.76,8.52856 +1778007480000,81525.76,81525.77,81510.6,81515,3.1472 +1778007540000,81515,81515,81514.99,81515,0.9272 +1778007600000,81515,81515,81511.86,81512,2.52669 +1778007660000,81511.99,81512,81484,81484,3.81496 +1778007720000,81484,81487.2,81484,81487.19,0.78233 +1778007780000,81487.2,81487.2,81480.86,81480.87,2.6037 +1778007840000,81480.87,81492.27,81480,81480,5.72479 +1778007900000,81480,81488.54,81460.89,81460.89,4.94762 +1778007960000,81460.89,81479.67,81456,81479.66,2.06365 +1778008020000,81479.66,81479.67,81479.66,81479.67,0.79745 +1778008080000,81479.66,81479.66,81455,81455,2.55995 +1778008140000,81455,81474.97,81455,81474.97,1.87853 +1778008200000,81474.96,81474.97,81474.96,81474.97,0.94386 +1778008260000,81474.96,81477.13,81455,81455,3.00226 +1778008320000,81455,81456.72,81407.58,81407.59,4.46969 +1778008380000,81407.59,81452.76,81407.58,81452.75,5.1968 +1778008440000,81452.75,81467.29,81442.49,81467.29,2.50208 +1778008500000,81467.29,81472.24,81432.05,81432.05,5.52401 +1778008560000,81432.04,81477.21,81432.04,81477.21,2.94181 +1778008620000,81477.21,81541.64,81477.21,81541.64,14.79088 +1778008680000,81541.63,81556.73,81510,81514.62,7.14837 +1778008740000,81514.63,81552.49,81514.62,81552.49,0.8551 +1778008800000,81552.49,81552.49,81534.75,81545.66,2.29129 +1778008860000,81545.66,81552.96,81545.65,81550.09,1.55746 +1778008920000,81550.09,81568.07,81550.08,81552.96,3.14389 +1778008980000,81552.95,81552.96,81522.05,81522.06,1.30077 +1778009040000,81522.05,81558.12,81522.05,81558.11,2.26837 +1778009100000,81558.11,81565.99,81550,81550,3.31864 +1778009160000,81550,81580,81541.41,81579.99,16.82945 +1778009220000,81579.99,81580,81573.23,81573.24,1.18386 +1778009280000,81573.24,81573.24,81560.64,81560.65,2.23911 +1778009340000,81560.64,81560.65,81536.11,81538.09,1.82658 +1778009400000,81538.09,81546.11,81517.85,81542.16,2.62825 +1778009460000,81542.15,81567.57,81542.15,81567.57,2.22497 +1778009520000,81567.57,81579.87,81567.56,81579.86,6.05962 +1778009580000,81579.86,81637,81567.57,81636.99,45.46239 +1778009640000,81637,81650,81590.49,81590.5,19.30393 +1778009700000,81590.5,81612.09,81582.6,81582.6,5.58535 +1778009760000,81582.6,81582.61,81558.39,81558.4,5.46448 +1778009820000,81558.4,81558.4,81537.58,81537.59,2.68203 +1778009880000,81537.59,81552.31,81522.08,81552.3,4.27332 +1778009940000,81552.3,81555,81528.6,81555,7.64549 +1778010000000,81554.99,81564.91,81545.29,81564.9,3.63534 +1778010060000,81564.9,81612,81564.9,81606.39,5.99635 +1778010120000,81606.39,81606.4,81574.6,81599.65,10.12364 +1778010180000,81599.66,81643.38,81599.66,81643.37,9.89561 +1778010240000,81643.37,81666.66,81643.37,81654.17,15.71391 +1778010300000,81654.16,81672.72,81654.16,81667.06,6.40112 +1778010360000,81667.06,81671.07,81629.94,81637.47,9.85462 +1778010420000,81637.48,81651.89,81617.96,81651.89,7.09014 +1778010480000,81651.9,81680,81651.9,81680,15.14304 +1778010540000,81680,81680,81652.75,81652.76,2.60698 +1778010600000,81652.76,81652.76,81592.98,81598.75,4.77628 +1778010660000,81598.75,81611.72,81568.72,81568.72,7.66626 +1778010720000,81568.73,81568.73,81526,81547.03,6.58505 +1778010780000,81547.04,81603.07,81547.03,81603.07,10.30042 +1778010840000,81603.07,81625.17,81603.07,81610.34,5.04413 +1778010900000,81610.35,81610.35,81564,81586.61,6.6809 +1778010960000,81586.61,81624.99,81586.61,81624.98,2.977 +1778011020000,81624.98,81643.3,81624.96,81643.29,5.54183 +1778011080000,81643.29,81643.3,81606.56,81606.56,3.31089 +1778011140000,81606.57,81622.72,81587.29,81606.35,12.92988 +1778011200000,81606.35,81660.08,81589.84,81631.29,34.48856 +1778011260000,81631.28,81664.9,81631.28,81645.32,5.75372 +1778011320000,81645.32,81673.83,81645.31,81673.82,14.90387 +1778011380000,81673.82,81770,81673.82,81706.05,117.33048 +1778011440000,81706.04,81715.27,81684,81702.05,22.44175 +1778011500000,81702.06,81703.7,81669.61,81674.88,9.83586 +1778011560000,81674.88,81674.89,81600,81600,6.71947 +1778011620000,81600.01,81600.01,81510.13,81560.86,15.07466 +1778011680000,81560.85,81715.07,81560.85,81656.27,47.69532 +1778011740000,81656.28,81657.5,81643.49,81657.5,6.95719 +1778011800000,81657.5,81685.36,81657.49,81685.36,5.12572 +1778011860000,81685.36,81720,81679.23,81716.72,15.05447 +1778011920000,81716.72,81716.72,81693.89,81693.89,2.79296 +1778011980000,81693.89,81770,81693.89,81725.16,22.26586 +1778012040000,81725.16,81728.81,81700,81700.01,6.37193 +1778012100000,81700,81700,81623.17,81675.8,16.58177 +1778012160000,81675.79,81675.8,81629.11,81631.52,7.7857 +1778012220000,81631.52,81666.49,81631.51,81666.49,3.25882 +1778012280000,81666.49,81670,81629.13,81629.14,3.58574 +1778012340000,81629.13,81629.14,81576.35,81625.66,10.68791 +1778012400000,81625.66,81625.66,81617.39,81617.39,1.52323 +1778012460000,81617.4,81617.4,81567.6,81567.6,6.04831 +1778012520000,81567.6,81640,81567.6,81640,8.05658 +1778012580000,81640,81647.19,81593.39,81628.37,9.54758 +1778012640000,81628.37,81628.37,81594.79,81594.79,5.87451 +1778012700000,81594.8,81624.93,81578.31,81623.29,7.06162 +1778012760000,81623.28,81647.02,81590.85,81590.85,11.16111 +1778012820000,81590.85,81610.8,81576.79,81592.28,8.93644 +1778012880000,81592.28,81592.28,81566.97,81566.98,6.62725 +1778012940000,81566.97,81566.98,81545.01,81554.07,7.08017 +1778013000000,81554.07,81579.73,81551.5,81579.72,8.5025 +1778013060000,81579.73,81579.73,81563.39,81563.4,4.3775 +1778013120000,81563.39,81652.81,81545.01,81652.81,21.26288 +1778013180000,81652.8,81689.2,81652.8,81660.14,12.93713 +1778013240000,81660.15,81689.2,81660.14,81671.35,3.09467 +1778013300000,81671.35,81671.35,81660.21,81664.43,4.25138 +1778013360000,81664.42,81689.2,81664.42,81668.85,6.99985 +1778013420000,81668.86,81714,81668.85,81676.04,13.38144 +1778013480000,81676.03,81681.11,81665.23,81666.03,5.37862 +1778013540000,81666.03,81666.04,81629.47,81629.47,5.43642 +1778013600000,81629.48,81629.48,81587.91,81618.72,2.1934 +1778013660000,81618.71,81685.05,81618.71,81669.77,17.49868 +1778013720000,81669.78,81738.22,81669.77,81705.57,50.80649 +1778013780000,81705.57,81705.58,81668,81668,9.32353 +1778013840000,81668,81668.01,81658,81658.01,1.69375 +1778013900000,81658.01,81658.01,81612.12,81612.13,4.16234 +1778013960000,81612.13,81612.13,81590.12,81596.19,12.32805 +1778014020000,81596.2,81604.08,81590.12,81593.98,14.79019 +1778014080000,81593.97,81597.18,81591.09,81597.18,4.79228 +1778014140000,81597.17,81598.86,81569.51,81598.86,19.62949 +1778014200000,81598.85,81631.69,81598.85,81631.69,8.48511 +1778014260000,81631.69,81631.69,81623.58,81623.58,3.45456 +1778014320000,81623.59,81623.59,81605.18,81605.18,2.89998 +1778014380000,81605.18,81631.69,81605.18,81631.68,7.03899 +1778014440000,81631.68,81631.69,81626.68,81626.68,3.48078 +1778014500000,81626.69,81626.69,81613.04,81620.35,3.68088 +1778014560000,81620.35,81651.78,81620.34,81650.35,12.77415 +1778014620000,81650.35,81650.36,81633.92,81642.66,2.4468 +1778014680000,81642.66,81659.15,81642.65,81659.15,4.57968 +1778014740000,81659.14,81668,81646.38,81646.38,6.36253 +1778014800000,81646.39,81646.39,81646.38,81646.39,0.69949 +1778014860000,81646.38,81646.38,81633.47,81633.48,1.62363 +1778014920000,81633.48,81655.58,81633.46,81655.58,2.09281 +1778014980000,81655.58,81791.48,81655.57,81749.61,106.98982 +1778015040000,81749.61,81749.62,81682.66,81684.74,33.3671 +1778015100000,81684.74,81711.5,81684.74,81711.49,5.4147 +1778015160000,81711.49,81733.13,81660,81660,12.476 +1778015220000,81660,81660.01,81619.99,81638.8,11.25425 +1778015280000,81638.8,81652,81630.62,81651.99,2.10351 +1778015340000,81652,81672.46,81651.99,81652.97,3.04995 +1778015400000,81652.96,81681.19,81652,81664.76,9.64449 +1778015460000,81664.77,81679.23,81664.76,81679.22,1.77091 +1778015520000,81679.23,81698.8,81663.84,81689.21,72.10486 +1778015580000,81689.2,81689.2,81624.3,81634,12.58669 +1778015640000,81634,81634,81591.69,81591.7,6.9282 +1778015700000,81591.69,81651.64,81586.6,81651.63,9.62403 +1778015760000,81651.63,81651.64,81610.02,81622.74,12.35493 +1778015820000,81622.75,81622.75,81586.6,81586.6,10.56729 +1778015880000,81586.6,81586.6,81574,81581.37,6.37067 +1778015940000,81581.37,81590.52,81558.7,81558.71,7.63573 +1778016000000,81558.71,81558.71,81552.98,81552.98,3.97622 +1778016060000,81552.98,81578.94,81545,81578.93,10.92592 +1778016120000,81578.93,81587.6,81558.04,81587.59,10.11792 +1778016180000,81587.6,81587.6,81562.09,81562.09,3.88233 +1778016240000,81562.01,81569.59,81562,81569.59,2.81849 +1778016300000,81569.59,81623.77,81569.58,81609.36,42.47717 +1778016360000,81609.36,81609.36,81569.58,81569.58,4.06801 +1778016420000,81569.59,81576.81,81569.58,81576.81,1.86302 +1778016480000,81576.81,81576.81,81502.37,81509.62,12.45209 +1778016540000,81509.62,81509.63,81448.51,81474.85,13.17075 +1778016600000,81474.85,81474.85,81408.04,81441.99,8.63771 +1778016660000,81441.99,81442,81390.83,81390.83,6.82989 +1778016720000,81390.83,81424.6,81387.68,81387.69,14.72278 +1778016780000,81387.69,81387.69,81329.08,81358.11,14.66043 +1778016840000,81358.11,81358.11,81307.58,81315.54,16.01912 +1778016900000,81315.55,81353.04,81305.27,81345.09,6.74476 +1778016960000,81345.08,81388,81331.16,81388,7.53196 +1778017020000,81388,81447.92,81384.74,81447.91,6.36901 +1778017080000,81447.91,81463.27,81424.81,81455.12,5.28552 +1778017140000,81455.12,81455.12,81420.07,81420.07,2.9738 +1778017200000,81420.07,81421.71,81359.07,81359.07,6.39786 +1778017260000,81359.07,81396,81355.22,81385.76,4.26429 +1778017320000,81385.76,81421.71,81381.4,81399.06,4.72233 +1778017380000,81399.06,81403.5,81362.05,81376.13,10.47095 +1778017440000,81376.13,81378.74,81362.45,81362.45,1.63853 +1778017500000,81362.45,81403.98,81345.01,81379.73,7.12546 +1778017560000,81379.74,81419.91,81364,81400.64,6.75101 +1778017620000,81400.65,81447.07,81397.69,81431.33,6.89819 +1778017680000,81431.32,81448.76,81396.68,81419.77,5.90383 +1778017740000,81419.78,81427.17,81405.68,81427.17,3.47494 +1778017800000,81427.17,81457.61,81427.16,81434.85,1.49374 +1778017860000,81434.86,81479.85,81434.85,81479.84,4.32571 +1778017920000,81479.84,81484,81455.54,81479.05,3.13695 +1778017980000,81479.05,81495.71,81454.56,81495.7,7.38935 +1778018040000,81495.71,81501.47,81484,81491.99,3.64451 +1778018100000,81492,81511.33,81484,81511.32,4.30441 +1778018160000,81511.32,81511.33,81461.69,81461.7,2.80763 +1778018220000,81461.69,81471.99,81461.69,81471.98,2.25081 +1778018280000,81471.99,81471.99,81434.51,81434.51,2.60182 +1778018340000,81434.52,81441.6,81407.1,81407.11,4.80045 +1778018400000,81407.11,81514.84,81407.11,81484.01,8.46595 +1778018460000,81484.01,81511.8,81442.42,81497.61,7.92312 +1778018520000,81497.6,81576.55,81484,81567.17,4.32613 +1778018580000,81567.17,81600,81564.62,81600,7.9612 +1778018640000,81599.99,81599.99,81520,81520,9.8782 +1778018700000,81520,81540.22,81503.44,81540.21,1.68751 +1778018760000,81540.22,81540.22,81493.83,81493.84,3.31797 +1778018820000,81493.84,81493.84,81443.86,81449.82,6.83491 +1778018880000,81449.82,81464.29,81411.32,81464.28,3.58679 +1778018940000,81464.29,81464.29,81412.46,81441.39,2.83586 +1778019000000,81441.39,81441.4,81388.07,81401.99,4.42308 +1778019060000,81401.99,81401.99,81360,81360.01,8.25753 +1778019120000,81360.01,81371.28,81356.86,81360.11,2.30004 +1778019180000,81360.11,81405.13,81360.11,81405.12,2.87441 +1778019240000,81405.12,81405.13,81382.13,81382.14,2.27607 +1778019300000,81382.14,81385.4,81356.8,81368.92,6.57724 +1778019360000,81368.93,81368.93,81324.05,81339.4,5.63716 +1778019420000,81339.4,81356.78,81336.27,81356.23,2.69247 +1778019480000,81356.24,81365.21,81342.75,81342.76,1.4702 +1778019540000,81342.75,81388,81342.75,81382,6.00994 +1778019600000,81382,81389.31,81368,81368,3.29932 +1778019660000,81368.01,81368.01,81351.86,81356.8,1.60178 +1778019720000,81356.8,81370,81353.59,81353.59,3.35487 +1778019780000,81353.59,81356.45,81341.53,81353.17,4.45409 +1778019840000,81353.18,81412.53,81345.03,81412.53,1.9781 +1778019900000,81412.53,81438.75,81408.52,81408.52,5.46683 +1778019960000,81408.53,81440,81408.53,81440,1.69113 +1778020020000,81439.99,81520,81439.99,81510.73,10.33385 +1778020080000,81510.73,81510.73,81497.02,81497.02,0.75363 +1778020140000,81497.02,81514.07,81437.63,81438.84,15.95495 +1778020200000,81438.84,81438.84,81387.18,81387.18,4.86956 +1778020260000,81387.19,81387.19,81311.49,81311.49,8.27911 +1778020320000,81311.5,81318.78,81232.5,81232.5,66.94777 +1778020380000,81232.5,81259.1,81153,81203.99,64.19621 +1778020440000,81203.99,81208.87,81122.01,81122.01,55.38743 +1778020500000,81122.02,81185.14,81115.45,81121.85,24.82293 +1778020560000,81121.86,81155.33,81099,81145.18,25.37757 +1778020620000,81145.18,81150.75,81088,81117.5,17.72964 +1778020680000,81117.5,81123.71,80991.89,81014.39,56.87318 +1778020740000,81014.4,81024.92,80917.8,81009.3,40.72963 +1778020800000,81009.3,81067.69,81008,81046.18,7.24056 +1778020860000,81046.18,81046.18,80898.52,80940.35,36.15227 +1778020920000,80940.34,80940.34,80817.72,80906.69,42.14998 +1778020980000,80906.69,81015.75,80898.84,81015.75,31.90979 +1778021040000,81015.74,81021.72,80985.84,81021.72,8.79215 +1778021100000,81021.72,81029.97,80991.91,81008.78,8.89201 +1778021160000,81008.78,81010.43,80992.61,81002.31,4.25769 +1778021220000,81002.32,81006.42,80986.55,80986.56,2.73302 +1778021280000,80986.56,81085.1,80986.56,81073.6,17.75056 +1778021340000,81073.6,81076.7,81024.2,81073.6,20.21672 +1778021400000,81073.6,81106.13,81073.6,81076.77,7.84776 +1778021460000,81076.76,81076.77,81029.52,81029.52,13.7022 +1778021520000,81029.52,81357.28,81028,81284.46,105.32298 +1778021580000,81284.47,81286.42,81138.74,81142.78,34.35071 +1778021640000,81142.79,81212.91,81106.76,81212,29.92776 +1778021700000,81212.25,81237.17,81194.92,81212.34,14.7104 +1778021760000,81212.33,81223.6,81179.45,81179.46,7.62939 +1778021820000,81179.46,81179.47,81124.8,81124.81,5.45875 +1778021880000,81124.8,81124.8,81097.25,81115.46,7.16034 +1778021940000,81115.46,81115.47,81110.02,81111.27,2.24332 +1778022000000,81111.27,81160,81090.4,81155.85,7.40791 +1778022060000,81155.84,81155.85,81090.4,81090.4,6.26984 +1778022120000,81090.4,81126,81030.05,81041.03,22.71701 +1778022180000,81041.03,81055.23,81028.63,81050,4.43142 +1778022240000,81050,81093.42,81045.05,81093.41,11.0965 +1778022300000,81093.42,81116.83,81073.6,81073.61,7.3143 +1778022360000,81073.6,81073.6,81069,81069.01,3.18728 +1778022420000,81069.01,81085.16,81040,81049.99,6.90997 +1778022480000,81050,81064.1,81040,81060,6.91082 +1778022540000,81060.01,81152.22,81060,81137.39,4.49336 +1778022600000,81137.39,81199.98,81134.06,81194.21,7.20712 +1778022660000,81194.21,81205.42,81186.09,81197.3,7.56202 +1778022720000,81197.29,81222.03,81190,81205.5,16.4171 +1778022780000,81205.49,81205.5,81190,81190.01,5.55465 +1778022840000,81190,81213.23,81190,81213.22,3.21152 +1778022900000,81213.23,81213.23,81165,81165.01,14.44602 +1778022960000,81165,81165.01,81113.06,81113.06,4.9051 +1778023020000,81113.07,81131.61,81113.07,81131.61,4.72966 +1778023080000,81131.6,81150.94,81131.6,81150.93,2.91669 +1778023140000,81150.94,81152.91,81100,81110.39,6.87487 +1778023200000,81110.38,81112.76,81100,81112.75,5.66448 +1778023260000,81112.75,81117.86,81100,81105.01,3.57531 +1778023320000,81105,81105.01,81090,81090.01,6.97227 +1778023380000,81090,81090.01,81057.42,81057.43,15.2766 +1778023440000,81057.43,81057.43,81055,81055.01,1.44498 +1778023500000,81055.02,81081.75,81055.02,81073.64,3.35223 +1778023560000,81073.64,81073.64,81000,81000,19.63371 +1778023620000,81000,81014.41,80971.32,80971.77,7.30916 +1778023680000,80971.77,80979.91,80885.56,80885.57,21.85305 +1778023740000,80885.57,80905.87,80878.72,80883.57,11.30975 +1778023800000,80883.57,80904.57,80882.82,80892,7.47092 +1778023860000,80891.99,80922.63,80891.99,80922.63,7.87956 +1778023920000,80924,80968.32,80918.19,80926.85,7.0713 +1778023980000,80926.85,80926.86,80880,80880,5.13213 +1778024040000,80880,80880.01,80833.35,80855.54,10.27329 +1778024100000,80855.54,80855.55,80821.57,80823.16,11.30963 +1778024160000,80823.16,80854,80823,80844.19,13.91843 +1778024220000,80844.2,80844.2,80790,80805.63,37.28405 +1778024280000,80805.63,80824.82,80798.57,80824.82,8.29449 +1778024340000,80824.81,80844.79,80822,80838.95,2.77692 +1778024400000,80838.95,80875.32,80824,80824.01,11.95944 +1778024460000,80824.01,80851.89,80822,80851.89,3.87457 +1778024520000,80851.89,80912.76,80838.17,80912.76,4.95829 +1778024580000,80912.76,80949.97,80912.75,80949.96,3.30102 +1778024640000,80949.97,80949.97,80926.79,80926.79,7.14113 +1778024700000,80926.79,80971,80920,80947.21,5.35307 +1778024760000,80947.2,80947.2,80900,80900,2.25211 +1778024820000,80900.01,80917.32,80900,80917.32,1.21409 +1778024880000,80917.31,80917.31,80882.02,80903.73,19.84008 +1778024940000,80903.72,80955.3,80903.72,80936.46,4.08845 +1778025000000,80936.47,80970.99,80914.76,80950.33,10.71078 +1778025060000,80950.33,80978.86,80943.99,80950.34,12.82919 +1778025120000,80950.34,80950.34,80919.2,80919.21,1.18883 +1778025180000,80919.21,80920,80913.61,80919.99,1.44821 +1778025240000,80919.99,80921.81,80913.12,80921.81,3.97095 +1778025300000,80921.81,80928.58,80906.84,80928.57,6.83244 +1778025360000,80928.57,80928.58,80928.36,80928.36,0.8599 +1778025420000,80928.36,80950,80928.36,80946.76,8.48074 +1778025480000,80946.75,80946.76,80946.75,80946.75,1.17961 +1778025540000,80946.76,80946.76,80905.52,80905.52,5.22746 +1778025600000,80905.53,80959.98,80880,80937.72,17.10289 +1778025660000,80937.72,80968.36,80936,80947.36,59.01155 +1778025720000,80947.36,80999.99,80947.36,80971,15.56537 +1778025780000,80971,81109.94,80946.25,81032.01,85.21625 +1778025840000,81032.01,81077.4,81014.86,81062,14.40689 +1778025900000,81062,81062.01,81028.02,81028.76,11.13309 +1778025960000,81028.76,81049.81,81014,81049.81,5.48376 +1778026020000,81049.8,81097.32,81049.8,81073.68,11.79622 +1778026080000,81073.68,81106.87,81073.68,81105.99,4.09032 +1778026140000,81106,81108,81083.9,81089.84,2.83704 +1778026200000,81089.83,81188.99,81073.6,81186.74,48.75313 +1778026260000,81186.75,81251.84,81143.14,81246.78,40.09429 +1778026320000,81246.77,81246.78,81176.2,81176.2,5.0007 +1778026380000,81176.2,81176.21,81150.02,81150.02,3.24453 +1778026440000,81150.02,81175.37,81150.02,81156.91,1.9561 +1778026500000,81156.91,81201,81150,81201,6.30437 +1778026560000,81201,81262.28,81182.86,81182.86,65.2694 +1778026620000,81182.87,81182.87,81150.51,81150.51,13.56636 +1778026680000,81150.51,81181.94,81146.45,81152.69,23.62694 +1778026740000,81152.69,81152.7,81106,81106,7.12584 +1778026800000,81106,81106.01,81069.64,81069.65,20.8806 +1778026860000,81069.64,81069.65,81003.18,81003.19,6.2719 +1778026920000,81003.18,81019.25,80992.79,81011.11,10.22465 +1778026980000,81011.11,81011.11,80944.98,80975.89,8.71466 +1778027040000,80975.89,81000,80975.89,80998.38,6.57694 +1778027100000,80998.38,81028,80998.38,81027.99,4.94704 +1778027160000,81028,81085.73,81027.99,81060,7.87878 +1778027220000,81060,81060,81009.07,81009.07,3.1714 +1778027280000,81009.07,81009.08,80944.99,80944.99,11.36942 +1778027340000,80944.98,80967.17,80922.15,80922.16,5.86823 +1778027400000,80922.16,80971.64,80907.49,80949.29,16.14065 +1778027460000,80949.28,80951.02,80920.89,80951.02,4.06902 +1778027520000,80951.01,80994.07,80942.93,80985.96,5.66774 +1778027580000,80985.97,80992.47,80936.1,80942.89,3.13645 +1778027640000,80942.89,81009.75,80942.89,81001.66,3.29139 +1778027700000,81001.66,81015.43,80990.17,81015.43,4.25198 +1778027760000,81015.44,81038.73,81013.46,81018.23,6.61978 +1778027820000,81018.23,81045.99,81018.23,81036.15,5.29924 +1778027880000,81036.15,81036.15,81011.04,81029.99,1.2758 +1778027940000,81030,81032.59,80986.21,80986.21,2.30863 +1778028000000,80986.2,81003.35,80976.03,80980.05,4.54844 +1778028060000,80980.05,81011.15,80976.03,80976.04,1.81923 +1778028120000,80976.03,80980.58,80971,80972.47,2.9997 +1778028180000,80972.47,80978.96,80961.91,80975.7,5.07534 +1778028240000,80975.7,80975.7,80906.3,80906.31,8.8361 +1778028300000,80906.31,80948.39,80906.3,80922.08,3.3625 +1778028360000,80922.08,80922.08,80900,80900,2.2233 +1778028420000,80900.01,80900.01,80856.63,80856.63,5.79004 +1778028480000,80856.64,80856.64,80833.33,80849.99,108.78157 +1778028540000,80849.99,80854.07,80731.14,80808.2,102.52057 +1778028600000,80808.2,80925.89,80808.2,80925.89,12.29382 +1778028660000,80925.89,80995,80925.89,80971,9.71923 +1778028720000,80971,80971,80956,80964.77,3.1581 +1778028780000,80964.76,80995,80964.76,80994.99,1.68986 +1778028840000,80994.99,81070,80994.99,81040.08,9.02001 +1778028900000,81040.09,81065.87,81036.82,81065.86,3.09462 +1778028960000,81065.86,81065.87,81030.38,81030.38,4.10789 +1778029020000,81030.39,81030.39,81010.02,81010.02,1.20114 +1778029080000,81010.03,81052.69,81010.02,81043.62,3.58852 +1778029140000,81043.63,81045.25,81030,81030.01,2.81983 +1778029200000,81030,81058.38,81012.75,81012.75,6.28253 +1778029260000,81012.76,81064.39,80996,81060.18,14.76149 +1778029320000,81060.19,81073.6,81054.95,81073.59,2.65347 +1778029380000,81073.6,81128.86,81073.6,81120,9.34172 +1778029440000,81120,81148.33,81120,81148.3,4.79076 +1778029500000,81148.31,81160.31,81130,81130.01,6.12942 +1778029560000,81130.01,81158.88,81105.82,81158.88,4.55301 +1778029620000,81158.88,81158.88,81141.08,81141.09,5.61992 +1778029680000,81141.09,81160.72,81131.99,81160.71,4.35429 +1778029740000,81160.72,81160.72,81139.1,81150.11,8.84734 +1778029800000,81150.12,81169.21,81150.12,81156.65,2.82425 +1778029860000,81156.65,81156.66,81147.73,81147.73,3.28681 +1778029920000,81147.73,81160,81130.45,81130.45,7.65527 +1778029980000,81130.46,81165.31,81130.45,81165.3,6.59272 +1778030040000,81165.3,81165.31,81147.39,81161.58,6.72936 +1778030100000,81161.58,81192.57,81161.57,81192.57,13.36127 +1778030160000,81192.56,81207.61,81192.56,81207.61,7.45705 +1778030220000,81207.62,81243.59,81207.62,81243.59,8.22821 +1778030280000,81243.59,81343.68,81243.59,81343.68,27.74468 +1778030340000,81343.68,81346.78,81272.93,81287.59,14.01356 +1778030400000,81287.6,81317.45,81287.6,81308.19,4.02643 +1778030460000,81308.19,81308.19,81278.8,81278.8,4.00219 +1778030520000,81278.8,81278.81,81220.27,81220.27,4.42412 +1778030580000,81220.27,81257.45,81220.27,81243.88,2.65424 +1778030640000,81243.89,81320.01,81243.88,81294.65,51.09837 +1778030700000,81294.65,81294.65,81252.48,81290,11.50656 +1778030760000,81290,81290.01,81250,81260.94,54.06332 +1778030820000,81260.93,81305.39,81260.93,81298.69,15.76 +1778030880000,81298.69,81298.69,81251.42,81251.42,8.74025 +1778030940000,81251.42,81251.42,81250,81250,3.47382 +1778031000000,81250.01,81270,81240,81240,6.47633 +1778031060000,81240,81283.12,81240,81270.67,7.60313 +1778031120000,81270.67,81270.67,81246,81270.26,2.59675 +1778031180000,81270.25,81310,81270.25,81310,10.03685 +1778031240000,81310.04,81335.53,81300,81322.34,62.14489 +1778031300000,81322.34,81360.15,81301.93,81303.66,59.04846 +1778031360000,81303.67,81303.67,81262.63,81283.61,9.88057 +1778031420000,81283.61,81283.62,81278.8,81281.37,2.3276 +1778031480000,81281.37,81312,81266.03,81298.34,6.90355 +1778031540000,81298.35,81340.34,81298.34,81320.02,38.97797 +1778031600000,81320.01,81320.02,81300.52,81317.9,3.14239 +1778031660000,81317.9,81317.91,81311.88,81311.88,2.74171 +1778031720000,81311.88,81318.76,81292.03,81318.18,10.76573 +1778031780000,81318.18,81329.33,81309.35,81328.94,7.00843 +1778031840000,81328.95,81331.11,81316.66,81318.3,5.89128 +1778031900000,81318.29,81331.1,81316.66,81330.51,5.36637 +1778031960000,81330.52,81330.52,81318.35,81318.36,1.81646 +1778032020000,81318.36,81475.51,81318.35,81464.19,34.57523 +1778032080000,81462.85,81462.86,81381.4,81404.01,9.5576 +1778032140000,81404,81410,81390.44,81407.08,6.68407 +1778032200000,81407.08,81450.08,81405.91,81440.09,6.43783 +1778032260000,81440.09,81440.1,81415.28,81436.61,2.42106 +1778032320000,81436.62,81534.23,81436.62,81481.18,99.9072 +1778032380000,81481.18,81481.19,81447.51,81459.53,19.33762 +1778032440000,81459.53,81460,81423.84,81446.69,27.04205 +1778032500000,81446.69,81446.7,81410,81410,7.85832 +1778032560000,81410.01,81438.82,81410.01,81438.05,7.12289 +1778032620000,81438.05,81438.06,81426.98,81427.1,2.78643 +1778032680000,81427.09,81434.11,81402.33,81413.87,8.40866 +1778032740000,81413.88,81439.35,81403.8,81439.34,3.98188 +1778032800000,81439.34,81449.04,81348.77,81348.77,12.37022 +1778032860000,81348.78,81356.92,81314.28,81343.71,6.2388 +1778032920000,81343.7,81366.05,81343.7,81358.86,5.29455 +1778032980000,81358.86,81359.55,81323.81,81337.74,4.20029 +1778033040000,81337.74,81344.28,81303.94,81303.95,1.60892 +1778033100000,81303.94,81307.39,81284,81288.12,8.40928 +1778033160000,81288.11,81288.12,81252.71,81252.71,6.10835 +1778033220000,81252.71,81288.21,81252.71,81278.81,5.43993 +1778033280000,81278.81,81296.59,81278.8,81296.58,2.89042 +1778033340000,81296.58,81340.97,81296.58,81321.49,115.34821 +1778033400000,81321.49,81343.14,81321.49,81343.14,4.99147 +1778033460000,81343.14,81350,81334.11,81350,2.1375 +1778033520000,81349.99,81371.94,81315.06,81315.06,4.74946 +1778033580000,81315.07,81315.07,81301.12,81301.13,1.07416 +1778033640000,81301.13,81330.01,81298.02,81330,24.24141 +1778033700000,81330,81330,81280.3,81280.3,11.33609 +1778033760000,81280.3,81285.31,81272,81272.01,5.77004 +1778033820000,81272.01,81300,81272,81278.8,4.0579 +1778033880000,81278.8,81285.31,81270.37,81270.38,8.39761 +1778033940000,81270.38,81278.75,81268.15,81268.15,2.09939 +1778034000000,81268,81296.44,81264,81296.44,2.19913 +1778034060000,81296.45,81302.71,81269.02,81269.03,4.62801 +1778034120000,81269.03,81269.03,81255.21,81259.66,2.82837 +1778034180000,81259.66,81286.93,81259.65,81279.99,1.30367 +1778034240000,81280,81298.85,81279.99,81289.76,3.50306 +1778034300000,81289.76,81289.76,81260.33,81260.34,2.96153 +1778034360000,81260.34,81260.34,81190,81205.46,12.42515 +1778034420000,81205.46,81205.47,81179.34,81179.35,14.78268 +1778034480000,81179.35,81179.35,81138,81151.86,21.25981 +1778034540000,81151.87,81180,81144.57,81144.57,4.48136 +1778034600000,81144.58,81144.58,81110.01,81110.01,9.98386 +1778034660000,81110,81125.91,81100,81108,16.49188 +1778034720000,81108.01,81136,81100.26,81135.99,8.30597 +1778034780000,81136,81136,81104.22,81104.22,4.18214 +1778034840000,81104.22,81104.23,81062.49,81062.5,23.46961 +1778034900000,81062.5,81099.92,81047.01,81099.92,25.90728 +1778034960000,81099.92,81117.97,81080.01,81117.96,7.90169 +1778035020000,81117.97,81136,81098.15,81136,4.98651 +1778035080000,81135.99,81176.2,81131.22,81168.08,6.51981 +1778035140000,81168.07,81176.2,81154.46,81166.45,5.75249 +1778035200000,81166.45,81216.29,81166.44,81200.28,56.39945 +1778035260000,81200.29,81238,81200.29,81237.99,3.96089 +1778035320000,81237.99,81262.99,81220.29,81220.3,10.3982 +1778035380000,81220.29,81220.29,81184.12,81184.12,6.99857 +1778035440000,81184.13,81213.07,81182.79,81213.06,34.41335 +1778035500000,81213.06,81231.56,81205.61,81231.55,9.83957 +1778035560000,81231.55,81247.77,81231.55,81242.13,2.14315 +1778035620000,81242.12,81242.13,81242.12,81242.12,4.88023 +1778035680000,81242.13,81275.32,81242.12,81275.31,3.64692 +1778035740000,81275.31,81278.8,81266.82,81278.79,7.03649 +1778035800000,81278.8,81294.7,81278.79,81294.7,2.31041 +1778035860000,81294.7,81294.7,81245.81,81245.81,9.39539 +1778035920000,81245.82,81249.1,81227.85,81249.1,4.94735 +1778035980000,81249.1,81258.85,81249.1,81258.85,0.92843 +1778036040000,81258.85,81292.35,81258.85,81287.89,4.89571 +1778036100000,81287.88,81296.8,81287.88,81296.8,4.12287 +1778036160000,81296.8,81326,81296.79,81325.99,2.88794 +1778036220000,81326,81395.87,81325.99,81384.52,19.67421 +1778036280000,81384.52,81384.53,81373.5,81373.5,6.21008 +1778036340000,81373.5,81373.51,81351.31,81363.54,5.46769 +1778036400000,81363.54,81404.74,81358.17,81390.8,39.8185 +1778036460000,81390.8,81390.8,81359.7,81380,6.28876 +1778036520000,81380,81401.56,81380,81395.47,4.01869 +1778036580000,81395.47,81418.23,81395.46,81418.22,3.56733 +1778036640000,81418.21,81450,81407.01,81432.33,9.79215 +1778036700000,81432.33,81466.64,81420.45,81466.64,11.1719 +1778036760000,81466.63,81466.64,81420.35,81437.12,9.75927 +1778036820000,81437.12,81437.12,81427.8,81435.69,5.70608 +1778036880000,81435.69,81435.7,81381.4,81381.4,5.70153 +1778036940000,81381.41,81389.94,81362.38,81370.66,5.42742 +1778037000000,81370.65,81392.67,81370.65,81392.67,3.85474 +1778037060000,81392.66,81400,81386.39,81400,1.84312 +1778037120000,81399.99,81420,81388.77,81417.82,5.08844 +1778037180000,81417.82,81419.99,81415.96,81415.97,1.96629 +1778037240000,81415.97,81429,81408.04,81410.01,12.58556 +1778037300000,81410,81419.87,81390.62,81419.87,4.3209 +1778037360000,81419.88,81419.88,81381.41,81389.89,7.41864 +1778037420000,81389.88,81389.89,81367.71,81369.34,3.81564 +1778037480000,81369.35,81390,81369.34,81389.99,3.07218 +1778037540000,81389.99,81410,81389.99,81409.99,3.71764 +1778037600000,81409.99,81454.16,81409.99,81430.07,16.44419 +1778037660000,81430.06,81458.18,81430.06,81453.83,60.49287 +1778037720000,81453.83,81468.73,81440,81460.05,20.04723 +1778037780000,81460.05,81510.02,81460.04,81490.67,54.48031 +1778037840000,81490.66,81666,81490.66,81651.32,62.05242 +1778037900000,81651.32,81760.84,81642.01,81727.83,92.69054 +1778037960000,81727.83,81727.83,81627.22,81675.08,42.02669 +1778038020000,81675.08,81675.08,81602.67,81624.08,20.80246 +1778038080000,81624.08,81624.08,81606.06,81624.07,3.09838 +1778038140000,81624.06,81635.74,81616.28,81616.29,5.79777 +1778038200000,81616.28,81616.29,81592.71,81600.93,5.46231 +1778038260000,81600.93,81625.76,81600.93,81625.75,3.85215 +1778038320000,81625.76,81685.71,81625.76,81662.66,5.65951 +1778038380000,81662.67,81662.67,81614.31,81614.32,5.79828 +1778038440000,81614.32,81638.81,81614.31,81636.83,6.52731 +1778038500000,81636.83,81672.47,81617.35,81672.46,9.30667 +1778038560000,81672.47,81672.47,81650,81657.57,21.78144 +1778038620000,81657.57,81685.71,81657.57,81680.39,3.83212 +1778038680000,81680.39,81699.99,81663.24,81663.24,6.6688 +1778038740000,81663.25,81666.17,81635.12,81635.12,3.2637 +1778038800000,81635.12,81635.13,81576.79,81576.79,5.66394 +1778038860000,81576.8,81580,81550,81575.41,4.63739 +1778038920000,81575.4,81575.41,81553.06,81561.07,3.39437 +1778038980000,81561.07,81561.07,81532.74,81538.82,12.80432 +1778039040000,81538.81,81543.58,81526.67,81543.58,6.35348 +1778039100000,81543.58,81560,81543.58,81546.45,3.28343 +1778039160000,81546.45,81546.45,81508.04,81508.04,4.4749 +1778039220000,81508.05,81546.44,81494.63,81543.01,4.63112 +1778039280000,81543,81545.34,81526.01,81545.34,3.56839 +1778039340000,81545.33,81553.38,81540,81540,2.43801 +1778039400000,81540,81540.01,81494.63,81494.63,6.13222 +1778039460000,81494.64,81509.54,81494.64,81509.54,1.27706 +1778039520000,81509.53,81565.18,81509.53,81565.17,10.16629 +1778039580000,81565.18,81592.69,81560.87,81587.68,4.09448 +1778039640000,81587.67,81587.67,81540,81540,3.79178 +1778039700000,81540,81568.6,81540,81568.59,3.3446 +1778039760000,81568.6,81607.42,81568.59,81587.14,5.72714 +1778039820000,81587.14,81641.71,81587.14,81629.17,17.30938 +1778039880000,81629.18,81631.18,81602.6,81602.61,4.6645 +1778039940000,81602.6,81602.61,81572.32,81581.69,3.74691 +1778040000000,81581.7,81601.65,81581.69,81586.61,4.25805 +1778040060000,81586.6,81586.6,81564.51,81568.6,6.95796 +1778040120000,81568.59,81582.73,81562.04,81576.66,4.62069 +1778040180000,81576.65,81579.26,81540.49,81545.67,8.42309 +1778040240000,81545.67,81570,81545.67,81561.81,3.30443 +1778040300000,81561.81,81575.67,81561.8,81575.66,1.56228 +1778040360000,81575.67,81636.96,81575.66,81636.95,7.68214 +1778040420000,81636.95,81649.99,81587.07,81587.07,5.03618 +1778040480000,81587.08,81587.08,81560.65,81560.65,3.12797 +1778040540000,81560.65,81589.6,81546.99,81547,63.84593 +1778040600000,81547,81572.93,81547,81555.88,9.44897 +1778040660000,81555.89,81576.78,81555.88,81570.2,2.32108 +1778040720000,81570.19,81570.2,81570,81570,1.85812 +1778040780000,81569.99,81570,81556.2,81556.21,1.27429 +1778040840000,81556.21,81604.15,81530.98,81602.25,66.32525 +1778040900000,81602.25,81602.25,81553.1,81553.1,8.42138 +1778040960000,81553.11,81606.45,81553.1,81591.99,10.97451 +1778041020000,81592,81592,81580.03,81580.03,4.45208 +1778041080000,81580.04,81580.04,81527.9,81527.9,4.40354 +1778041140000,81527.9,81569.62,81522.1,81567.15,6.74636 +1778041200000,81567.15,81567.15,81550,81559.57,13.7471 +1778041260000,81559.58,81564.85,81551.64,81551.65,0.77289 +1778041320000,81551.65,81569.39,81517.71,81517.71,4.0785 +1778041380000,81517.72,81527.18,81508.2,81521.54,3.25815 +1778041440000,81521.55,81521.55,81513.64,81513.64,4.65569 +1778041500000,81513.65,81524.28,81497.46,81507.98,15.2486 +1778041560000,81507.98,81522.64,81490,81490,3.87518 +1778041620000,81490.01,81531.87,81490.01,81531.86,6.49157 +1778041680000,81531.87,81531.87,81464.1,81464.11,7.32183 +1778041740000,81464.11,81472.66,81428.57,81431.84,7.7196 +1778041800000,81431.84,81440,81343.45,81377.78,12.40468 +1778041860000,81377.77,81405.28,81356.01,81405.28,23.20576 +1778041920000,81405.28,81437.03,81405.28,81412.22,5.13524 +1778041980000,81412.22,81439.99,81412.21,81439.99,6.61967 +1778042040000,81439.99,81440,81388.41,81388.42,2.83698 +1778042100000,81388.42,81402.1,81387.3,81387.3,3.59913 +1778042160000,81387.31,81389.1,81368.62,81389.1,11.34905 +1778042220000,81389.1,81410.38,81385.98,81400.81,6.33806 +1778042280000,81400.81,81427.89,81400.8,81422.73,4.29451 +1778042340000,81422.74,81422.74,81367.46,81367.46,46.33636 +1778042400000,81367.47,81371.47,81367.46,81367.47,3.28635 +1778042460000,81367.47,81367.47,81361.74,81365.46,2.91161 +1778042520000,81365.47,81403.65,81365.46,81403.64,5.89162 +1778042580000,81403.65,81403.65,81381.4,81394.56,2.69465 +1778042640000,81394.56,81403.65,81394.55,81398.28,1.68079 +1778042700000,81398.29,81398.29,81382.12,81382.12,1.79896 +1778042760000,81382.12,81390.02,81351.34,81388.28,21.21284 +1778042820000,81388.27,81431.26,81388.27,81431.26,5.39339 +1778042880000,81431.25,81478.93,81431.25,81469.56,12.34453 +1778042940000,81469.56,81484,81469.54,81483.99,5.23041 +1778043000000,81484,81495.95,81464.28,81484,29.20494 +1778043060000,81484,81484.01,81342.92,81342.92,19.35434 +1778043120000,81342.92,81342.92,81270,81285.2,23.39181 +1778043180000,81285.19,81353.69,81285.19,81339.94,5.38676 +1778043240000,81339.94,81364,81339.93,81364,2.4869 +1778043300000,81363.99,81363.99,81327.1,81327.1,1.80668 +1778043360000,81327.11,81355.57,81314.12,81334,5.46494 +1778043420000,81334.01,81345.42,81296.6,81296.6,7.23396 +1778043480000,81296.61,81325.72,81296.6,81325.72,2.84645 +1778043540000,81325.71,81336,81325.71,81331.1,1.68652 +1778043600000,81331.1,81336,81317.46,81330,7.2751 +1778043660000,81329.99,81336,81316.53,81316.53,3.38521 +1778043720000,81316.54,81316.54,81278.8,81278.8,2.89436 +1778043780000,81278.81,81278.81,81251.12,81271.76,6.78668 +1778043840000,81271.76,81360.3,81271.75,81345.49,62.96723 +1778043900000,81345.49,81345.49,81293.94,81334.92,23.74837 +1778043960000,81334.93,81349.99,81322.59,81322.59,3.75887 +1778044020000,81322.58,81322.58,81278.8,81303.35,5.5238 +1778044080000,81303.35,81306.55,81300,81300,5.49163 +1778044140000,81300,81302.54,81291.26,81296.01,2.30184 +1778044200000,81296,81318.2,81296,81298.11,3.11417 +1778044260000,81298.11,81298.11,81247.47,81277.21,10.41304 +1778044320000,81277.21,81277.21,81254.04,81254.62,8.17206 +1778044380000,81254.62,81296.89,81254.62,81291.06,4.25007 +1778044440000,81291.07,81291.07,81278.8,81278.8,2.3869 +1778044500000,81278.8,81278.81,81251.63,81264.15,4.88465 +1778044560000,81264.15,81285.92,81254.59,81285.31,4.784 +1778044620000,81285.31,81320.39,81285.31,81309.59,12.11842 +1778044680000,81309.6,81309.6,81299.92,81300.01,4.14286 +1778044740000,81300,81300,81290.5,81290.51,1.05472 +1778044800000,81290.51,81293.77,81278.8,81278.8,5.69673 +1778044860000,81278.8,81278.8,81250.02,81250.02,3.684 +1778044920000,81250.03,81264.05,81230.01,81244.73,11.03271 +1778044980000,81244.72,81253.84,81238.53,81246.96,3.31082 +1778045040000,81246.96,81263.84,81246.95,81259.23,2.99472 +1778045100000,81259.23,81283.59,81259.23,81278.8,6.19055 +1778045160000,81278.81,81283.01,81250.01,81250.01,4.15478 +1778045220000,81250.02,81250.02,81247.37,81247.38,0.89778 +1778045280000,81247.37,81247.38,81247.37,81247.37,8.3865 +1778045340000,81247.38,81259.77,81247.37,81259.77,2.42777 +1778045400000,81259.77,81259.77,81236.08,81243.26,4.85421 +1778045460000,81243.26,81243.26,81236.08,81236.08,5.35559 +1778045520000,81236.08,81236.7,81214.28,81214.29,5.69046 +1778045580000,81214.28,81224,81200.45,81219.67,4.49731 +1778045640000,81219.67,81230,81216.63,81216.7,6.50514 +1778045700000,81216.7,81216.71,81124.55,81154.76,57.19635 +1778045760000,81154.75,81154.75,81091.65,81135.68,21.68474 +1778045820000,81135.69,81140,81083.08,81139.99,32.20781 +1778045880000,81140,81140,81111,81114.4,16.29791 +1778045940000,81114.39,81134.51,81060,81067.73,31.62476 +1778046000000,81067.72,81114.72,81067.72,81105.66,12.53593 +1778046060000,81105.67,81166.29,81105.66,81148.42,3.41552 +1778046120000,81148.42,81161.39,81140.93,81161.38,15.30015 +1778046180000,81161.39,81172.4,81161.38,81171.57,7.59086 +1778046240000,81171.57,81176.2,81166.03,81166.04,9.46522 +1778046300000,81166.04,81193.9,81166.03,81185.05,10.05231 +1778046360000,81185.06,81197.18,81182.32,81197.18,12.0441 +1778046420000,81197.18,81218.21,81197.17,81218.21,3.68206 +1778046480000,81218.21,81245.85,81218.2,81225.53,6.65051 +1778046540000,81225.53,81259.21,81225.52,81243.52,13.09892 +1778046600000,81243.52,81276.39,81243.52,81276.39,2.89411 +1778046660000,81276.38,81278.79,81240.04,81240.05,4.26837 +1778046720000,81240.05,81240.05,81224,81224,2.64078 +1778046780000,81224.01,81232.62,81224,81232.62,2.44449 +1778046840000,81232.61,81250,81230.31,81230.31,3.14705 +1778046900000,81230.32,81247.53,81230.31,81247.53,1.71219 +1778046960000,81247.53,81282.85,81247.52,81282.85,3.89809 +1778047020000,81282.85,81299.74,81282.84,81291.24,7.63449 +1778047080000,81291.24,81317.83,81291.23,81317.82,5.0299 +1778047140000,81317.83,81333.15,81305.43,81333,50.53683 +1778047200000,81333,81355.12,81317.25,81353.84,54.70094 +1778047260000,81353.84,81396.97,81336.2,81369.3,38.57914 +1778047320000,81369.29,81369.3,81333.57,81340.94,4.57768 +1778047380000,81340.94,81377.62,81340.93,81369.3,8.39015 +1778047440000,81369.3,81377.62,81369.29,81377.62,2.14969 +1778047500000,81377.62,81393.23,81377.62,81381.4,5.50801 +1778047560000,81381.4,81381.4,81354.02,81354.03,6.46204 +1778047620000,81354.02,81354.02,81302.66,81302.67,4.88849 +1778047680000,81302.66,81328.15,81302.66,81306.78,4.1177 +1778047740000,81306.79,81306.79,81290.17,81290.17,2.03291 +1778047800000,81290.18,81290.18,81222.6,81256.3,16.0332 +1778047860000,81256.29,81265.76,81256.29,81265.76,1.87049 +1778047920000,81265.75,81269.72,81255.17,81269.72,5.75976 +1778047980000,81269.71,81279.31,81264.42,81279.31,5.3304 +1778048040000,81279.3,81279.31,81263.04,81263.04,6.54178 +1778048100000,81263.04,81263.05,81230.01,81248.39,8.41965 +1778048160000,81248.38,81248.39,81231.96,81231.96,3.34701 +1778048220000,81231.96,81231.97,81211.34,81224.35,4.90896 +1778048280000,81224.35,81235.21,81224.34,81224.52,6.22149 +1778048340000,81224.53,81270,81224.52,81269.99,7.94141 +1778048400000,81270,81279.49,81255.84,81277.41,14.17037 +1778048460000,81277.42,81281.2,81263.08,81281.2,5.3542 +1778048520000,81281.2,81285.26,81270,81278.81,7.85619 +1778048580000,81278.8,81289.4,81278.8,81289.4,1.61969 +1778048640000,81289.39,81321.96,81289.39,81321.96,2.83118 +1778048700000,81321.96,81321.96,81282.23,81282.23,6.0081 +1778048760000,81282.23,81316.91,81282.23,81316.91,2.72452 +1778048820000,81316.91,81355.52,81316.9,81355.52,3.75068 +1778048880000,81355.51,81375.43,81355.51,81375.43,5.45273 +1778048940000,81375.43,81393.23,81372.26,81372.27,6.3142 +1778049000000,81372.27,81374.23,81342.26,81374.23,6.69172 +1778049060000,81374.23,81374.24,81366.13,81370,6.59703 +1778049120000,81370,81416.96,81369.99,81405.87,35.96055 +1778049180000,81405.88,81413.57,81372.05,81372.05,9.23498 +1778049240000,81372.05,81372.06,81361.55,81361.55,3.0147 +1778049300000,81361.54,81396,81361.54,81389.99,5.61291 +1778049360000,81390,81411.95,81389.99,81409.86,7.19952 +1778049420000,81409.86,81447.07,81409.86,81422.98,9.45711 +1778049480000,81422.98,81456.69,81422.98,81456.69,6.09316 +1778049540000,81456.7,81466.06,81414.45,81414.45,2.30021 +1778049600000,81414.45,81435.55,81414.45,81420.42,2.48588 +1778049660000,81420.43,81443.69,81420.42,81436.33,3.11546 +1778049720000,81436.32,81436.32,81386.66,81415.74,13.82562 +1778049780000,81415.74,81444.14,81415.73,81440.06,3.56924 +1778049840000,81440.06,81472.74,81428.31,81472.73,12.39914 +1778049900000,81472.74,81497.91,81463.58,81463.58,14.92532 +1778049960000,81463.58,81485.85,81463.58,81485.85,6.20967 +1778050020000,81485.86,81486.11,81484,81484.01,2.05635 +1778050080000,81484.01,81516.9,81476.29,81493.26,11.07201 +1778050140000,81493.27,81516.09,81493.26,81515.5,2.7161 +1778050200000,81515.5,81515.51,81487.27,81494.89,9.99411 +1778050260000,81494.88,81494.89,81484,81484.01,3.43303 +1778050320000,81484.01,81492.16,81458.52,81466.68,9.87541 +1778050380000,81466.67,81486.96,81466.67,81485.34,7.46627 +1778050440000,81485.33,81487.08,81470.74,81487.07,3.46747 +1778050500000,81487.07,81487.08,81454.01,81454.02,28.45081 +1778050560000,81454.02,81480,81454.01,81480,9.1909 +1778050620000,81480,81486.5,81479.99,81486.48,7.41667 +1778050680000,81486.48,81486.48,81481.72,81486.48,2.96915 +1778050740000,81486.48,81501.27,81476.7,81476.71,23.47214 +1778050800000,81476.71,81492.78,81476.71,81480.01,7.93921 +1778050860000,81480,81514.22,81480,81514.21,6.5925 +1778050920000,81514.21,81514.21,81486.85,81495.92,7.04446 +1778050980000,81495.92,81539.41,81495.92,81527.83,16.47794 +1778051040000,81527.83,81543.42,81460,81460.01,6.37848 +1778051100000,81460.01,81499.98,81460.01,81499.97,4.63241 +1778051160000,81499.97,81511.72,81490.01,81497.08,5.17646 +1778051220000,81497.08,81516.39,81491.78,81516.38,3.66447 +1778051280000,81516.39,81537.44,81500.55,81537.43,5.48349 +1778051340000,81537.44,81568.95,81537.43,81568.94,8.41426 +1778051400000,81568.94,81568.95,81554,81554.01,9.44355 +1778051460000,81554.01,81603.71,81554,81591.8,25.5677 +1778051520000,81591.8,81611,81582.11,81582.11,10.61447 +1778051580000,81582.11,81582.11,81540.01,81540.01,4.07354 +1778051640000,81540.01,81540.01,81458.34,81458.34,73.50049 +1778051700000,81458.35,81502,81458.35,81492.09,7.76156 +1778051760000,81492.1,81504.81,81492.1,81492.65,5.38283 +1778051820000,81492.64,81492.64,81453.45,81461.6,10.06957 +1778051880000,81461.6,81492.03,81461.6,81492.02,3.72712 +1778051940000,81492.03,81503.11,81492.03,81503.1,6.0053 +1778052000000,81503.11,81506.94,81496.41,81496.41,7.02971 +1778052060000,81496.03,81505.4,81490.56,81505.39,1.8827 +1778052120000,81505.39,81594.75,81505.39,81594.74,7.34261 +1778052180000,81594.75,81594.75,81530.02,81531.91,6.09744 +1778052240000,81531.91,81531.92,81509.04,81525.17,2.35833 +1778052300000,81525.18,81570.05,81525.17,81570.05,4.4757 +1778052360000,81570.2,81596.15,81570.2,81596.15,5.31937 +1778052420000,81596.14,81596.15,81573.83,81573.83,5.43395 +1778052480000,81573.83,81573.84,81548.36,81548.37,4.37474 +1778052540000,81548.37,81556,81530,81553.78,4.84206 +1778052600000,81553.78,81553.78,81513.69,81537.34,17.58087 +1778052660000,81537.33,81537.33,81484,81484.01,14.55659 +1778052720000,81484,81513.72,81484,81500.36,6.40654 +1778052780000,81500.36,81500.37,81463.66,81463.67,5.89647 +1778052840000,81463.66,81483.82,81442.56,81442.56,7.49802 +1778052900000,81442.56,81458.87,81442.56,81448.05,10.75854 +1778052960000,81448.04,81448.05,81433.33,81440.42,6.10722 +1778053020000,81440.42,81440.42,81422.17,81428.34,6.35266 +1778053080000,81428.34,81450.18,81423.53,81450.18,4.23279 +1778053140000,81450.17,81459.99,81441.81,81459.99,6.77261 +1778053200000,81459.98,81459.99,81438.31,81440.5,5.90211 +1778053260000,81440.49,81440.5,81431.65,81431.66,4.95554 +1778053320000,81431.65,81431.66,81415.74,81415.75,5.13034 +1778053380000,81415.74,81415.75,81400,81404.67,16.26401 +1778053440000,81404.67,81424.04,81404.67,81412.5,9.08436 +1778053500000,81412.5,81435.33,81400,81400.01,8.34477 +1778053560000,81400,81461.26,81400,81429.99,12.16091 +1778053620000,81429.99,81437.74,81400,81400.01,6.51238 +1778053680000,81400,81413.31,81394.57,81394.57,12.57348 +1778053740000,81394.57,81428,81385,81426.65,16.10014 +1778053800000,81426.65,81426.66,81360.09,81360.09,18.72998 +1778053860000,81360.09,81385.31,81360.09,81385.31,8.86695 +1778053920000,81385.3,81385.31,81350.98,81350.99,8.1257 +1778053980000,81350.98,81357.65,81340,81349.85,17.0293 +1778054040000,81349.85,81349.86,81349.85,81349.86,7.13015 +1778054100000,81349.85,81349.86,81332.29,81332.3,9.05533 +1778054160000,81332.29,81332.3,81307.82,81307.82,11.21419 +1778054220000,81307.82,81345.87,81307.81,81345.86,10.05032 +1778054280000,81345.86,81361.22,81345.86,81349.87,7.84842 +1778054340000,81349.87,81393.16,81334.8,81359.82,50.39622 +1778054400000,81359.82,81370,81349.16,81357.97,12.84281 +1778054460000,81357.97,81413,81328.68,81413,6.14819 +1778054520000,81412.99,81446.69,81412.99,81446.26,4.52703 +1778054580000,81446.26,81510,81446.26,81485.91,14.91103 +1778054640000,81485.92,81511.21,81476.01,81509.39,5.55356 +1778054700000,81509.4,81582,81509.39,81577.16,7.1571 +1778054760000,81577.15,81586.6,81541.12,81548.4,27.68237 +1778054820000,81548.4,81586.6,81548.4,81586.6,32.57922 +1778054880000,81586.6,81620.92,81586.59,81599.14,36.49166 +1778054940000,81599.14,81605.31,81546,81546.01,29.44385 +1778055000000,81546.01,81608.57,81546,81561.04,31.16319 +1778055060000,81561.05,81582.04,81554.65,81561.67,17.61011 +1778055120000,81561.66,81561.66,81520,81520,3.86256 +1778055180000,81520.01,81554.06,81513.62,81554.06,7.61503 +1778055240000,81554.06,81555.12,81547.5,81547.5,7.45765 +1778055300000,81547.51,81547.51,81523.16,81525.89,5.71815 +1778055360000,81525.89,81534.05,81520,81520.01,3.29573 +1778055420000,81520,81535.2,81520,81535.2,1.81888 +1778055480000,81535.2,81535.2,81520,81525.88,2.04257 +1778055540000,81525.89,81525.89,81514.03,81514.04,1.55236 +1778055600000,81514.04,81527.84,81500,81517.92,3.96676 +1778055660000,81517.92,81529.63,81517.91,81529.62,0.98718 +1778055720000,81529.62,81529.63,81514.22,81526.19,2.93621 +1778055780000,81526.19,81546.44,81526.18,81542.6,5.87493 +1778055840000,81542.61,81579.95,81542.61,81563.8,2.387 +1778055900000,81563.8,81563.81,81552.32,81552.33,2.10266 +1778055960000,81552.32,81552.33,81550.01,81550.01,1.23812 +1778056020000,81550.01,81563.81,81550.01,81554,3.77962 +1778056080000,81554,81562.17,81554,81554.02,3.23247 +1778056140000,81554.02,81570,81554.01,81570,2.38803 +1778056200000,81570,81600,81569,81600,4.47174 +1778056260000,81600,81620,81594.08,81598.98,16.06147 +1778056320000,81598.99,81684.42,81598.98,81679.41,23.35831 +1778056380000,81679.41,81750,81663.25,81749.87,79.48955 +1778056440000,81749.86,81884.42,81687.59,81715.48,224.10442 +1778056500000,81715.48,81788.84,81715.48,81779.76,22.44157 +1778056560000,81779.75,81836.67,81766.69,81799.99,30.13704 +1778056620000,81800,81805.89,81766.69,81766.69,6.53743 +1778056680000,81766.69,81766.7,81689.44,81690,51.43918 +1778056740000,81689.99,81690,81621.35,81663.62,15.03325 +1778056800000,81663.61,81665.1,81652,81652,7.18483 +1778056860000,81652,81676.72,81652,81676.72,5.36203 +1778056920000,81676.72,81726.39,81676.72,81723.52,4.40272 +1778056980000,81723.51,81729.28,81710,81722.21,3.92652 +1778057040000,81722.22,81730,81700,81700.01,6.40325 +1778057100000,81700.01,81722.7,81692.53,81692.54,10.37159 +1778057160000,81692.54,81723.42,81669.63,81669.63,11.4067 +1778057220000,81669.63,81672.34,81649.57,81672.33,8.28755 +1778057280000,81672.34,81672.34,81640,81640.01,2.73372 +1778057340000,81640,81640.01,81640,81640.01,1.93118 +1778057400000,81640,81846.16,81621.49,81730.87,118.93789 +1778057460000,81730.87,81817.84,81724.62,81804.29,43.94205 +1778057520000,81804.29,81890,81791.81,81889.99,51.23213 +1778057580000,81889.99,81950,81842,81867.99,68.74469 +1778057640000,81867.99,81939.99,81858.8,81920.76,37.34723 +1778057700000,81920.77,81986,81870.14,81954.5,78.67987 +1778057760000,81954.49,81979.62,81920.6,81932.82,35.43548 +1778057820000,81932.82,81946.77,81860,81894.41,71.89184 +1778057880000,81894.4,81926.4,81885.49,81918.2,16.46123 +1778057940000,81918.21,81945.66,81903.04,81945.66,7.29167 +1778058000000,81945.66,81966,81894.4,81894.4,26.50949 +1778058060000,81894.41,81894.41,81821.44,81821.45,15.10529 +1778058120000,81821.44,81843.25,81761.84,81793.99,44.48488 +1778058180000,81793.99,81798.25,81762.17,81768,7.36775 +1778058240000,81768.01,81817.94,81762.2,81817.94,5.77229 +1778058300000,81817.93,81829.93,81776.52,81799.99,7.19376 +1778058360000,81800,81937.11,81799.99,81905.24,62.18502 +1778058420000,81905.25,81950,81888.29,81927.99,26.99713 +1778058480000,81928,81928,81854.84,81854.84,6.14937 +1778058540000,81854.84,81858.47,81838.16,81854.67,7.64807 +1778058600000,81854.67,81908.49,81854.66,81907.79,9.25869 +1778058660000,81907.79,81939.99,81903.69,81921.68,6.04996 +1778058720000,81921.67,81921.68,81894.4,81894.4,5.29544 +1778058780000,81894.4,81894.41,81865.79,81865.8,4.35036 +1778058840000,81865.79,81865.8,81815.2,81815.2,9.48828 +1778058900000,81815.21,81828,81815.2,81827.99,5.86629 +1778058960000,81827.99,81848.2,81827.99,81848.19,5.64335 +1778059020000,81848.19,81865.6,81845.78,81865.6,4.1659 +1778059080000,81865.59,81865.59,81818,81825.99,3.7593 +1778059140000,81825.98,81845.05,81823.75,81830.47,6.17123 +1778059200000,81830.47,81830.47,81800.44,81808.78,8.57778 +1778059260000,81808.78,81813.58,81777.09,81777.09,7.89547 +1778059320000,81777.09,81778.02,81683.17,81683.17,21.17953 +1778059380000,81683.16,81725.41,81682.7,81703.67,13.88657 +1778059440000,81703.66,81718.98,81695.49,81718.97,7.48147 +1778059500000,81718.97,81718.97,81695.49,81702.57,5.80657 +1778059560000,81702.57,81718.86,81702.57,81718.86,7.01332 +1778059620000,81718.85,81742.92,81718.85,81742.91,9.32601 +1778059680000,81742.92,81754.77,81740,81740.01,4.57799 +1778059740000,81740,81765.81,81740,81765.8,5.87177 +1778059800000,81765.8,81765.81,81760,81760.01,4.28414 +1778059860000,81760.01,81791.8,81760.01,81791.8,6.31809 +1778059920000,81791.8,81997,81791.8,81865.19,114.82575 +1778059980000,81865.18,81945.75,81851.94,81932.53,10.33747 +1778060040000,81932.53,81968,81919.22,81929.15,10.32449 +1778060100000,81929.16,81941.96,81895.77,81909.96,5.45262 +1778060160000,81909.96,81956.64,81900.82,81941,23.84575 +1778060220000,81941,81959.01,81904.06,81905.3,21.65885 +1778060280000,81905.3,81957.1,81900.88,81957.1,15.44592 +1778060340000,81957.1,82010,81957.09,82009.99,153.42615 +1778060400000,82010,82060,82005.2,82025,32.15298 +1778060460000,82025,82055.76,82001.25,82032.83,29.67415 +1778060520000,82032.83,82049.85,82001.25,82001.26,13.71736 +1778060580000,82001.25,82006.53,82000,82000.01,12.99885 +1778060640000,82000.01,82019.52,82000,82014.77,20.16677 +1778060700000,82014.78,82014.78,81900.1,81908.31,58.19841 +1778060760000,81908.3,81938.51,81839,81839.03,28.77554 +1778060820000,81839.03,81879.99,81812.9,81848.69,22.76044 +1778060880000,81848.7,81848.7,81767.72,81834.46,22.98741 +1778060940000,81834.46,81894.4,81834.45,81894.4,13.13664 +1778061000000,81894.4,81902.59,81841.9,81841.91,16.85547 +1778061060000,81841.9,81890,81841.9,81890,7.67388 +1778061120000,81890,81942.61,81890,81942.61,8.84345 +1778061180000,81942.61,81959,81929.76,81959,12.12301 +1778061240000,81959,81959,81947.01,81955.21,6.80137 +1778061300000,81955.22,81994.7,81955.21,81984.63,12.30408 +1778061360000,81984.63,81984.64,81964.11,81976.29,22.21344 +1778061420000,81976.28,81976.28,81953.23,81968.48,8.944 +1778061480000,81968.48,81979.7,81968.47,81979.7,6.49057 +1778061540000,81979.7,81997,81972.45,81997,12.91812 +1778061600000,81997,82020,81975.59,81980.01,23.04135 +1778061660000,81980.01,82018.16,81978.28,82009.98,20.70381 +1778061720000,82009.98,82058,82009.97,82036.73,19.42625 +1778061780000,82036.72,82036.73,82011.42,82011.44,5.15342 +1778061840000,82011.43,82050,82011.43,82038.01,13.94257 +1778061900000,82038,82038,81953.25,81964.8,18.04823 +1778061960000,81964.79,82008.19,81964.79,82008.18,16.79202 +1778062020000,82008.17,82008.18,81982.79,82000,7.10629 +1778062080000,82000,82000,81974.46,81974.46,7.22657 +1778062140000,81974.46,82018.51,81974.46,82018.5,8.12305 +1778062200000,82018.51,82057.38,82018.51,82049.99,14.77873 +1778062260000,82050,82077.5,82049.99,82063.09,20.77926 +1778062320000,82063.08,82076.35,82044.99,82065.92,14.65582 +1778062380000,82065.92,82077.5,82049.69,82076.35,12.25794 +1778062440000,82076.36,82131,82042.78,82042.78,52.20053 +1778062500000,82042.79,82065.93,82016.78,82016.79,13.87569 +1778062560000,82016.78,82060,82004.95,82060,8.68656 +1778062620000,82060,82115,82059.99,82113.05,21.82349 +1778062680000,82113.06,82135.49,82113.06,82135.03,15.42785 +1778062740000,82135.03,82135.04,82114.04,82132.4,8.44111 +1778062800000,82132.4,82190,82122.91,82159.5,50.5092 +1778062860000,82159.49,82206.97,82114.09,82114.09,34.57383 +1778062920000,82114.1,82146.21,82104.25,82132.44,14.94962 +1778062980000,82132.45,82157.26,82132.44,82141.79,76.12692 +1778063040000,82141.79,82185.97,82141.78,82174,19.46055 +1778063100000,82174.93,82243.2,82174.93,82202.41,39.72291 +1778063160000,82202.41,82215,82168.1,82215,32.88281 +1778063220000,82214.99,82220,82195.26,82195.27,17.0182 +1778063280000,82195.26,82195.27,82150,82153.93,8.80731 +1778063340000,82153.94,82191.52,82112.29,82191.51,65.28624 +1778063400000,82191.51,82206.09,82170,82193.25,13.37434 +1778063460000,82193.25,82242.82,82189,82209.99,17.79205 +1778063520000,82209.99,82210,82170,82170.01,11.883 +1778063580000,82170,82199.43,82162.51,82199.43,15.2481 +1778063640000,82199.43,82292.65,82199.42,82226.64,61.78142 +1778063700000,82226.64,82294.45,82221.38,82280.26,49.9184 +1778063760000,82280.26,82280.26,82218.55,82218.58,46.21579 +1778063820000,82218.58,82270,82207.65,82269.99,22.55831 +1778063880000,82269.99,82282.82,82234.25,82282.81,22.95891 +1778063940000,82282.82,82282.82,82245.06,82247.22,11.20777 +1778064000000,82247.23,82259.3,82247.22,82259.28,5.89862 +1778064060000,82259.29,82270,82250,82250.01,8.79778 +1778064120000,82250.01,82270,82216.39,82270,11.83272 +1778064180000,82269.99,82298.2,82252.01,82252.01,26.03948 +1778064240000,82252.02,82284.75,82250.01,82250.01,16.31765 +1778064300000,82250,82284.75,82222.2,82284.75,12.26112 +1778064360000,82284.75,82284.75,82250.81,82252.24,14.2259 +1778064420000,82252.24,82263.5,82246.75,82255.29,6.9957 +1778064480000,82255.28,82255.29,82222,82228.97,8.16855 +1778064540000,82228.96,82228.96,82137.77,82169.66,25.35966 +1778064600000,82169.66,82183.36,82151.26,82178.43,6.99875 +1778064660000,82178.42,82200.01,82178.42,82187.73,7.5774 +1778064720000,82187.72,82236.18,82186.38,82229.65,21.24597 +1778064780000,82229.64,82295,82216.44,82284.76,37.21287 +1778064840000,82284.75,82390,82284.75,82346.72,67.82471 +1778064900000,82346.72,82346.72,82305.74,82338.95,25.70742 +1778064960000,82338.94,82355.59,82280.03,82280.03,13.36078 +1778065020000,82280.04,82333.99,82280.04,82327.35,12.36793 +1778065080000,82327.36,82327.36,82304.8,82304.81,10.95193 +1778065140000,82304.81,82304.81,82290.03,82290.04,8.93975 +1778065200000,82290.03,82323.23,82261.6,82304.8,10.27925 +1778065260000,82304.8,82348.99,82290.04,82345.58,7.83601 +1778065320000,82345.58,82419.99,82326.05,82360.53,34.47813 +1778065380000,82360.54,82367.75,82304.8,82367.74,14.18331 +1778065440000,82367.75,82428,82367.74,82407.41,14.90432 +1778065500000,82407.4,82475.78,82407.4,82471.11,32.02209 +1778065560000,82471.11,82484.21,82442.93,82450.03,15.78529 +1778065620000,82450.02,82450.03,82420,82420.01,4.69245 +1778065680000,82420.01,82450,82412.01,82440.76,21.47145 +1778065740000,82440.76,82458.83,82440.76,82456.4,15.46088 +1778065800000,82456.4,82465.92,82430.01,82430.02,10.5522 +1778065860000,82430.01,82439.82,82430,82432.33,9.22262 +1778065920000,82432.32,82432.33,82381,82399.13,12.54621 +1778065980000,82399.14,82427.5,82399.13,82427.5,8.47465 +1778066040000,82427.5,82427.5,82400.03,82417.55,11.98656 +1778066100000,82417.55,82480.46,82412.15,82480.46,25.53902 +1778066160000,82480.46,82500,82428,82429.15,34.57546 +1778066220000,82429.16,82610,82429.15,82591.84,114.83377 +1778066280000,82591.84,82601.97,82522.19,82527.59,21.55775 +1778066340000,82527.58,82573.64,82519.99,82528.93,15.75431 +1778066400000,82528.92,82754.33,82528.92,82749.84,86.74199 +1778066460000,82749.83,82749.84,82636.48,82685.89,62.2448 +1778066520000,82685.89,82850,82685.89,82835.04,121.60978 +1778066580000,82835.04,82848,82738.29,82789.53,47.40699 +1778066640000,82789.52,82812.58,82761.29,82761.29,26.18208 +1778066700000,82761.29,82807.91,82738.29,82738.29,18.52713 +1778066760000,82738.29,82738.29,82692.83,82709.32,17.67287 +1778066820000,82709.32,82709.32,82672,82687.18,15.20593 +1778066880000,82687.19,82708.02,82636.72,82661.02,84.65332 +1778066940000,82661.02,82698.99,82661.02,82684.01,12.75114 +1778067000000,82684,82716.55,82680,82688.28,16.79765 +1778067060000,82688.27,82690,82680,82690,6.47032 +1778067120000,82689.99,82708.74,82657.97,82657.97,9.83155 +1778067180000,82657.98,82696.94,82640.6,82675.89,29.20554 +1778067240000,82675.89,82700,82661.1,82698.28,15.08744 +1778067300000,82698.28,82729.91,82698.28,82720.67,13.61571 +1778067360000,82720.68,82770.4,82715.2,82760.19,26.8256 +1778067420000,82760.19,82760.2,82701.24,82720.39,14.40023 +1778067480000,82720.39,82730.41,82701.25,82701.26,10.06421 +1778067540000,82701.26,82726.06,82700,82715.21,10.22084 +1778067600000,82715.2,82747.27,82680.01,82680.01,13.0969 +1778067660000,82680.01,82680.01,82516.32,82555.94,51.47208 +1778067720000,82555.95,82592.88,82516,82516.01,24.17297 +1778067780000,82516.01,82520.97,82500,82508,27.69416 +1778067840000,82508.01,82513.77,82500,82501.85,17.97736 +1778067900000,82501.85,82550,82482.72,82542.03,57.06681 +1778067960000,82542.03,82542.03,82494.63,82502.81,13.43586 +1778068020000,82502.81,82586.78,82502.81,82543.2,22.02908 +1778068080000,82543.19,82562.86,82510,82518.18,9.0783 +1778068140000,82518.17,82562.86,82518.17,82531.25,5.00441 +1778068200000,82531.25,82587.26,82531.24,82576.24,7.53775 +1778068260000,82576.24,82576.24,82540.25,82563.8,13.01469 +1778068320000,82563.79,82563.79,82534.33,82544.01,8.95947 +1778068380000,82544,82551.9,82534.59,82546,7.66593 +1778068440000,82545.99,82551.7,82528.91,82551.69,14.79509 +1778068500000,82551.7,82559.95,82551.68,82555.32,10.49441 +1778068560000,82555.32,82555.32,82506,82515.69,31.6619 +1778068620000,82515.7,82532.82,82510,82524.7,10.11227 +1778068680000,82524.7,82538.09,82518.91,82518.92,3.21365 +1778068740000,82518.92,82522.89,82512.9,82522.89,5.77935 +1778068800000,82522.88,82536.6,82516.21,82536.59,12.73151 +1778068860000,82536.6,82539.33,82462.38,82478.85,17.80179 +1778068920000,82478.86,82499.22,82424.92,82424.93,28.26497 +1778068980000,82424.93,82424.93,82393.02,82393.03,9.67865 +1778069040000,82393.03,82393.03,82368.3,82368.3,13.75035 +1778069100000,82368.31,82387.44,82333.23,82353.42,33.99619 +1778069160000,82353.42,82353.42,82318.88,82340.53,14.0012 +1778069220000,82340.52,82387.7,82316.66,82387.7,14.24275 +1778069280000,82387.69,82408.6,82386.79,82398.63,8.40138 +1778069340000,82398.62,82398.63,82353.71,82353.71,8.78356 +1778069400000,82353.71,82353.71,82324.97,82351.23,7.87771 +1778069460000,82351.23,82351.23,82321.85,82329.57,13.02436 +1778069520000,82329.57,82329.58,82304.8,82306.46,14.18821 +1778069580000,82306.45,82339.61,82306.45,82324.91,14.03692 +1778069640000,82324.92,82385.03,82200,82200.47,37.94841 +1778069700000,82200.47,82304.8,82184.21,82304.8,46.33203 +1778069760000,82304.8,82304.8,82272,82295.89,11.84663 +1778069820000,82295.89,82295.9,82232.85,82290.59,17.7729 +1778069880000,82290.59,82336.12,82282.78,82294.31,13.83917 +1778069940000,82294.31,82294.31,82232.11,82271.16,18.40299 +1778070000000,82271.15,82382.35,82271.15,82382.34,22.03484 +1778070060000,82382.35,82401.5,82370,82390.21,9.44223 +1778070120000,82390.21,82463.75,82384.99,82429.5,26.57826 +1778070180000,82429.5,82487.7,82429.49,82464.11,11.60284 +1778070240000,82464.12,82466.8,82414.36,82414.36,4.32467 +1778070300000,82414.37,82446,82407.4,82433.1,11.15048 +1778070360000,82433.11,82433.11,82418.19,82430.8,8.73264 +1778070420000,82430.81,82430.81,82396.7,82396.71,7.19533 +1778070480000,82396.71,82396.71,82382.59,82389.6,3.16174 +1778070540000,82389.59,82389.6,82387.43,82388.49,12.27899 +1778070600000,82388.48,82388.5,82364.92,82364.93,10.30804 +1778070660000,82364.92,82365.04,82356.79,82365.03,7.14547 +1778070720000,82365.04,82410.81,82365.03,82410.81,11.67269 +1778070780000,82410.82,82414.35,82389.99,82393.3,6.95405 +1778070840000,82393.29,82430.22,82389.99,82430.21,6.25267 +1778070900000,82430.21,82430.8,82407.4,82420.95,4.12369 +1778070960000,82420.95,82420.96,82385.48,82405.44,7.61802 +1778071020000,82405.44,82405.45,82351.3,82364.58,4.32231 +1778071080000,82364.57,82364.59,82332.05,82332.05,10.2423 +1778071140000,82332.05,82354.36,82322.06,82343.13,15.79641 +1778071200000,82343.12,82343.57,82315.53,82335.66,5.27188 +1778071260000,82335.67,82335.67,82304.8,82304.8,2.82051 +1778071320000,82304.81,82340.2,82304.8,82321.71,18.1401 +1778071380000,82321.72,82329.96,82318.16,82318.16,2.1488 +1778071440000,82318.17,82347.71,82296.58,82347.7,18.49417 +1778071500000,82347.71,82359.1,82311.07,82320.19,16.3299 +1778071560000,82320.2,82331.34,82310.94,82331.34,4.51404 +1778071620000,82331.34,82420.08,82331.33,82407.64,9.48167 +1778071680000,82407.64,82419.44,82383.5,82383.51,4.42442 +1778071740000,82383.5,82393.82,82365.86,82393.81,4.90593 +1778071800000,82393.81,82404.98,82358,82368.52,18.71589 +1778071860000,82368.52,82395.42,82368.51,82395.41,4.07407 +1778071920000,82395.41,82412.47,82395.41,82412.47,6.35841 +1778071980000,82412.47,82424.72,82400,82407.41,8.46473 +1778072040000,82407.42,82407.42,82270,82304.81,25.98106 +1778072100000,82304.81,82364.91,82164.61,82221.75,53.40922 +1778072160000,82221.76,82297.98,82221.75,82281.66,17.49259 +1778072220000,82281.65,82285.77,82250.05,82251.93,14.75546 +1778072280000,82251.93,82252.48,82190.13,82204.66,19.89617 +1778072340000,82204.67,82225.18,82204.66,82220.47,7.38973 +1778072400000,82220.47,82220.47,82123,82138.85,23.94565 +1778072460000,82138.85,82138.85,82044.28,82054.32,34.18011 +1778072520000,82054.32,82155.31,82054.31,82155.31,17.39743 +1778072580000,82155.3,82214.19,82155.3,82202.2,18.02598 +1778072640000,82202.21,82208.01,82091.14,82091.14,40.82826 +1778072700000,82091.15,82126.28,82070,82070.01,24.67635 +1778072760000,82070,82079.23,82012.35,82033.94,29.79446 +1778072820000,82033.94,82033.95,81888,81900.43,54.66403 +1778072880000,81900.44,82014.92,81840,81997.01,65.41469 +1778072940000,81997.01,82025.42,81973.82,82025.41,26.30423 +1778073000000,82025.41,82096.23,82017.97,82096.23,18.45476 +1778073060000,82096.23,82163.6,82071.05,82163.29,32.16921 +1778073120000,82163.28,82166.66,82129.89,82131.62,3.85266 +1778073180000,82131.62,82131.62,82096.14,82124.86,7.37134 +1778073240000,82124.86,82133.55,82109.72,82109.73,20.46873 +1778073300000,82109.72,82164.05,82109.72,82128.01,15.1152 +1778073360000,82128,82135.54,82080.01,82135.53,9.16264 +1778073420000,82135.54,82164,82122.96,82164,8.09682 +1778073480000,82164,82164,82111.72,82111.73,4.82118 +1778073540000,82111.73,82111.73,82023.21,82023.21,31.5021 +1778073600000,82023.2,82088.73,81965.38,82047.64,24.67281 +1778073660000,82047.64,82058,81997,82051.22,10.24668 +1778073720000,82051.23,82051.23,82020.4,82047.61,3.91651 +1778073780000,82047.62,82051.22,82019.66,82036.66,7.08599 +1778073840000,82036.65,82044.21,81983.5,81994.65,7.45184 +1778073900000,81994.66,81999.45,81896.73,81909.36,20.9737 +1778073960000,81909.37,81945.86,81881.84,81894.4,12.82944 +1778074020000,81894.4,81932.42,81880,81932.41,9.39687 +1778074080000,81932.41,81967.96,81904.01,81966.03,23.10096 +1778074140000,81966.02,81993.81,81952.97,81952.97,14.55349 +1778074200000,81952.98,81952.98,81840.01,81903.51,31.28319 +1778074260000,81903.5,82051.15,81903.5,82051.15,34.39883 +1778074320000,82051.14,82059.89,82012.61,82036.89,7.22587 +1778074380000,82036.89,82036.9,81949.23,81949.23,17.46005 +1778074440000,81949.23,82009.22,81945.88,82003.81,4.26205 +1778074500000,82003.82,82024.56,81962.26,81983.02,10.02761 +1778074560000,81983.03,82017.78,81949.23,81963.76,12.18662 +1778074620000,81963.76,81963.76,81840.17,81848.49,17.8819 +1778074680000,81848.48,81872.59,81762.78,81863.93,27.23486 +1778074740000,81863.94,81927.68,81856.76,81862.01,11.74853 +1778074800000,81862.01,81937.57,81838.84,81872.14,10.31594 +1778074860000,81872.14,81922.34,81859.28,81899.67,11.50078 +1778074920000,81899.68,81899.68,81835.17,81876.42,11.85792 +1778074980000,81876.41,81921.02,81838.42,81912.83,13.69971 +1778075040000,81912.82,81921.26,81882,81912.3,10.76728 +1778075100000,81912.29,81921.26,81800.67,81800.68,22.04637 +1778075160000,81800.68,81800.68,81688,81688,53.36554 +1778075220000,81688,81694.08,81600,81675.84,97.66266 +1778075280000,81675.84,81733.67,81671.83,81726.59,21.89105 +1778075340000,81726.6,81763.82,81716.19,81728.1,11.18817 +1778075400000,81728.11,81728.11,81641.32,81641.33,31.70089 +1778075460000,81641.32,81699.99,81612.91,81667.47,27.92687 +1778075520000,81667.47,81728.72,81640,81640.01,17.00161 +1778075580000,81640,81659.69,81622.24,81651.63,20.88299 +1778075640000,81651.63,81735.6,81651.62,81735.6,14.14472 +1778075700000,81735.6,81791.8,81722.72,81729.16,19.18929 +1778075760000,81729.16,81729.16,81655.94,81700.35,17.52179 +1778075820000,81700.36,81728.22,81694.78,81720.05,6.36553 +1778075880000,81720.04,81728.46,81704.94,81720.02,6.78876 +1778075940000,81720.02,81723.29,81666.18,81670.89,27.90019 +1778076000000,81670.9,81695.25,81616.02,81616.02,15.1526 +1778076060000,81616.02,81632.51,81577,81589.01,38.28264 +1778076120000,81589.01,81598.19,81573,81573.01,20.79027 +1778076180000,81573,81617.99,81556,81556.01,37.57121 +1778076240000,81556,81556.01,81406.79,81406.79,151.33946 +1778076300000,81406.8,81439.23,81324.18,81384.81,67.13321 +1778076360000,81384.81,81404.82,81251.43,81253.7,43.03785 +1778076420000,81253.69,81267.69,81136,81244.49,85.18438 +1778076480000,81244.49,81346.05,81220,81346.05,41.65274 +1778076540000,81346.05,81435.7,81346.05,81429.93,66.70799 +1778076600000,81429.93,81429.93,81352.04,81352.35,31.90355 +1778076660000,81352.34,81363.31,81273.1,81300.68,25.62938 +1778076720000,81300.69,81376.68,81276.77,81372,49.89464 +1778076780000,81371.99,81389.07,81333.48,81369.1,17.79693 +1778076840000,81369.09,81468.51,81364.01,81451.76,21.48191 +1778076900000,81451.77,81527.85,81406.73,81500.93,32.24862 +1778076960000,81500.92,81512.95,81434.51,81434.52,19.27821 +1778077020000,81434.51,81434.51,81313.71,81414.25,36.50572 +1778077080000,81414.25,81442.75,81387.85,81423,20.57096 +1778077140000,81423,81484.47,81412.09,81432.96,16.09328 +1778077200000,81432.96,81455.58,81406.73,81455.58,11.76515 +1778077260000,81455.58,81564.88,81455.58,81510.16,23.14924 +1778077320000,81510.16,81545.72,81506.88,81520,25.21584 +1778077380000,81520.01,81566.44,81493.59,81550.01,28.04554 +1778077440000,81550.01,81610,81532.29,81589.25,41.76175 +1778077500000,81589.26,81663.69,81578.95,81636.45,34.19828 +1778077560000,81636.45,81677.93,81636.44,81673.89,19.15583 +1778077620000,81673.9,81760.92,81672.24,81752.61,44.26817 +1778077680000,81753.33,81758.94,81675.85,81688.66,24.82691 +1778077740000,81688.65,81716.99,81614.07,81618.81,14.21559 +1778077800000,81618.81,81740.54,81606.14,81730.01,18.13775 +1778077860000,81730.01,81740.54,81677.97,81725.71,20.33402 +1778077920000,81725.72,81737.95,81715.07,81736.57,14.39467 +1778077980000,81736.57,81740.54,81720.18,81736.33,7.34114 +1778078040000,81736.34,81769.56,81720.18,81720.19,10.62938 +1778078100000,81720.19,81791.8,81720.19,81782.93,22.1575 +1778078160000,81782.92,81782.92,81740.45,81742.1,18.06056 +1778078220000,81742.1,81749.23,81682.92,81682.92,16.41346 +1778078280000,81682.92,81710,81637.59,81709.99,30.20524 +1778078340000,81709.99,81745.23,81707.39,81745.22,12.44942 +1778078400000,81745.23,81780,81745.22,81776.97,12.62781 +1778078460000,81776.97,81786.37,81714.18,81722.61,11.59965 +1778078520000,81722.61,81766.99,81675.85,81766.99,17.28951 +1778078580000,81767.17,81847.55,81767.17,81840.82,14.67503 +1778078640000,81840.82,81879.97,81832.64,81879.96,14.96283 +1778078700000,81879.96,81980.72,81879.96,81945.88,34.62233 +1778078760000,81945.87,81954.3,81872.14,81872.15,11.03092 +1778078820000,81872.14,81872.14,81780.02,81780.02,10.5803 +1778078880000,81780.02,81788.7,81722.22,81722.22,17.92561 +1778078940000,81722.22,81788.17,81709.42,81779.45,9.10455 +1778079000000,81779.45,81788.17,81749.42,81749.42,9.44732 +1778079060000,81749.41,81771.9,81714,81722.19,8.44124 +1778079120000,81722.18,81730,81617.95,81695.52,27.558 +1778079180000,81695.53,81709.32,81690.75,81702.33,3.07034 +1778079240000,81702.33,81702.33,81666.84,81670,11.58853 +1778079300000,81670.94,81724.87,81670.94,81689.04,9.9855 +1778079360000,81689.04,81704.65,81627.69,81629.52,17.53389 +1778079420000,81629.52,81650,81614.54,81620.98,21.46571 +1778079480000,81620.97,81620.98,81493.6,81498.55,58.308 +1778079540000,81498.54,81553.4,81494.49,81526.73,18.27902 +1778079600000,81526.74,81558,81511.25,81511.9,14.12984 +1778079660000,81511.89,81567.34,81500,81549.78,10.81442 +1778079720000,81548.79,81589.85,81536.85,81589.85,12.45896 +1778079780000,81589.85,81596,81510.68,81561.86,19.16367 +1778079840000,81561.86,81614.61,81560,81614.61,9.37335 +1778079900000,81615.41,81615.41,81572.16,81572.16,5.99556 +1778079960000,81572.17,81586.26,81572.16,81577.11,5.71258 +1778080020000,81577.12,81586.36,81556.12,81563.99,16.41988 +1778080080000,81563.99,81569.21,81514.96,81523.05,13.97542 +1778080140000,81523.06,81571.38,81520.28,81562.07,12.53633 +1778080200000,81562.07,81562.08,81528.95,81528.95,10.44083 +1778080260000,81528.95,81528.95,81500,81502.97,12.90207 +1778080320000,81502.97,81502.97,81450,81453.88,28.88305 +1778080380000,81453.88,81460,81323.77,81351.33,89.5147 +1778080440000,81351.33,81410,81316.28,81410,43.01465 +1778080500000,81409.99,81520.99,81409.99,81520.99,10.31918 +1778080560000,81520.99,81590,81500,81589.99,14.08324 +1778080620000,81590,81676.76,81589.99,81664.18,26.13789 +1778080680000,81664.19,81697.84,81651.35,81674.99,10.20705 +1778080740000,81674.99,81716.27,81674.99,81713.27,3.99467 +1778080800000,81713.28,81743.03,81694.23,81741.38,11.0101 +1778080860000,81741.39,81816.2,81741.38,81816.2,16.2698 +1778080920000,81816.19,81823,81765.86,81765.87,14.89932 +1778080980000,81765.86,81794.42,81754.73,81784.58,16.49294 +1778081040000,81784.59,81787.44,81741.82,81741.88,8.91763 +1778081100000,81741.88,81750.72,81741.88,81750.53,6.65009 +1778081160000,81750.54,81750.54,81743.29,81743.29,3.81496 +1778081220000,81743.29,81743.29,81714,81721.44,9.74779 +1778081280000,81721.44,81721.44,81675.86,81719.44,8.91055 +1778081340000,81719.44,81719.44,81652.65,81659.76,8.68374 +1778081400000,81659.75,81696.63,81659.75,81675,7.67535 +1778081460000,81675,81682.72,81661.29,81661.3,4.15486 +1778081520000,81661.29,81713.67,81651.35,81683.05,9.34581 +1778081580000,81683.04,81745.59,81675.85,81718.12,12.21928 +1778081640000,81718.11,81737.92,81718.11,81722.7,4.49533 +1778081700000,81722.69,81722.7,81651.35,81670,12.03262 +1778081760000,81670,81683.38,81654.29,81674.99,7.50639 +1778081820000,81674.99,81675,81592.28,81599.03,15.02805 +1778081880000,81599.03,81622.17,81541.07,81541.07,10.38433 +1778081940000,81541.07,81541.08,81480.04,81505.24,8.86109 +1778082000000,81505.24,81538.62,81489.36,81538.62,8.40694 +1778082060000,81538.62,81541.58,81523.83,81533.81,13.47164 +1778082120000,81533.8,81541.81,81512.92,81541.81,9.32278 +1778082180000,81541.8,81541.81,81512,81517.16,3.0905 +1778082240000,81517.17,81695.22,81517.17,81626.17,51.57624 +1778082300000,81626.17,81749.39,81626.17,81719.83,36.15036 +1778082360000,81719.84,81763.89,81710,81760.01,16.01628 +1778082420000,81760,81760,81675.85,81719.82,32.46999 +1778082480000,81719.82,81745.82,81710.02,81731.56,9.67009 +1778082540000,81731.55,81731.55,81680,81680.01,1.61947 +1778082600000,81680,81691.01,81640.03,81666,11.30144 +1778082660000,81666,81719.53,81666,81718.93,8.60603 +1778082720000,81718.92,81740,81709.82,81709.82,5.56487 +1778082780000,81709.83,81731.76,81703.46,81731.76,4.09539 +1778082840000,81731.76,81767.29,81731.76,81745.8,20.47753 +1778082900000,81745.8,81773.93,81730.01,81730.01,9.58279 +1778082960000,81730.01,81730.01,81703.02,81729.27,8.87651 +1778083020000,81729.27,81729.28,81675.85,81675.86,2.30171 +1778083080000,81675.85,81700,81675.85,81700,3.36972 +1778083140000,81700,81712.44,81700,81704.25,1.60568 +1778083200000,81704.25,81724.87,81700.36,81700.36,8.40018 +1778083260000,81700.36,81718,81685.3,81697.24,6.41169 +1778083320000,81697.23,81706.23,81638,81643.52,7.97559 +1778083380000,81643.52,81643.52,81585.23,81628,7.85738 +1778083440000,81628,81711.6,81627.99,81711.6,7.21999 +1778083500000,81711.61,81759.99,81711.61,81754,9.02134 +1778083560000,81754.01,81754.01,81700.37,81717.08,5.08248 +1778083620000,81717.09,81766.63,81712.1,81756.99,7.76941 +1778083680000,81757,81773.93,81750.96,81768.47,6.37447 +1778083740000,81768.47,81832.52,81758.07,81826,33.52461 +1778083800000,81826,81840,81813.78,81831.82,4.23825 +1778083860000,81831.82,81863.53,81826.87,81844.76,8.04285 +1778083920000,81844.77,81897.06,81806.21,81806.21,33.06769 +1778083980000,81806.21,81816.96,81777.83,81777.83,9.51453 +1778084040000,81777.84,81778.88,81760.27,81760.27,9.87805 +1778084100000,81760.26,81823.01,81752.48,81823.01,16.93179 +1778084160000,81823,81835.89,81784.9,81784.91,5.95991 +1778084220000,81784.9,81788.22,81777.83,81777.83,7.2018 +1778084280000,81777.83,81777.83,81717.28,81752.73,10.65096 +1778084340000,81752.73,81752.74,81688.98,81688.98,4.84582 +1778084400000,81688.98,81698.32,81657.86,81660,7.24635 +1778084460000,81660,81660.01,81541.84,81550.01,32.63452 +1778084520000,81550.01,81596.7,81527.66,81541.27,33.55509 +1778084580000,81541.28,81569.99,81538.27,81569.98,7.96568 +1778084640000,81569.99,81622.16,81567.17,81596.64,15.40767 +1778084700000,81596.64,81629.73,81593.68,81612.81,11.62747 +1778084760000,81612.8,81620.35,81580.01,81580.01,12.10227 +1778084820000,81580,81588.61,81564.18,81588.6,8.19354 +1778084880000,81588.61,81602.36,81582.86,81582.87,3.96887 +1778084940000,81582.86,81582.87,81510.79,81510.79,18.4392 +1778085000000,81510.79,81535.36,81510,81510,5.35441 +1778085060000,81510.01,81518.44,81493.22,81493.22,8.7357 +1778085120000,81493.22,81504.48,81431.16,81504.48,19.09824 +1778085180000,81504.47,81509.58,81488,81509.57,4.87479 +1778085240000,81509.58,81567.41,81509.57,81567.4,8.45485 +1778085300000,81567.39,81567.4,81510.19,81510.2,3.61928 +1778085360000,81510.19,81571.01,81480.04,81567.8,11.3279 +1778085420000,81567.8,81589.37,81551.07,81572.16,10.34777 +1778085480000,81572.17,81577.87,81550,81572.16,7.404 +1778085540000,81572.16,81648.27,81572.16,81648.27,4.84812 +1778085600000,81648.26,81661.9,81611.85,81661.9,3.13958 +1778085660000,81661.9,81690,81661.89,81689.99,12.46516 +1778085720000,81690,81690,81654.89,81659.37,5.36904 +1778085780000,81659.37,81697.29,81651.35,81651.36,8.94806 +1778085840000,81651.36,81699.5,81651.35,81685.52,4.07897 +1778085900000,81685.52,81685.53,81668.99,81668.99,6.56299 +1778085960000,81669,81682.17,81668.99,81674.99,2.38631 +1778086020000,81675,81683.17,81649.88,81650,12.00173 +1778086080000,81650,81664.86,81629.81,81633.95,27.63066 +1778086140000,81633.95,81692.35,81629.99,81679.99,35.89249 +1778086200000,81680,81707.27,81673.29,81696.85,36.44706 +1778086260000,81696.85,81907.51,81696.84,81766.71,275.71149 +1778086320000,81766.71,81766.71,81730.94,81730.95,2.74005 +1778086380000,81730.95,81795.99,81726.38,81726.38,32.81872 +1778086440000,81726.39,81734.57,81674.99,81675,12.56145 +1778086500000,81674.99,81685.61,81651.35,81685.61,9.19169 +1778086560000,81685.6,81708.19,81685.6,81708.19,2.65798 +1778086620000,81708.18,81714.7,81626.85,81630.21,15.79597 +1778086680000,81630.21,81645.75,81577.89,81645.75,12.3022 +1778086740000,81645.76,81649.19,81607.38,81630.94,19.67874 +1778086800000,81630.94,81630.95,81562.44,81562.45,8.55479 +1778086860000,81562.45,81568.02,81539.37,81549.99,6.78943 +1778086920000,81550,81598.67,81549.99,81598.67,3.11362 +1778086980000,81598.67,81622.61,81586.04,81622.61,4.62658 +1778087040000,81622.6,81651.33,81614.17,81633.36,7.93001 +1778087100000,81633.37,81656.96,81620,81623.02,1.90497 +1778087160000,81623.02,81623.03,81581.46,81601.15,1.93597 +1778087220000,81601.14,81635.4,81601.14,81635.4,6.51535 +1778087280000,81635.4,81680,81635.39,81668.65,8.51853 +1778087340000,81668.65,81695.72,81633.42,81633.42,16.20235 +1778087400000,81633.42,81670,81630.2,81669.99,6.06944 +1778087460000,81670,81695.2,81631.71,81631.71,5.75294 +1778087520000,81631.71,81700,81631.71,81700,14.03295 +1778087580000,81699.99,81709.32,81678.47,81678.48,8.42153 +1778087640000,81678.47,81695.01,81675.86,81675.86,4.59697 +1778087700000,81675.86,81675.86,81601.1,81601.11,7.40907 +1778087760000,81601.11,81602,81425,81459.04,47.51451 +1778087820000,81459.04,81528.94,81430,81430.01,37.03577 +1778087880000,81430.01,81448.52,81405,81448.52,8.3827 +1778087940000,81448.51,81496,81448.51,81496,12.59489 +1778088000000,81496,81517.03,81496,81515.27,3.46765 +1778088060000,81515.26,81547.34,81509.56,81533.83,4.45333 +1778088120000,81533.84,81533.84,81516.25,81530.89,2.82656 +1778088180000,81530.89,81553.4,81530.89,81540.01,3.23748 +1778088240000,81540.01,81540.01,81493.59,81504.68,2.55497 +1778088300000,81504.68,81516.78,81500.45,81516.78,2.86469 +1778088360000,81516.78,81516.78,81473.49,81502.65,8.55708 +1778088420000,81502.1,81502.1,81495.1,81495.11,4.04023 +1778088480000,81495.1,81500.1,81485.19,81500.1,4.94565 +1778088540000,81500.33,81500.34,81474.39,81474.4,1.60695 +1778088600000,81474.4,81504.48,81474.39,81504.48,2.55806 +1778088660000,81504.47,81504.48,81473.8,81502.85,5.19936 +1778088720000,81502.85,81502.86,81476.87,81493.4,1.83679 +1778088780000,81493.4,81504.48,81485.65,81488.46,1.11627 +1778088840000,81488.46,81488.47,81481.31,81481.32,1.98807 +1778088900000,81481.32,81502.09,81469.33,81495.99,5.06723 +1778088960000,81495.99,81511.54,81489.62,81489.62,9.95702 +1778089020000,81489.54,81493.66,81486.95,81486.95,5.16287 +1778089080000,81486.96,81496.7,81486.96,81496.29,3.21372 +1778089140000,81496.29,81497.49,81469.33,81497.49,4.9464 +1778089200000,81497.48,81498.52,81482.39,81482.39,3.97034 +1778089260000,81482.39,81485.64,81469.33,81469.33,2.44244 +1778089320000,81469.33,81469.34,81469.33,81469.34,0.55209 +1778089380000,81469.34,81500,81461.18,81500,5.67742 +1778089440000,81500,81550,81500,81544.02,17.57791 +1778089500000,81544.01,81550,81520.01,81520.01,4.59706 +1778089560000,81520,81520.01,81480.04,81480.05,5.26781 +1778089620000,81480.05,81480.05,81394,81451.14,27.3258 +1778089680000,81451.14,81462.88,81424.08,81443.16,9.82325 +1778089740000,81443.17,81445,81438.17,81445,1.639 +1778089800000,81444.99,81450,81422.28,81450,3.40597 +1778089860000,81449.99,81455.58,81428,81455.58,5.75199 +1778089920000,81455.58,81455.58,81420.43,81446.91,4.09445 +1778089980000,81446.9,81446.91,81399.64,81431.14,8.90003 +1778090040000,81431.15,81450,81431.15,81450,3.2552 +1778090100000,81449.99,81462.9,81427.6,81429.6,3.81663 +1778090160000,81429.6,81491.88,81429.59,81491.88,2.76373 +1778090220000,81491.88,81500,81469.33,81469.33,5.25919 +1778090280000,81469.34,81469.34,81461.18,81462.43,3.15506 +1778090340000,81462.43,81462.43,81452.62,81452.63,0.61425 +1778090400000,81452.63,81473.4,81452.62,81473.39,5.89813 +1778090460000,81473.4,81498.75,81473.39,81492.48,3.20419 +1778090520000,81492.49,81498.74,81455.59,81455.59,4.72964 +1778090580000,81455.59,81489.87,81455.59,81458.93,5.67575 +1778090640000,81458.93,81458.94,81413.31,81434.73,6.66502 +1778090700000,81434.73,81474.6,81434.72,81450,8.32299 +1778090760000,81450,81460.01,81439.61,81460,9.18813 +1778090820000,81460.01,81460.01,81440,81440,1.50239 +1778090880000,81440.01,81440.01,81420,81420.01,3.14731 +1778090940000,81420.01,81455.58,81398.27,81440.01,11.6281 +1778091000000,81440.01,81440.02,81398.79,81398.8,2.38202 +1778091060000,81398.79,81409.78,81374.72,81400,11.6823 +1778091120000,81399.99,81399.99,81271.06,81312.4,39.98756 +1778091180000,81312.39,81434.48,81290.26,81425.01,12.13055 +1778091240000,81425.01,81480.02,81389.29,81480.01,31.2344 +1778091300000,81480.01,81528.2,81477.35,81493.93,16.59736 +1778091360000,81493.93,81541.92,81493.93,81541.91,14.38106 +1778091420000,81541.92,81559.17,81529.99,81557.61,18.10064 +1778091480000,81557.61,81557.61,81544.72,81544.72,7.33822 +1778091540000,81544.72,81544.73,81502,81502.01,2.8208 +1778091600000,81502.01,81506.67,81482.22,81506.66,1.85786 +1778091660000,81506.66,81511.23,81483.98,81504.7,3.56627 +1778091720000,81504.7,81504.71,81494.43,81494.44,0.94627 +1778091780000,81494.43,81516,81476.99,81490.64,14.64819 +1778091840000,81490.01,81492.01,81480.04,81480.04,5.15499 +1778091900000,81480.05,81516.5,81459.85,81513.35,3.55314 +1778091960000,81513.34,81518.97,81509.99,81509.99,4.42503 +1778092020000,81509.99,81513.22,81509.98,81509.98,5.25841 +1778092080000,81509.99,81512.89,81509.98,81512.89,0.98346 +1778092140000,81512.89,81512.89,81469.33,81469.33,7.91635 +1778092200000,81469.33,81480.02,81423.99,81480.02,6.28552 +1778092260000,81480.01,81515.99,81455.59,81455.59,6.1443 +1778092320000,81455.59,81465.41,81406.73,81406.74,13.36364 +1778092380000,81406.73,81429.57,81357.9,81417.42,15.13958 +1778092440000,81417.43,81418.72,81350,81357.62,9.63723 +1778092500000,81357.62,81376.7,81333.48,81333.5,10.36542 +1778092560000,81333.49,81333.5,81300.14,81304.98,5.58462 +1778092620000,81304.98,81323.59,81296,81323.58,10.36275 +1778092680000,81323.58,81329.53,81296,81322.2,12.42925 +1778092740000,81322.2,81328.61,81318.57,81321.06,4.35984 +1778092800000,81321.06,81381.56,81321.05,81354.06,5.64478 +1778092860000,81354.06,81359.39,81334,81334,4.46875 +1778092920000,81334.01,81351.35,81334,81351.35,1.43083 +1778092980000,81351.35,81382.29,81351.34,81382.29,13.23348 +1778093040000,81382.29,81405.71,81382.28,81382.44,3.88077 +1778093100000,81382.45,81419.17,81382.44,81407.62,14.0789 +1778093160000,81407.62,81429.04,81402.23,81402.23,3.92713 +1778093220000,81402.23,81402.23,81366.49,81374,2.56463 +1778093280000,81374,81380,81368.32,81368.32,2.41063 +1778093340000,81368.32,81384.06,81353.36,81353.37,5.63101 +1778093400000,81353.36,81360.69,81293.69,81293.7,9.63469 +1778093460000,81293.69,81333.47,81293.69,81333.47,3.49522 +1778093520000,81333.47,81390,81333.47,81390,3.34179 +1778093580000,81390.01,81411.58,81390.01,81411.58,2.10824 +1778093640000,81411.58,81411.58,81389.39,81409.34,3.49526 +1778093700000,81409.34,81409.34,81399.32,81403.01,0.73692 +1778093760000,81403,81431.15,81389.39,81422.52,7.62683 +1778093820000,81422.51,81422.51,81412.25,81412.26,0.69673 +1778093880000,81412.26,81412.26,81370.05,81370.05,1.64241 +1778093940000,81370.06,81375.16,81353.14,81353.14,3.19819 +1778094000000,81353.15,81382.29,81343.15,81382.28,4.14432 +1778094060000,81382.29,81382.29,81354.92,81354.96,8.50124 +1778094120000,81354.95,81387.34,81354.95,81371.2,7.10378 +1778094180000,81371.19,81419.3,81371.19,81406.8,7.60614 +1778094240000,81406.8,81428,81350,81350,13.84405 +1778094300000,81350,81369.89,81333.48,81369.88,8.09497 +1778094360000,81369.88,81384.73,81357.89,81377.09,9.32514 +1778094420000,81377.1,81380,81356.74,81356.75,4.50596 +1778094480000,81356.74,81356.74,81272.55,81272.55,10.3554 +1778094540000,81272.56,81339.99,81272.55,81339.98,6.05786 +1778094600000,81339.98,81339.99,81290.44,81290.44,3.71038 +1778094660000,81290.44,81290.45,81259.43,81260.3,7.75751 +1778094720000,81260.3,81262.95,81214.88,81214.88,19.17799 +1778094780000,81214.88,81239,81214.88,81238.99,9.29211 +1778094840000,81238.99,81258.04,81238.99,81249.3,7.48586 +1778094900000,81249.3,81257.43,81200,81227.68,17.54764 +1778094960000,81227.68,81260,81227.68,81259.99,3.44648 +1778095020000,81259.99,81263.64,81240.01,81252.45,8.28188 +1778095080000,81252.45,81271.36,81252.45,81271.35,4.45188 +1778095140000,81271.36,81316.64,81271.35,81316.64,8.91197 +1778095200000,81316.64,81328.19,81316.63,81316.63,8.07216 +1778095260000,81316.63,81330.62,81316.63,81330.61,3.00965 +1778095320000,81330.62,81396.68,81330.62,81385.29,81.43156 +1778095380000,81385.3,81385.3,81348.11,81348.11,6.32176 +1778095440000,81348.11,81348.12,81303.75,81308.75,7.51448 +1778095500000,81308.76,81308.76,81263.71,81278.59,5.21754 +1778095560000,81278.59,81280,81243.63,81279.99,8.06153 +1778095620000,81279.99,81284.67,81271.82,81283.47,3.03069 +1778095680000,81283.46,81300.49,81283.46,81300.49,3.43064 +1778095740000,81300.48,81339.99,81300.48,81335.85,5.10684 +1778095800000,81335.85,81335.85,81312.41,81316.03,5.3121 +1778095860000,81316.04,81316.04,81273.69,81310.01,14.35652 +1778095920000,81310.02,81329.61,81310.01,81329.6,4.16514 +1778095980000,81329.6,81329.61,81263.66,81289.99,9.68795 +1778096040000,81290,81302.57,81279.23,81279.23,5.32936 +1778096100000,81279.22,81304.51,81276.82,81304.5,5.64033 +1778096160000,81304.51,81325.87,81304.5,81325.86,4.54742 +1778096220000,81325.86,81327.15,81321.71,81321.71,5.18068 +1778096280000,81321.71,81388.14,81321.71,81388.13,6.22687 +1778096340000,81388.14,81442.77,81388.13,81442.77,5.89159 +1778096400000,81442.76,81442.77,81408.38,81408.38,5.95283 +1778096460000,81408.39,81408.39,81408.38,81408.39,2.58303 +1778096520000,81408.38,81454.53,81408.38,81454.52,6.86005 +1778096580000,81454.52,81480,81454.52,81480,18.61371 +1778096640000,81480,81480.01,81437.49,81437.49,6.31672 +1778096700000,81437.5,81445.65,81431.16,81445.65,8.30645 +1778096760000,81445.64,81445.64,81422,81422,7.94375 +1778096820000,81422,81447.91,81410.78,81431.01,4.69251 +1778096880000,81431.02,81440.99,81431.01,81431.02,4.24024 +1778096940000,81431.02,81434.68,81411.54,81411.55,5.16654 +1778097000000,81411.55,81464,81411.55,81460.23,8.7949 +1778097060000,81460.24,81506.39,81460.24,81497.55,12.58955 +1778097120000,81497.56,81522.41,81465.12,81467.85,15.41638 +1778097180000,81467.86,81501.87,81467.85,81501.86,4.57132 +1778097240000,81501.86,81501.87,81485.74,81501.31,4.65937 +1778097300000,81501.3,81501.32,81488.24,81494.22,8.20367 +1778097360000,81494.22,81504,81494.22,81503.99,3.19275 +1778097420000,81503.99,81504,81476.42,81476.43,5.14376 +1778097480000,81476.43,81479.78,81469.33,81479.77,3.33672 +1778097540000,81479.78,81479.78,81460.01,81464.87,13.40275 +1778097600000,81464.86,81477.48,81464.86,81471.04,1.84653 +1778097660000,81471.05,81537.86,81471.04,81531.78,11.8155 +1778097720000,81531.78,81554.43,81531.77,81550.5,10.52504 +1778097780000,81550.49,81550.5,81522.1,81522.1,13.19335 +1778097840000,81522.11,81623.85,81522.1,81623.84,36.88345 +1778097900000,81623.84,81623.84,81580.14,81584.22,8.09501 +1778097960000,81584.21,81584.21,81562,81570.72,7.95165 +1778098020000,81570.73,81616,81570.73,81591.21,4.23445 +1778098080000,81591.21,81591.21,81580,81580,1.96951 +1778098140000,81580.01,81600,81580,81580.01,4.24329 +1778098200000,81580,81584.41,81572.16,81584.41,2.09284 +1778098260000,81584.4,81602.36,81576.91,81600.59,2.53219 +1778098320000,81600.59,81613.39,81589.62,81613.38,6.0845 +1778098380000,81613.38,81638.17,81613.38,81636.22,36.24212 +1778098440000,81635.59,81650.01,81630,81638.17,8.76956 +1778098500000,81638.18,81668.52,81638.18,81640.15,4.12328 +1778098560000,81640.15,81658.11,81640.15,81658.1,2.16481 +1778098620000,81658.1,81670,81658.1,81670,2.46521 +1778098680000,81669.99,81675,81662.5,81673.35,9.04941 +1778098740000,81673.35,81673.36,81640.16,81640.17,3.4734 +1778098800000,81640.16,81657.06,81640.16,81657.06,2.83423 +1778098860000,81657.05,81657.06,81577.89,81578.07,10.13615 +1778098920000,81578.07,81580,81578.06,81579.99,1.12145 +1778098980000,81580,81626.85,81579.99,81626.85,4.63287 +1778099040000,81626.85,81626.85,81626.84,81626.84,1.05307 +1778099100000,81626.85,81651.32,81626.84,81651.32,2.68674 +1778099160000,81651.32,81675,81651.31,81675,6.52752 +1778099220000,81675,81700,81633.81,81633.81,13.44011 +1778099280000,81633.8,81633.81,81584.75,81594.09,8.72708 +1778099340000,81594.1,81594.1,81560,81560.01,9.14054 +1778099400000,81560,81565,81475,81475,11.05018 +1778099460000,81475.01,81475.01,81415.06,81415.07,13.68504 +1778099520000,81415.06,81435.03,81338.21,81338.21,9.7041 +1778099580000,81338.21,81357.87,81302.35,81357.87,14.48577 +1778099640000,81357.88,81380,81354,81354,6.92761 +1778099700000,81354,81376.54,81336,81376.54,9.78494 +1778099760000,81376.55,81400,81366.51,81366.51,7.10146 +1778099820000,81366.51,81375.58,81366.51,81375.58,1.33503 +1778099880000,81375.57,81375.58,81353.52,81353.53,3.41142 +1778099940000,81353.53,81382.25,81353.53,81382.24,2.63329 +1778100000000,81382.24,81413,81382.24,81412.99,3.40639 +1778100060000,81412.99,81413,81350,81350,25.04444 +1778100120000,81350,81380,81350,81372.49,4.24388 +1778100180000,81372.5,81372.5,81351.23,81351.97,4.8539 +1778100240000,81351.98,81367.68,81351.97,81367.67,1.65982 +1778100300000,81367.67,81382.29,81338,81382.28,12.80711 +1778100360000,81382.29,81382.29,81370,81370.01,0.71205 +1778100420000,81370.01,81370.01,81314,81342,22.85906 +1778100480000,81341.99,81347.62,81315.08,81322.74,15.72709 +1778100540000,81322.74,81347.5,81322.74,81343.15,4.41588 +1778100600000,81343.14,81343.15,81332.97,81332.98,1.74673 +1778100660000,81332.97,81332.98,81332.97,81332.98,1.5819 +1778100720000,81332.98,81332.98,81330,81330.01,0.64238 +1778100780000,81330.01,81345.46,81330,81345.45,1.30964 +1778100840000,81345.45,81378.07,81345.45,81378.06,1.18752 +1778100900000,81378.06,81397.91,81378.06,81397.9,2.47987 +1778100960000,81397.9,81405.96,81397.89,81405.95,6.0223 +1778101020000,81405.96,81423.92,81405.95,81423.92,1.78515 +1778101080000,81423.92,81430.34,81423.91,81423.92,3.16668 +1778101140000,81423.91,81427.52,81413.64,81427.52,2.64327 +1778101200000,81427.52,81446.61,81427.51,81446.61,2.44433 +1778101260000,81446.6,81446.61,81420.27,81420.27,3.14268 +1778101320000,81420.27,81450,81420.27,81449.99,5.64666 +1778101380000,81449.99,81450,81446.64,81446.65,1.84672 +1778101440000,81446.65,81446.7,81446.64,81446.7,0.18983 +1778101500000,81446.69,81446.7,81446.69,81446.7,1.85038 +1778101560000,81446.7,81469.34,81446.69,81469.34,14.31549 +1778101620000,81469.34,81500,81469.33,81500,13.59865 +1778101680000,81500,81500,81493.91,81493.92,2.79299 +1778101740000,81493.92,81495.15,81481.47,81495.15,6.11642 +1778101800000,81495.14,81495.15,81454.01,81454.01,4.98639 +1778101860000,81454,81454.01,81420.67,81420.67,11.29453 +1778101920000,81420.68,81420.68,81364.96,81364.97,9.60942 +1778101980000,81364.96,81364.96,81294.64,81357.87,17.46022 +1778102040000,81357.88,81373.58,81357.87,81373.58,1.11062 +1778102100000,81373.58,81390.14,81373.57,81390.13,2.74041 +1778102160000,81390.14,81436.76,81390.13,81429.8,4.31246 +1778102220000,81429.8,81429.8,81410.56,81410.56,3.79586 +1778102280000,81410.56,81410.56,81395.94,81400.84,4.74646 +1778102340000,81400.84,81421.74,81399.34,81421.73,2.43816 +1778102400000,81421.74,81421.74,81411.68,81411.68,4.99473 +1778102460000,81411.68,81411.69,81411.68,81411.69,1.17522 +1778102520000,81411.68,81431.15,81406.33,81406.33,4.03596 +1778102580000,81406.34,81421.13,81406.33,81421.13,1.39826 +1778102640000,81421.12,81427.72,81421.12,81427.72,0.3409 +1778102700000,81427.72,81440,81415.03,81440,3.38115 +1778102760000,81439.99,81449.68,81439.99,81449.68,1.91483 +1778102820000,81449.68,81449.68,81445.15,81445.15,8.8976 +1778102880000,81445.16,81445.16,81430,81430,1.01813 +1778102940000,81430.01,81442.12,81430,81442.11,1.16561 +1778103000000,81442.12,81444.22,81434.57,81434.57,3.18927 +1778103060000,81434.58,81469.34,81433.63,81469.33,19.58372 +1778103120000,81469.33,81469.34,81469.33,81469.34,0.17998 +1778103180000,81469.34,81518.37,81469.33,81518.37,7.68672 +1778103240000,81518.37,81518.37,81487.23,81487.24,2.8795 +1778103300000,81487.24,81509.11,81487.23,81506.18,1.63241 +1778103360000,81506.19,81519.86,81506.18,81519.83,2.76349 +1778103420000,81519.83,81537.26,81510.08,81529.76,3.66929 +1778103480000,81529.76,81566.4,81529.76,81566.4,9.78601 +1778103540000,81566.4,81597.92,81566.4,81593.87,7.82726 +1778103600000,81593.87,81597.92,81565.24,81591.75,5.76251 +1778103660000,81591.75,81593.4,81557.76,81557.76,5.9062 +1778103720000,81557.77,81597.92,81557.75,81597.91,2.38747 +1778103780000,81597.92,81618.77,81597.91,81601.62,6.86372 +1778103840000,81601.63,81601.63,81545.64,81572.16,15.4769 +1778103900000,81572.17,81572.17,81550,81562.39,5.94103 +1778103960000,81562.4,81562.4,81542,81542.01,2.83641 +1778104020000,81542,81551.56,81528.95,81551.56,3.5316 +1778104080000,81551.55,81559.48,81540.86,81540.9,5.49978 +1778104140000,81540.89,81593.35,81540.89,81572.17,14.06346 +1778104200000,81572.17,81602.36,81542.88,81586.19,9.5689 +1778104260000,81586.19,81587.84,81578.26,81578.26,0.98451 +1778104320000,81578.25,81602.35,81572.16,81602.35,2.27074 +1778104380000,81602.36,81616,81602.35,81615.99,1.00517 +1778104440000,81615.99,81616,81590.71,81590.71,2.02585 +1778104500000,81590.72,81593.69,81585.35,81593.68,1.17272 +1778104560000,81593.68,81593.69,81573.69,81573.7,4.0726 +1778104620000,81573.7,81573.7,81572.16,81572.16,2.52897 +1778104680000,81572.17,81572.17,81540.9,81540.9,3.36389 +1778104740000,81540.9,81540.91,81522.1,81539.16,13.16349 +1778104800000,81539.16,81540.91,81500,81500,8.0396 +1778104860000,81500,81517.15,81480.05,81480.05,5.81476 +1778104920000,81480.05,81513.99,81469.33,81513.98,6.76838 +1778104980000,81513.98,81520,81469.33,81469.34,4.65569 +1778105040000,81469.34,81475.6,81444,81444,7.62348 +1778105100000,81444.01,81488.79,81440,81450.59,11.22678 +1778105160000,81450.6,81453.86,81424.19,81424.2,1.86376 +1778105220000,81424.19,81424.19,81370.33,81376.87,7.4555 +1778105280000,81376.88,81410,81376.87,81400.6,1.27227 +1778105340000,81400.61,81400.61,81382.3,81382.3,1.16607 +1778105400000,81382.3,81382.31,81354.03,81382.28,5.52739 +1778105460000,81382.28,81406.71,81382.28,81406.71,3.05793 +1778105520000,81406.71,81406.71,81374.58,81394.2,2.51706 +1778105580000,81394.2,81394.21,81377.63,81377.63,0.99204 +1778105640000,81377.63,81390.92,81371.08,81381.72,2.24788 +1778105700000,81381.72,81387.14,81366.78,81367.43,2.20456 +1778105760000,81367.42,81367.43,81350,81350.01,2.90838 +1778105820000,81350,81359.47,81350,81355.74,1.70134 +1778105880000,81355.74,81373.89,81355.74,81355.74,4.03645 +1778105940000,81355.74,81355.74,81301.56,81319.14,12.03689 +1778106000000,81319.14,81320.54,81304.02,81315,4.76193 +1778106060000,81315,81315,81293.73,81300.03,13.39733 +1778106120000,81300.04,81315,81288.01,81295.31,4.10149 +1778106180000,81295.31,81315,81275.13,81290,8.74755 +1778106240000,81290.01,81310,81290,81307.48,2.42822 +1778106300000,81307.49,81310,81282.95,81298.43,4.29857 +1778106360000,81298.43,81302.2,81288.89,81288.9,4.4145 +1778106420000,81288.89,81288.89,81250,81250.01,7.62011 +1778106480000,81250.01,81250.01,81250,81250.01,1.25319 +1778106540000,81250,81250,81240,81249.99,3.21737 +1778106600000,81250,81296.25,81249.99,81296.25,2.96163 +1778106660000,81296.25,81331.2,81296.24,81331.2,5.74559 +1778106720000,81331.2,81332.84,81322.76,81328.14,2.20961 +1778106780000,81328.14,81333.47,81310.58,81310.59,1.74219 +1778106840000,81310.58,81315.8,81306.95,81306.96,6.0444 +1778106900000,81306.96,81323.47,81300.73,81311.49,1.86776 +1778106960000,81311.17,81311.18,81296.39,81296.4,0.60347 +1778107020000,81296.39,81305.3,81290.44,81295.12,1.0574 +1778107080000,81295.12,81319.28,81288.02,81319.28,1.82645 +1778107140000,81319.28,81319.28,81298.74,81309.31,2.77346 +1778107200000,81309.3,81311.6,81301.38,81301.38,1.93575 +1778107260000,81301.38,81319.44,81301.38,81312.3,1.46259 +1778107320000,81312.3,81312.31,81292.25,81301.63,0.92131 +1778107380000,81301.63,81313.25,81301.63,81313.24,0.69785 +1778107440000,81313.24,81318.92,81307.22,81318.92,1.66745 +1778107500000,81318.92,81345.7,81318.91,81345.69,1.82459 +1778107560000,81345.7,81357.88,81294.46,81294.46,3.50798 +1778107620000,81294.46,81294.47,81263.66,81263.66,2.10363 +1778107680000,81263.67,81275.67,81263.66,81275.66,5.39396 +1778107740000,81275.67,81281.04,81275.66,81281.04,1.47057 +1778107800000,81281.04,81332.26,81281.03,81332.26,2.06742 +1778107860000,81332.25,81332.26,81314.55,81323.3,5.19098 +1778107920000,81323.31,81332.26,81307.13,81332.26,2.08637 +1778107980000,81332.26,81384.59,81332.26,81384.59,3.97461 +1778108040000,81384.58,81398.59,81384.58,81384.73,1.6203 +1778108100000,81384.73,81387.62,81366.49,81382.73,10.66688 +1778108160000,81382.73,81382.73,81349.37,81382.29,3.6831 +1778108220000,81382.29,81382.29,81366.49,81366.5,1.40202 +1778108280000,81366.5,81366.5,81352.63,81352.63,3.09306 +1778108340000,81352.64,81352.64,81342.39,81342.39,0.62998 +1778108400000,81342.39,81342.39,81309.08,81316.46,2.12584 +1778108460000,81316.46,81316.47,81211.18,81249.78,12.84716 +1778108520000,81249.79,81270,81223.8,81227.09,12.64571 +1778108580000,81227.08,81236.72,81000,81029.94,209.13494 +1778108640000,81029.95,81090.52,81024.32,81090.51,10.72946 +1778108700000,81090.52,81120,81090.52,81104.95,7.08222 +1778108760000,81104.94,81107.35,81073.86,81092.56,9.25409 +1778108820000,81092.56,81179.99,81084.69,81179.99,6.72633 +1778108880000,81180,81211.54,81180,81194.63,5.54765 +1778108940000,81194.62,81222.22,81191.61,81194.22,1.6237 +1778109000000,81194.22,81263.67,81187.2,81263.61,12.26148 +1778109060000,81263.62,81295.74,81252.75,81295.74,6.24467 +1778109120000,81295.74,81295.74,81260.31,81260.31,2.16311 +1778109180000,81260.31,81276.13,81260.3,81260.31,4.21989 +1778109240000,81260.31,81260.31,81230,81230.01,2.83473 +1778109300000,81230,81275.2,81230,81275.2,1.73709 +1778109360000,81275.19,81275.2,81225.5,81225.51,4.23252 +1778109420000,81225.51,81238.26,81225,81231.18,4.9852 +1778109480000,81231.18,81263.62,81231.18,81263.61,10.03554 +1778109540000,81263.62,81295.74,81263.62,81270.26,1.13283 +1778109600000,81270.26,81295.65,81270.25,81295.64,0.65735 +1778109660000,81295.64,81295.74,81290.29,81295.74,1.32843 +1778109720000,81295.74,81324.89,81295.74,81324.89,5.33955 +1778109780000,81324.89,81347.9,81324.88,81347.89,3.37442 +1778109840000,81347.9,81366.5,81347.89,81366.49,1.45474 +1778109900000,81366.49,81380.91,81366.49,81366.5,9.43997 +1778109960000,81366.5,81392.4,81366.5,81382.3,1.61318 +1778110020000,81382.29,81385.6,81366.49,81385.6,2.13833 +1778110080000,81385.6,81395.06,81385.59,81386.22,1.24714 +1778110140000,81386.22,81386.22,81386.2,81386.21,2.82965 +1778110200000,81386.21,81397.84,81386.2,81397.84,3.31774 +1778110260000,81397.83,81397.83,81340.21,81340.21,6.64993 +1778110320000,81340.22,81379.71,81340.21,81379.71,0.83531 +1778110380000,81379.71,81391.79,81379.7,81391.79,1.69286 +1778110440000,81391.78,81415,81391.78,81400,3.93398 +1778110500000,81399.99,81399.99,81364.46,81370.72,2.45782 +1778110560000,81370.72,81370.73,81361.22,81361.23,1.69586 +1778110620000,81361.23,81361.23,81337.41,81337.42,1.88608 +1778110680000,81337.42,81347.15,81326,81347.15,5.76817 +1778110740000,81347.15,81353.2,81337.07,81337.07,4.59379 +1778110800000,81337.08,81337.08,81322.53,81337.07,1.33082 +1778110860000,81337.07,81346.68,81337.07,81346.68,0.91578 +1778110920000,81346.67,81382.29,81346.67,81382.29,2.01162 +1778110980000,81382.28,81382.29,81376.24,81381.14,0.96038 +1778111040000,81381.13,81381.14,81357.87,81357.88,2.0057 +1778111100000,81357.88,81382.29,81357.87,81376.74,3.04602 +1778111160000,81376.74,81390.73,81366.5,81366.5,1.32116 +1778111220000,81366.5,81366.5,81337.03,81347.19,4.63696 +1778111280000,81347.19,81360,81333.48,81357.22,3.17184 +1778111340000,81357.23,81357.23,81350.3,81357.03,1.61388 +1778111400000,81357.03,81357.04,81336.85,81355.98,1.88029 +1778111460000,81355.98,81400,81355.97,81399.99,2.05206 +1778111520000,81399.99,81400,81386.14,81400,2.0146 +1778111580000,81399.99,81424.2,81399.99,81422.37,7.35528 +1778111640000,81422.36,81440.72,81409.95,81440.72,6.34923 +1778111700000,81440.71,81440.72,81431.14,81440.71,1.78694 +1778111760000,81440.71,81440.73,81440.71,81440.73,1.29383 +1778111820000,81440.73,81447.3,81435.33,81438.38,5.91429 +1778111880000,81438.39,81438.39,81438.38,81438.38,1.20301 +1778111940000,81438.39,81447.3,81438.38,81447.01,1.69009 +1778112000000,81447.01,81450,81420,81449.99,5.1659 +1778112060000,81450,81469.34,81447.29,81450.01,5.2736 +1778112120000,81450,81454.7,81450,81450.02,2.02 +1778112180000,81450.03,81476.92,81432.74,81465.08,19.48115 +1778112240000,81465.08,81490.03,81434.51,81434.52,8.18537 +1778112300000,81434.51,81466,81431.16,81431.16,4.63859 +1778112360000,81431.16,81460,81431.16,81443.98,6.97227 +1778112420000,81443.99,81443.99,81366.49,81368.08,6.8408 +1778112480000,81368.08,81394.17,81368.08,81394.17,4.10395 +1778112540000,81394.17,81429.68,81394.16,81419.07,6.24805 +1778112600000,81419.07,81466.92,81419.06,81459.6,4.16297 +1778112660000,81459.6,81480,81451.61,81472.25,4.68909 +1778112720000,81472.25,81487.66,81469.33,81472.23,5.70023 +1778112780000,81472.24,81485.58,81440.34,81440.34,7.05478 +1778112840000,81440.35,81440.35,81425,81426.58,8.19302 +1778112900000,81426.58,81438.84,81402.51,81412.22,9.77432 +1778112960000,81412.21,81418.76,81400.08,81400.09,1.94921 +1778113020000,81400.09,81400.09,81350,81350,4.35191 +1778113080000,81350,81378.13,81350,81366.66,5.01189 +1778113140000,81366.66,81405.65,81366.65,81405.65,3.4489 +1778113200000,81405.64,81405.65,81343.42,81343.43,3.21638 +1778113260000,81343.42,81343.43,81300,81317,3.63331 +1778113320000,81317,81343.91,81300,81331.94,6.18299 +1778113380000,81331.94,81331.95,81289.1,81289.11,3.40114 +1778113440000,81289.11,81289.11,81268.47,81286,2.92734 +1778113500000,81286,81286.01,81244.28,81244.29,4.93592 +1778113560000,81244.28,81273.39,81244.28,81265.83,9.65347 +1778113620000,81265.82,81265.83,81263.66,81263.66,1.01546 +1778113680000,81263.66,81288,81263.66,81276.36,2.10215 +1778113740000,81276.35,81276.35,81227.27,81227.27,4.71977 +1778113800000,81227.28,81239.24,81172.55,81239.23,10.1815 +1778113860000,81239.23,81239.24,81215.65,81235.92,3.5467 +1778113920000,81235.93,81239.74,81154.16,81167.69,8.19272 +1778113980000,81167.69,81211.54,81150,81150,4.40865 +1778114040000,81150,81179.97,81141.81,81172.43,4.93358 +1778114100000,81172.42,81197.67,81160.83,81165.13,8.00269 +1778114160000,81165.12,81171.93,81121.83,81121.84,6.51658 +1778114220000,81121.84,81144.44,81120.01,81120.01,2.74987 +1778114280000,81120.01,81125.61,81108.87,81108.88,16.99754 +1778114340000,81108.88,81120,81095.48,81120,9.53971 +1778114400000,81120,81131.92,81057.99,81058,5.20143 +1778114460000,81057.99,81103.39,81057.99,81058.01,3.85192 +1778114520000,81058.01,81058.01,81041.8,81041.81,2.77579 +1778114580000,81041.81,81041.81,81025.57,81025.58,8.18651 +1778114640000,81025.58,81030,80987,81027.98,42.61913 +1778114700000,81027.98,81084.19,81003.28,81058,5.82253 +1778114760000,81058,81058,80987,81000.47,10.46972 +1778114820000,81000.48,81047.57,80980,81045.79,21.16796 +1778114880000,81045.8,81138.47,81045.79,81109.92,6.79211 +1778114940000,81109.93,81123.06,81089.81,81108,6.56286 +1778115000000,81108,81108,81065.48,81065.48,3.73973 +1778115060000,81065.48,81078.78,81057.99,81058.48,3.52733 +1778115120000,81058.48,81079.03,81033.77,81033.78,8.07489 +1778115180000,81033.77,81065.47,81033.77,81065.47,3.3365 +1778115240000,81065.46,81065.46,81022.92,81022.92,3.95976 +1778115300000,81022.93,81097.01,81016.85,81097.01,2.92736 +1778115360000,81097.01,81097.01,81065.48,81065.48,2.77214 +1778115420000,81065.48,81081.8,81065.48,81073.33,2.14148 +1778115480000,81073.33,81073.33,81008,81023.7,9.00843 +1778115540000,81023.7,81023.7,81000,81016.96,14.46853 +1778115600000,81016.96,81047.33,81000,81000.01,15.72867 +1778115660000,81000.01,81095.03,80968.25,81095.02,37.99404 +1778115720000,81095.02,81095.03,81057.99,81066.01,3.553 +1778115780000,81066.01,81072.27,81020.77,81033.77,7.00789 +1778115840000,81033.78,81048.77,80980,81010.42,20.29858 +1778115900000,81010.43,81017.41,80990.73,80992.55,4.08593 +1778115960000,80992.56,80992.56,80888,80888,64.47075 +1778116020000,80888,81040,80830.23,81036.09,41.72617 +1778116080000,81036.51,81041.15,81007.29,81025.79,2.79015 +1778116140000,81025.79,81060,81016.2,81057.99,6.15677 +1778116200000,81058,81155.36,81057.99,81134,11.36193 +1778116260000,81134.01,81134.01,81080.01,81080.01,3.65911 +1778116320000,81080,81138.48,81065.48,81131.62,3.03896 +1778116380000,81131.63,81132.98,81094.7,81108.69,2.59736 +1778116440000,81108.7,81151.53,81108.69,81151.53,4.75157 +1778116500000,81151.53,81164.5,81126.88,81164.5,10.14977 +1778116560000,81164.5,81164.51,81095.23,81106.82,8.58772 +1778116620000,81106.83,81117.93,81062.08,81062.09,2.4339 +1778116680000,81062.08,81062.08,81002,81041.14,8.10982 +1778116740000,81041.15,81077.68,81034.43,81077.68,5.99541 +1778116800000,81077.68,81082,81057.99,81061.88,1.7665 +1778116860000,81061.88,81061.89,80976,80978.56,11.39581 +1778116920000,80978.56,81043.98,80978.55,81040.95,36.99019 +1778116980000,81040.96,81142.18,81040.95,81126.43,16.01749 +1778117040000,81126.44,81150.72,81126.43,81145.48,3.88391 +1778117100000,81145.49,81188.66,81144.99,81145,8.22182 +1778117160000,81145,81149.35,81138.5,81149.34,3.57529 +1778117220000,81149.33,81168.22,81149.33,81160.84,6.47008 +1778117280000,81160.84,81200,81155.27,81192.13,13.0517 +1778117340000,81192.12,81222.76,81192.12,81210.01,4.77148 +1778117400000,81210,81254.59,81208.37,81254.59,7.27463 +1778117460000,81254.58,81254.59,81220,81226.14,6.64183 +1778117520000,81226.13,81242.01,81221.1,81242.01,2.80705 +1778117580000,81242.01,81255.18,81193.22,81203.16,7.87627 +1778117640000,81203.15,81203.15,81130.69,81142.58,12.70534 +1778117700000,81142.59,81180.32,81139.87,81180.31,21.52968 +1778117760000,81180.32,81198.02,81180,81180.01,3.62007 +1778117820000,81180.01,81220,81180,81219.99,15.60123 +1778117880000,81220,81239.28,81220,81233.44,2.78722 +1778117940000,81233.43,81260.3,81233.43,81260.29,2.55924 +1778118000000,81260.29,81284.67,81260.29,81279.13,14.86932 +1778118060000,81279.13,81279.13,81243.6,81243.6,3.58168 +1778118120000,81243.61,81260,81243.6,81258,8.97739 +1778118180000,81257.99,81260,81246.45,81251.92,1.91858 +1778118240000,81251.92,81278.6,81249.96,81278.6,5.56376 +1778118300000,81278.6,81278.6,81256.12,81256.12,3.47598 +1778118360000,81256.02,81259.99,81242.41,81259.99,3.06503 +1778118420000,81259.99,81259.99,81242.49,81259.93,1.82999 +1778118480000,81259.93,81259.93,81240,81240.01,1.59552 +1778118540000,81240,81272.2,81240,81272.2,0.94186 +1778118600000,81272.2,81276.87,81202,81212.96,8.03401 +1778118660000,81212.96,81222.57,81182.52,81182.53,3.25913 +1778118720000,81182.52,81182.53,81133.19,81160.84,6.42105 +1778118780000,81160.83,81189.81,81130.92,81153.99,9.31213 +1778118840000,81153.99,81186.2,81153.99,81175.03,1.45798 +1778118900000,81175.03,81196,81175.02,81186.21,2.57578 +1778118960000,81186.2,81200.88,81170.29,81195.93,12.08001 +1778119020000,81195.93,81200.87,81188.01,81188.01,2.51012 +1778119080000,81188,81188,81160.83,81169.69,3.21749 +1778119140000,81169.69,81190.61,81167.79,81167.8,16.66457 +1778119200000,81167.79,81180.74,81146.85,81146.85,18.10931 +1778119260000,81146.85,81178.79,81130.92,81130.93,6.13517 +1778119320000,81130.92,81157.4,81114.15,81124.21,3.50525 +1778119380000,81124.21,81158.43,81115.22,81158.42,7.38964 +1778119440000,81158.43,81158.43,81100,81111.5,3.13338 +1778119500000,81111.49,81118.39,81093.13,81093.13,6.37418 +1778119560000,81093.13,81105.49,81075.29,81105.47,3.20943 +1778119620000,81105.47,81114.13,81077.64,81080.97,3.14282 +1778119680000,81080.97,81100,81080.97,81086.18,2.4342 +1778119740000,81086.17,81086.18,81014.83,81014.84,5.85195 +1778119800000,81014.83,81038.78,81014.83,81022.82,5.56771 +1778119860000,81022.83,81029.93,80969.71,80969.71,7.9899 +1778119920000,80969.72,80985.07,80937.01,80971.89,9.3352 +1778119980000,80971.89,80971.89,80929.44,80929.44,12.00951 +1778120040000,80929.43,80947.95,80915.71,80933.63,38.73247 +1778120100000,80933.64,80974.12,80915,80968.97,8.23747 +1778120160000,80968.98,80968.98,80923.05,80948.03,5.86926 +1778120220000,80948.04,80963.58,80931.36,80947,5.45514 +1778120280000,80946.99,80979.99,80946.99,80962.93,14.93302 +1778120340000,80962.93,80962.93,80911.42,80911.43,34.95471 +1778120400000,80911.42,80955.59,80902.3,80955.59,43.67415 +1778120460000,80955.58,80955.59,80910.83,80910.83,7.45701 +1778120520000,80910.84,80922.6,80899.21,80922.59,13.57596 +1778120580000,80922.6,80999.03,80922.6,80992.71,5.21307 +1778120640000,80992.72,80992.72,80904.99,80904.99,31.77269 +1778120700000,80905,80937.17,80894.34,80895.95,31.70044 +1778120760000,80895.95,80900.82,80894.35,80900.76,10.88237 +1778120820000,80900.75,80900.76,80883.54,80895.1,6.6658 +1778120880000,80895.1,80931.39,80895.09,80907.61,6.02058 +1778120940000,80907.6,80932.67,80897.82,80898,37.17456 +1778121000000,80898,80958.48,80897.99,80899.39,121.81837 +1778121060000,80899.39,80930,80892.04,80928.58,34.48364 +1778121120000,80928.57,81036.05,80924.48,81036.05,21.33362 +1778121180000,81007.09,81045.88,80988.02,80988.03,21.72868 +1778121240000,80988.03,81013.12,80988.02,81013.12,3.91259 +1778121300000,81013.11,81013.12,80967.4,80967.41,3.93164 +1778121360000,80967.41,80967.41,80950.16,80950.16,3.52218 +1778121420000,80950.17,80965.07,80950.16,80955.17,5.2091 +1778121480000,80955.17,80995.86,80955.16,80989.01,3.67228 +1778121540000,80989.02,80995.36,80969.28,80969.28,8.7737 +1778121600000,80969.28,80979.49,80969.27,80974.67,3.71155 +1778121660000,80974.66,80979.5,80969.28,80969.29,5.48761 +1778121720000,80969.3,80983.75,80969.29,80971.39,1.86342 +1778121780000,80971.38,80971.38,80955.16,80955.17,6.32484 +1778121840000,80955.17,80989.31,80955.16,80967.9,10.21663 +1778121900000,80967.9,81047.79,80964.55,81047.78,23.8578 +1778121960000,81047.78,81047.78,81030,81040.95,3.53876 +1778122020000,81040.95,81080.55,81040.95,81078.39,12.22746 +1778122080000,81078.4,81078.4,81043.48,81043.48,3.72225 +1778122140000,81043.49,81052,81043.48,81052,2.42885 +1778122200000,81051.99,81052,81039.94,81039.95,1.74023 +1778122260000,81039.94,81043.85,81039.94,81043.85,0.78072 +1778122320000,81043.84,81099.32,81043.84,81099.32,8.65565 +1778122380000,81099.32,81099.32,81070,81089.64,10.2014 +1778122440000,81089.64,81098.93,81086.02,81086.03,3.14325 +1778122500000,81086.03,81086.03,81072.4,81072.41,5.90173 +1778122560000,81072.4,81132.32,81072.4,81130.15,4.19982 +1778122620000,81130.15,81153.9,81130.15,81137.45,11.64113 +1778122680000,81137.45,81137.45,81114.16,81114.16,2.0002 +1778122740000,81114.15,81117.54,81098,81113.34,3.4167 +1778122800000,81113.35,81113.35,81086,81092.47,4.25028 +1778122860000,81092.47,81092.47,81072.4,81073.39,2.82116 +1778122920000,81073.38,81073.39,81050.1,81050.1,5.74157 +1778122980000,81050.1,81080.68,81049.73,81080.68,3.28588 +1778123040000,81080.67,81080.67,81054,81056.61,3.56766 +1778123100000,81056.61,81056.61,81045.92,81045.93,2.12749 +1778123160000,81045.93,81052,81045.92,81052,2.06008 +1778123220000,81052,81057.5,81046.37,81057.5,1.43278 +1778123280000,81057.5,81107.11,81057.49,81093.43,3.0944 +1778123340000,81093.43,81093.43,81080.31,81080.32,1.98512 +1778123400000,81080.31,81080.31,81020.07,81037.73,42.87893 +1778123460000,81037.73,81053.02,81037.72,81050.22,1.93068 +1778123520000,81050.21,81050.22,81034.48,81034.48,6.71103 +1778123580000,81034.48,81044.17,81020.17,81044.17,4.40464 +1778123640000,81044.17,81044.17,81020.17,81020.17,1.87587 +1778123700000,81020.18,81057.98,81020.18,81057.97,1.07126 +1778123760000,81057.98,81068.75,81057.97,81068.75,0.90675 +1778123820000,81068.75,81072.03,81041.16,81041.17,10.32779 +1778123880000,81041.16,81041.17,81020,81034.46,2.51067 +1778123940000,81034.47,81034.47,81020.01,81020.01,0.97013 +1778124000000,81020,81020.01,80983.47,80983.48,3.78904 +1778124060000,80983.48,80983.48,80901.23,80911.28,9.40721 +1778124120000,80911.29,80923.02,80895.4,80895.41,4.11031 +1778124180000,80895.41,80905.4,80866.66,80866.67,10.82808 +1778124240000,80866.66,80911.37,80866.13,80911.37,6.40446 +1778124300000,80911.37,80931.83,80911.37,80931.83,3.10495 +1778124360000,80931.83,80963.24,80931.82,80963.24,3.84742 +1778124420000,80963.24,80963.24,80946,80963.22,9.25467 +1778124480000,80963.23,80968.24,80963.22,80968.24,1.5339 +1778124540000,80968.24,80971.55,80968.23,80971.54,8.77443 +1778124600000,80971.55,80971.55,80940.16,80940.17,4.3593 +1778124660000,80940.17,80953.65,80940.16,80953.65,1.60749 +1778124720000,80953.65,80971.55,80941.78,80971.55,2.22037 +1778124780000,80971.55,80995.86,80970,80970,3.4494 +1778124840000,80970.01,80970.01,80910,80923.65,7.21757 +1778124900000,80923.65,80949.55,80923.64,80946.21,3.14401 +1778124960000,80946.21,80954.63,80923.65,80954.62,3.111 +1778125020000,80954.63,80976.63,80954.62,80976.63,2.54323 +1778125080000,80976.63,80983.58,80976.63,80983.57,1.03269 +1778125140000,80983.57,80983.57,80975.16,80983.57,1.9869 +1778125200000,80983.57,81000,80983.56,80999.99,5.35066 +1778125260000,80999.99,81006,80999.99,81001.07,2.86729 +1778125320000,81001.06,81001.07,80971.57,80971.57,2.22884 +1778125380000,80971.58,80994.39,80971.57,80994.38,3.82807 +1778125440000,80994.38,80999.57,80980,80980.01,3.72473 +1778125500000,80980.01,80989.78,80971.58,80971.58,3.92792 +1778125560000,80971.57,80974.64,80965.2,80965.2,1.09716 +1778125620000,80965.21,80965.21,80934.96,80934.97,8.33667 +1778125680000,80934.96,80934.97,80923.47,80934.97,4.10963 +1778125740000,80934.97,80954.66,80934.96,80954.66,2.0575 +1778125800000,80954.65,81006,80954.65,81005.99,3.4796 +1778125860000,81005.99,81013.43,80972.67,80987.65,4.79294 +1778125920000,80987.64,80987.65,80955.16,80955.17,2.68349 +1778125980000,80955.17,80955.17,80951.25,80951.25,1.50959 +1778126040000,80951.25,80959.33,80931,80936.07,28.38525 +1778126100000,80936.06,80936.07,80884.46,80884.47,17.06351 +1778126160000,80884.46,80919.39,80852.33,80879.13,24.12669 +1778126220000,80879.12,80888.47,80852.33,80852.34,4.31026 +1778126280000,80852.34,80878.84,80850,80877.22,8.02051 +1778126340000,80877.22,80881.61,80834.61,80834.91,17.71475 +1778126400000,80834.92,80849.99,80833.33,80849.99,4.19888 +1778126460000,80850,80863.98,80849.99,80860.09,3.0446 +1778126520000,80860.08,80868.67,80849.28,80859.95,6.98934 +1778126580000,80859.95,80866,80834.17,80859.8,12.65244 +1778126640000,80859.8,80859.8,80816.55,80816.55,8.01366 +1778126700000,80816.54,80827.49,80779.87,80793.9,41.63135 +1778126760000,80793.89,80808.65,80777,80779.9,16.65197 +1778126820000,80779.9,80809.63,80779.89,80781.93,3.43302 +1778126880000,80781.93,80781.93,80774.13,80780.53,4.32566 +1778126940000,80780.53,80784.84,80725.09,80771.8,23.36473 +1778127000000,80771.79,80832.87,80771.79,80832.87,3.36413 +1778127060000,80832.87,80843.05,80830,80834.96,5.115 +1778127120000,80834.96,80861.1,80834.95,80844.3,3.45115 +1778127180000,80844.3,80861,80840.17,80861,3.51655 +1778127240000,80861,80907.43,80860.99,80869.87,10.00881 +1778127300000,80869.87,80869.87,80852.33,80869.21,6.14644 +1778127360000,80869.21,80893.53,80869.21,80893.53,3.35096 +1778127420000,80893.53,80931.01,80893.53,80931.01,5.37476 +1778127480000,80931.01,80931.01,80914.95,80928.5,4.13603 +1778127540000,80928.5,80948.82,80928.5,80941.74,12.17848 +1778127600000,80941.75,80968.07,80941.75,80968.07,15.73424 +1778127660000,80968.07,80975.13,80960,80960.01,3.40274 +1778127720000,80960.01,80960.01,80938.08,80938.08,4.30352 +1778127780000,80938.09,80938.09,80913.2,80913.39,7.88913 +1778127840000,80913.39,80928,80913.39,80927.99,3.5573 +1778127900000,80928,80978,80927.99,80962.02,10.64742 +1778127960000,80962.03,80962.03,80920.51,80928.79,7.56075 +1778128020000,80928.8,80928.8,80913.62,80913.62,3.59626 +1778128080000,80913.62,80913.63,80905.15,80905.16,2.74615 +1778128140000,80905.16,80933.35,80905.15,80933.34,8.49633 +1778128200000,80933.34,80933.34,80904.44,80930,8.52088 +1778128260000,80929.99,80934.23,80927.53,80934.22,3.19666 +1778128320000,80934.23,80978,80934.23,80978,2.98267 +1778128380000,80978,80978,80977.99,80978,2.43381 +1778128440000,80978,80978,80910.84,80910.85,5.56059 +1778128500000,80910.85,80920.21,80898.71,80910.97,4.11979 +1778128560000,80910.96,80930.12,80910.96,80930.11,3.58937 +1778128620000,80930.12,80930.36,80913.57,80921.22,7.19858 +1778128680000,80921.22,80921.22,80910.96,80910.96,1.02933 +1778128740000,80910.96,80910.97,80889.16,80889.17,2.48287 +1778128800000,80889.16,80889.17,80867.24,80867.25,4.23026 +1778128860000,80867.24,80867.25,80860.47,80860.48,1.96102 +1778128920000,80860.48,80877.88,80860.47,80870.84,19.22734 +1778128980000,80870.83,80887.13,80870.83,80887.12,3.81497 +1778129040000,80887.12,80887.13,80887.11,80887.12,1.55381 +1778129100000,80887.12,80925.04,80887.11,80925.04,5.71517 +1778129160000,80925.04,80925.48,80902.93,80902.94,2.40436 +1778129220000,80902.94,80908.37,80892.48,80908.37,6.26486 +1778129280000,80908.37,80918.04,80908.37,80918.03,3.07988 +1778129340000,80918.04,80936.79,80918.03,80925.5,6.38015 +1778129400000,80925.49,80925.5,80918.45,80925.5,3.1039 +1778129460000,80925.49,80968.24,80925.49,80968.23,4.94368 +1778129520000,80968.23,80969.95,80955.16,80961.73,3.10131 +1778129580000,80961.73,80961.74,80961.73,80961.73,1.27527 +1778129640000,80961.74,80989.59,80961.73,80989.58,9.42424 +1778129700000,80989.58,80989.59,80955.16,80957.82,5.96967 +1778129760000,80957.82,80960.76,80955.16,80955.16,0.86673 +1778129820000,80955.17,80972.38,80955.16,80972.37,5.7727 +1778129880000,80972.38,80972.38,80965.97,80968,4.47984 +1778129940000,80968,80979.2,80967.99,80979.19,4.26196 +1778130000000,80979.19,81035.16,80974.06,81035.16,13.38579 +1778130060000,81035.16,81041.66,81000,81029.26,5.65726 +1778130120000,81029.25,81061.25,81029.25,81058.45,10.19807 +1778130180000,81058.45,81103.46,81057.99,81064.02,30.50914 +1778130240000,81064.02,81087.91,81057.95,81087.9,3.72516 +1778130300000,81087.91,81089.79,81070.78,81070.79,3.22292 +1778130360000,81070.78,81070.79,81057.99,81057.99,1.28444 +1778130420000,81058,81058,81024.78,81024.79,6.56407 +1778130480000,81024.78,81034.94,81024.78,81024.79,3.36097 +1778130540000,81024.8,81038.72,81024.79,81037.1,2.63517 +1778130600000,81037.1,81061.4,81035.4,81061.39,6.56276 +1778130660000,81061.4,81065.47,81048.57,81065.46,5.34932 +1778130720000,81065.47,81122,81065.46,81115.7,15.17583 +1778130780000,81115.69,81172.27,81115.69,81155.34,34.4019 +1778130840000,81155.33,81155.34,81114.16,81116.85,9.62071 +1778130900000,81116.85,81132.56,81116.85,81132.55,3.79006 +1778130960000,81132.55,81155.72,81132.55,81155.72,7.65063 +1778131020000,81155.71,81155.72,81140.99,81152.74,5.15025 +1778131080000,81152.73,81152.74,81145.67,81145.67,3.33296 +1778131140000,81145.67,81148,81140.99,81141.13,4.61087 +1778131200000,81141.13,81141.13,81116.81,81116.82,3.55544 +1778131260000,81116.82,81116.82,81100.01,81100.01,5.47368 +1778131320000,81100.01,81100.01,81089.9,81089.91,1.86654 +1778131380000,81089.9,81094,81080.03,81094,5.22357 +1778131440000,81094,81094,81090.75,81090.75,2.01363 +1778131500000,81090.76,81099.48,81086.88,81086.88,5.14912 +1778131560000,81086.88,81086.88,81065.48,81065.49,2.64328 +1778131620000,81065.49,81065.49,81060.01,81060.02,2.3946 +1778131680000,81060.01,81126,81057.99,81126,5.40149 +1778131740000,81126,81126,81102.02,81102.02,3.26151 +1778131800000,81102.03,81149.95,81102.03,81130.01,7.11768 +1778131860000,81130.01,81137.71,81130,81134.85,1.20292 +1778131920000,81134.84,81141.76,81100,81100.01,14.62795 +1778131980000,81100.01,81105.74,81072.13,81083.47,7.52896 +1778132040000,81083.47,81083.48,81050,81050,12.33206 +1778132100000,81050.01,81066.04,81050,81066.03,3.30257 +1778132160000,81066.03,81066.04,81046.23,81046.23,4.84081 +1778132220000,81046.24,81064.83,81046.23,81054.29,12.79678 +1778132280000,81054.3,81076.77,81054.29,81076.76,4.34437 +1778132340000,81076.77,81076.77,81057.99,81057.99,2.96119 +1778132400000,81057.99,81058,81037.61,81039.25,6.42726 +1778132460000,81039.24,81048.83,81037.61,81048.83,10.44015 +1778132520000,81048.83,81050,81048.82,81050,1.20085 +1778132580000,81049.99,81075.7,81049.99,81075.69,3.02689 +1778132640000,81075.7,81080.11,81075.7,81080.11,3.58637 +1778132700000,81080.1,81080.11,81057.99,81057.99,3.29283 +1778132760000,81058,81064.31,81041.87,81041.88,2.20531 +1778132820000,81041.88,81049.09,81041.16,81049.09,2.53132 +1778132880000,81049.09,81059.44,81049.08,81059.44,2.55292 +1778132940000,81059.44,81060.82,81053.7,81053.71,2.19197 +1778133000000,81053.7,81057.61,81044.56,81057.6,1.80994 +1778133060000,81057.6,81057.61,81040,81040,3.64461 +1778133120000,81040,81040,81027.7,81036.92,2.75592 +1778133180000,81036.91,81036.92,81032.78,81032.78,1.39673 +1778133240000,81032.79,81068,81003.42,81067.99,8.68119 +1778133300000,81067.99,81068,81037.99,81038,2.70906 +1778133360000,81038,81047.07,81037.99,81047.06,1.66967 +1778133420000,81047.07,81055.94,81047.06,81055.93,5.72055 +1778133480000,81055.93,81055.93,81055.92,81055.93,2.27003 +1778133540000,81055.93,81088,81055.93,81088,3.00634 +1778133600000,81088,81088,81060.47,81060.47,2.51275 +1778133660000,81060.48,81060.48,81050,81050,3.15514 +1778133720000,81050.01,81072.05,81050,81050,4.19737 +1778133780000,81050,81050.01,81048.66,81048.67,1.44977 +1778133840000,81048.67,81067.58,81048.67,81063.47,5.27767 +1778133900000,81063.46,81063.47,81030,81032.45,12.36579 +1778133960000,81032.45,81054.08,81032.44,81045.22,2.47888 +1778134020000,81045.21,81046.85,81044.32,81046.85,1.80233 +1778134080000,81046.85,81046.85,80952.61,80966.4,25.9475 +1778134140000,80966.4,80977.89,80930,80977.88,18.75385 +1778134200000,80977.89,80977.89,80938.23,80938.23,16.69645 +1778134260000,80938.24,80938.24,80917.41,80935.61,3.56099 +1778134320000,80935.62,80935.62,80908.37,80908.38,6.70461 +1778134380000,80908.37,80908.38,80874.41,80906.85,38.57601 +1778134440000,80906.85,80906.86,80886,80899.21,1.53217 +1778134500000,80899.21,80954.69,80899.2,80954.68,10.6039 +1778134560000,80954.68,80965.05,80942.28,80954.61,5.72635 +1778134620000,80954.61,80975.31,80954.6,80959.29,2.44645 +1778134680000,80959.29,80959.29,80950,80950.01,8.11259 +1778134740000,80950,80984.14,80933.74,80955.17,9.86712 +1778134800000,80955.17,80957.45,80944.42,80955.17,14.62908 +1778134860000,80955.17,80992.69,80955.16,80992.68,6.19633 +1778134920000,80992.69,81008.89,80992.69,80997.22,12.71846 +1778134980000,80997.23,81011.89,80987.99,80987.99,5.18364 +1778135040000,80987.98,80987.99,80971.47,80978.51,3.91397 +1778135100000,80978.5,80981.75,80963.82,80972,3.83858 +1778135160000,80972.01,80992.54,80972,80992.53,1.37156 +1778135220000,80992.53,81001.47,80992.53,81001.46,3.97354 +1778135280000,81001.47,81001.47,81000.49,81000.49,2.1727 +1778135340000,81000.49,81030.13,81000.49,81030.12,4.00285 +1778135400000,81030.12,81038.23,81030.12,81038.23,6.97094 +1778135460000,81038.24,81109.09,81038.23,81109.09,13.72333 +1778135520000,81109.09,81155.62,81109.09,81114.16,12.62201 +1778135580000,81114.17,81244.83,81114.17,81227.52,31.19641 +1778135640000,81227.53,81287.59,81209.98,81280.55,40.48446 +1778135700000,81280.54,81320,81263.66,81270.43,17.03208 +1778135760000,81270.43,81349.33,81270.43,81349.33,16.22304 +1778135820000,81349.33,81349.33,81267,81276.4,24.22683 +1778135880000,81276.4,81299.5,81276.39,81299.49,7.50164 +1778135940000,81299.5,81306.68,81276.6,81280.26,7.01786 +1778136000000,81280.26,81358.42,81280.26,81338.94,36.35633 +1778136060000,81338.95,81338.95,81328.78,81333.48,3.2777 +1778136120000,81333.48,81341.63,81307.23,81323.42,19.63079 +1778136180000,81323.43,81382.28,81306.74,81372.78,25.23832 +1778136240000,81372.79,81381.55,81360,81369.7,5.47662 +1778136300000,81369.7,81391.16,81333.48,81334.77,11.82964 +1778136360000,81334.78,81334.78,81316.77,81329.08,3.01415 +1778136420000,81329.08,81329.08,81309.08,81320,4.18668 +1778136480000,81320,81320,81298.49,81306.63,8.18068 +1778136540000,81306.63,81319.01,81306.62,81308.68,5.05244 +1778136600000,81308.68,81338.45,81308.67,81331.79,5.38716 +1778136660000,81331.78,81331.79,81309.35,81330.92,4.46735 +1778136720000,81330.93,81369.37,81330.93,81366.56,3.01933 +1778136780000,81366.56,81375.35,81366.49,81375.34,3.6042 +1778136840000,81375.35,81388.51,81370.4,81388.5,5.1336 +1778136900000,81388.5,81419.13,81388.5,81409.14,11.63324 +1778136960000,81409.14,81419.13,81402.86,81406.25,5.90921 +1778137020000,81406.25,81420,81406.24,81407.88,8.45634 +1778137080000,81407.89,81415.17,81407.88,81415.17,3.346 +1778137140000,81415.17,81443.21,81415.16,81438.61,23.71897 +1778137200000,81438.62,81464.92,81418.19,81448.39,12.95276 +1778137260000,81448.39,81454,81406.85,81406.85,8.30507 +1778137320000,81406.85,81430.02,81406.85,81408.55,6.19473 +1778137380000,81408.56,81408.56,81395.21,81397.69,3.57392 +1778137440000,81397.69,81428.55,81390.3,81428.54,3.83785 +1778137500000,81428.55,81446.57,81428.1,81428.11,2.92911 +1778137560000,81428.1,81446.57,81428.1,81446.56,2.24955 +1778137620000,81446.56,81518.77,81446.56,81518.77,28.2829 +1778137680000,81518.77,81539.68,81490.17,81521.4,20.60969 +1778137740000,81521.4,81521.4,81424.02,81427.9,35.75795 +1778137800000,81427.9,81477.76,81427.89,81473.82,15.34273 +1778137860000,81473.83,81492.99,81463.05,81483.79,11.10665 +1778137920000,81483.8,81553.4,81483.8,81547.38,10.9212 +1778137980000,81547.37,81590.93,81547.37,81590.93,17.07188 +1778138040000,81590.93,81665.84,81590.93,81656.75,15.1886 +1778138100000,81656.75,81680,81630.92,81630.92,24.25108 +1778138160000,81630.93,81692.83,81620,81692.82,8.41605 +1778138220000,81692.82,81706.86,81677.32,81680.01,29.0939 +1778138280000,81680.01,81691.85,81606.11,81606.12,10.84894 +1778138340000,81606.11,81606.11,81566.12,81600.72,13.7855 +1778138400000,81600.71,81626.85,81600.71,81625.16,7.67927 +1778138460000,81625.15,81637.68,81614,81614.01,4.76533 +1778138520000,81614,81644.89,81614,81634.28,7.45552 +1778138580000,81634.28,81634.28,81608.97,81608.98,3.24013 +1778138640000,81608.97,81608.98,81602.37,81608.98,6.38131 +1778138700000,81608.97,81608.98,81584.21,81584.21,7.20008 +1778138760000,81584.22,81590,81579.52,81589.99,3.90143 +1778138820000,81590,81612.72,81589.99,81604.58,4.21103 +1778138880000,81604.58,81604.58,81558,81567.99,6.02238 +1778138940000,81567.99,81569.66,81560.33,81561.36,5.16404 +1778139000000,81561.36,81579.85,81545.54,81557.52,13.70805 +1778139060000,81557.51,81633.95,81557.51,81622.63,9.60535 +1778139120000,81622.62,81657.12,81618.27,81657.11,17.42059 +1778139180000,81657.11,81698.16,81657.11,81698.15,18.11681 +1778139240000,81698.15,81708.32,81667.67,81667.67,16.62295 +1778139300000,81667.67,81674.26,81651.35,81664,6.1355 +1778139360000,81663.99,81664,81632.53,81632.54,5.73503 +1778139420000,81632.53,81649.66,81622,81644.19,8.33925 +1778139480000,81644.18,81649.19,81600,81600.01,7.59396 +1778139540000,81600,81622.14,81600,81622.14,6.0805 +1778139600000,81622.13,81622.14,81602.78,81602.79,3.97168 +1778139660000,81602.78,81608.28,81602.78,81608.27,2.96606 +1778139720000,81608.27,81634.95,81600,81634.94,9.37522 +1778139780000,81634.94,81634.95,81588.39,81588.4,10.86407 +1778139840000,81588.4,81596,81581.75,81588.06,20.51519 +1778139900000,81588.05,81600,81582.89,81582.9,5.38167 +1778139960000,81582.89,81598.36,81582.89,81598.35,5.81346 +1778140020000,81598.35,81600,81585.54,81585.54,5.24976 +1778140080000,81585.53,81585.54,81558,81558,11.1103 +1778140140000,81558,81558.01,81510,81529.59,22.81675 +1778140200000,81529.58,81551.87,81517.39,81537.16,10.722 +1778140260000,81537.15,81549.8,81521.63,81544.09,16.36638 +1778140320000,81544.09,81549.79,81541.16,81541.17,4.26951 +1778140380000,81541.16,81541.16,81500,81500,29.98573 +1778140440000,81500,81500.01,81469.33,81469.33,21.8211 +1778140500000,81469.33,81492.41,81469.33,81492.4,6.36468 +1778140560000,81492.4,81492.41,81484.02,81491.99,9.91192 +1778140620000,81491.99,81517.47,81491.99,81517.46,14.68436 +1778140680000,81517.46,81517.47,81510.92,81510.92,6.15353 +1778140740000,81510.92,81539.98,81509.21,81518.58,17.53819 +1778140800000,81518.57,81527.48,81448.17,81457.99,14.67167 +1778140860000,81457.98,81548.19,81457.98,81548.18,10.87971 +1778140920000,81548.19,81584.34,81534.4,81540,30.01809 +1778140980000,81540,81558.16,81534.44,81546.53,10.55257 +1778141040000,81546.53,81548.9,81538.68,81538.69,5.62256 +1778141100000,81538.69,81573.48,81532.3,81545.21,9.36945 +1778141160000,81545.21,81575.52,81545.21,81572.16,4.00774 +1778141220000,81572.17,81577.87,81563.23,81566.02,4.10519 +1778141280000,81566.02,81577.69,81566,81572.16,4.71788 +1778141340000,81572.17,81590,81572.16,81583.59,4.51044 +1778141400000,81583.6,81583.6,81497.12,81500.34,19.31796 +1778141460000,81500.33,81526.91,81482.83,81482.84,12.36953 +1778141520000,81482.84,81487.86,81479.51,81487.67,6.87808 +1778141580000,81487.66,81500.91,81487.64,81494.17,30.50398 +1778141640000,81494.16,81520.91,81494.16,81508.85,4.53386 +1778141700000,81508.85,81508.85,81446.72,81465.83,14.77368 +1778141760000,81465.83,81480,81465.83,81472.64,12.57195 +1778141820000,81472.65,81494.99,81472.64,81494.98,2.86516 +1778141880000,81494.99,81494.99,81416.41,81416.41,8.1883 +1778141940000,81416.42,81416.42,81381.55,81397.98,12.45448 +1778142000000,81397.98,81397.98,81341.63,81376.82,12.20619 +1778142060000,81376.82,81376.82,81325.02,81330,34.72045 +1778142120000,81330.01,81354.13,81314.37,81354.13,20.79096 +1778142180000,81354.13,81357.88,81337.35,81337.35,10.21136 +1778142240000,81337.36,81418.43,81337.35,81418.43,20.16234 +1778142300000,81418.43,81429.6,81352.16,81375.85,12.57393 +1778142360000,81375.86,81390.3,81366.5,81390.3,4.47813 +1778142420000,81390.29,81398.07,81377.67,81390.3,11.80648 +1778142480000,81390.3,81404.13,81378,81404.13,10.88106 +1778142540000,81404.13,81419.05,81390.13,81419.05,13.78301 +1778142600000,81419.04,81454.37,81419.04,81444,5.72267 +1778142660000,81444.01,81483.36,81444,81460,9.58354 +1778142720000,81460.01,81460.01,81431,81431,5.37097 +1778142780000,81431,81431.01,81387.11,81387.11,3.75965 +1778142840000,81387.11,81387.12,81346.25,81356.3,72.85591 +1778142900000,81356.29,81368.61,81347.29,81354.94,4.94923 +1778142960000,81354.94,81372.08,81336.05,81347.51,5.21563 +1778143020000,81347.51,81360,81320.92,81320.93,2.47359 +1778143080000,81320.93,81320.93,81273.47,81297.85,9.63763 +1778143140000,81297.85,81330.29,81297.84,81330.29,3.35137 +1778143200000,81330.28,81330.29,81297.28,81297.28,3.66501 +1778143260000,81297.29,81316.72,81270.58,81270.59,13.70226 +1778143320000,81270.58,81278,81243.33,81273.14,8.90661 +1778143380000,81273.14,81284.4,81273.14,81281.14,2.80367 +1778143440000,81281.14,81285.8,81256.52,81256.53,13.6295 +1778143500000,81256.53,81256.53,81219.27,81230.56,10.62724 +1778143560000,81230.57,81246.03,81220.43,81220.43,7.75991 +1778143620000,81220.44,81226.09,81199.81,81200,14.84595 +1778143680000,81199.99,81210,81199.99,81206.55,9.51152 +1778143740000,81206.55,81259.36,81206.54,81259.36,3.99251 +1778143800000,81259.36,81275.95,81259.35,81275.95,3.121 +1778143860000,81275.94,81286.18,81275.94,81278.9,6.5468 +1778143920000,81278.9,81289.5,81263.66,81274.01,4.77807 +1778143980000,81274.01,81313.23,81274,81286.87,11.1932 +1778144040000,81286.87,81286.88,81271.47,81279.88,2.70002 +1778144100000,81279.87,81279.88,81240.01,81240.01,4.64062 +1778144160000,81240,81240.01,81209.34,81210.98,3.12182 +1778144220000,81210.97,81228,81210.97,81227.99,2.78257 +1778144280000,81227.99,81228,81194.74,81199.58,11.31526 +1778144340000,81199.58,81231.25,81199.57,81231.24,10.29214 +1778144400000,81231.25,81231.25,81165.75,81171.62,19.52884 +1778144460000,81171.62,81218.35,81171.61,81194.06,4.3049 +1778144520000,81194.06,81194.06,81145.67,81145.67,15.26652 +1778144580000,81145.66,81145.66,81118.11,81118.12,5.51564 +1778144640000,81118.12,81145.75,81118.11,81137.31,3.14043 +1778144700000,81137.31,81146.05,81120,81120.01,3.2153 +1778144760000,81120.01,81120.65,81118.11,81120.64,2.72217 +1778144820000,81120.65,81146.05,81117.48,81146.05,7.73642 +1778144880000,81146.05,81155.43,81143.5,81143.5,2.41772 +1778144940000,81143.5,81172.11,81143.5,81160.84,3.46103 +1778145000000,81160.84,81186.18,81160.83,81164.65,2.52355 +1778145060000,81164.64,81164.65,81142.41,81142.41,2.81448 +1778145120000,81142.41,81154.41,81139.52,81151,4.03572 +1778145180000,81150.99,81166.15,81150.99,81160.83,3.17225 +1778145240000,81160.84,81179.07,81160.83,81179.07,1.4482 +1778145300000,81179.07,81187.17,81167.65,81179.73,1.70478 +1778145360000,81179.73,81200,81160.83,81200,7.35121 +1778145420000,81200,81213.03,81188,81188,6.01081 +1778145480000,81188,81188,81168.66,81168.66,2.907 +1778145540000,81168.67,81185.28,81168.66,81181.22,5.28108 +1778145600000,81181.23,81185.2,81124.86,81127.6,9.42175 +1778145660000,81127.61,81127.61,81065.1,81102.23,46.14526 +1778145720000,81102.23,81102.23,81050,81081.1,27.67454 +1778145780000,81081.11,81089.21,81081.1,81084.35,2.48499 +1778145840000,81084.34,81092.46,81081.98,81081.99,2.69464 +1778145900000,81081.99,81097.78,81057.99,81071.95,13.97647 +1778145960000,81071.95,81076.36,81057.99,81057.99,7.73161 +1778146020000,81058,81058,81018.28,81018.28,7.06125 +1778146080000,81018.28,81018.28,80993.37,81005.18,20.17642 +1778146140000,81005.19,81040,81005.19,81037.93,7.33278 +1778146200000,81037.93,81041.15,81020.39,81027.78,4.23572 +1778146260000,81027.78,81089.4,81027.77,81078.02,7.34717 +1778146320000,81078.02,81078.02,81046.48,81046.49,6.01904 +1778146380000,81046.48,81057.99,80997,81013.94,18.12967 +1778146440000,81013.94,81089.44,81007.15,81079.44,33.1899 +1778146500000,81079.44,81100,81077.81,81099.99,13.84723 +1778146560000,81100,81100,81024.12,81024.13,20.16774 +1778146620000,81024.13,81039.03,80993.09,80993.09,9.7612 +1778146680000,80993.09,80993.09,80925.89,80933.35,31.92629 +1778146740000,80933.36,80968.24,80920,80920.01,14.55801 +1778146800000,80920.01,80965.86,80911.6,80927.5,35.39097 +1778146860000,80927.5,80991.3,80927.5,80981.23,18.69149 +1778146920000,80981.22,80981.22,80868.99,80895,30.01288 +1778146980000,80895.01,80895.39,80852.33,80868.32,25.91664 +1778147040000,80868.32,80912.22,80868.31,80894.62,13.83244 +1778147100000,80894.63,80911.54,80882.33,80882.34,13.76646 +1778147160000,80882.33,80898.15,80882.33,80892.62,5.02041 +1778147220000,80892.62,80931.61,80892.61,80931.61,9.03639 +1778147280000,80931.61,80938,80919.66,80928.66,12.84241 +1778147340000,80928.67,80966.54,80928.66,80960.93,9.05309 +1778147400000,80960.93,80960.93,80911.06,80911.07,10.28615 +1778147460000,80911.07,80943.3,80911.06,80923.9,8.56243 +1778147520000,80923.91,80923.91,80895.4,80909.77,7.71461 +1778147580000,80909.96,80919.66,80909.96,80910.1,6.01723 +1778147640000,80910.1,80940.23,80910.1,80940.22,11.71807 +1778147700000,80940.22,80940.23,80940.22,80940.23,2.5462 +1778147760000,80940.23,80949.38,80937.7,80937.71,6.69743 +1778147820000,80937.7,80949.38,80922.99,80922.99,5.88857 +1778147880000,80923,80952.17,80920.86,80951.24,10.76227 +1778147940000,80951.25,80951.25,80929,80929,6.84632 +1778148000000,80929,80943.93,80895.41,80936.58,16.75355 +1778148060000,80936.57,80976.22,80936.57,80976.21,6.38434 +1778148120000,80976.21,80976.22,80947.95,80947.96,5.07582 +1778148180000,80947.96,80997,80947.95,80980.01,20.76574 +1778148240000,80980.01,80980.01,80964.36,80964.36,7.30198 +1778148300000,80964.36,80964.37,80955.16,80955.16,4.20187 +1778148360000,80955.16,80955.17,80952.3,80952.3,5.82048 +1778148420000,80952.31,80968.9,80949.41,80968.9,8.97877 +1778148480000,80968.9,80980,80968.89,80980,2.07404 +1778148540000,80980,80980,80955.16,80955.16,8.15472 +1778148600000,80955.17,80955.17,80929.9,80929.91,14.15861 +1778148660000,80929.91,80929.91,80903.42,80903.42,9.27055 +1778148720000,80903.43,80903.43,80815.26,80874.35,29.12855 +1778148780000,80874.34,80878.81,80858.08,80870.33,10.00656 +1778148840000,80870.32,80890.16,80870.32,80882.85,10.32767 +1778148900000,80882.85,80882.86,80864.03,80864.03,7.26741 +1778148960000,80864.03,80917.17,80864.03,80908.01,8.954 +1778149020000,80908.01,80939.4,80908,80922.01,8.62161 +1778149080000,80922.01,80922.01,80884.83,80891.29,11.76726 +1778149140000,80891.3,80896,80872.74,80872.75,9.21472 +1778149200000,80872.75,80885.42,80862.99,80885.42,9.07845 +1778149260000,80885.42,80900,80876.26,80876.26,4.60178 +1778149320000,80876.27,80876.27,80876.26,80876.26,4.44879 +1778149380000,80876.26,80883.33,80836.21,80837.31,25.34817 +1778149440000,80837.32,80837.32,80800,80800,11.83396 +1778149500000,80800,80800,80771.12,80779.21,20.54402 +1778149560000,80779.21,80800,80749.49,80756.29,40.18566 +1778149620000,80756.3,80757.92,80707.8,80731.87,20.06519 +1778149680000,80731.88,80731.88,80580.47,80580.48,78.51914 +1778149740000,80580.48,80617.77,80572.4,80614.46,12.71404 +1778149800000,80614.46,80686.83,80614.45,80686.83,18.92793 +1778149860000,80686.82,80727.64,80667.59,80727.63,18.07805 +1778149920000,80727.63,80727.64,80718.33,80718.34,4.77259 +1778149980000,80718.34,80749.34,80711.58,80749.34,9.3782 +1778150040000,80749.33,80749.33,80704.76,80704.76,14.77965 +1778150100000,80704.77,80733.24,80679.02,80733.24,12.36366 +1778150160000,80733.24,80772.85,80733.23,80745.28,11.27038 +1778150220000,80745.14,80771.24,80744.36,80766.39,11.34475 +1778150280000,80766.39,80769.89,80749.49,80769.89,12.03062 +1778150340000,80769.89,80807.03,80769.89,80807.03,9.51715 +1778150400000,80807.03,80820.51,80807.02,80808.66,8.36166 +1778150460000,80808.67,80878.76,80808.66,80868.54,16.44483 +1778150520000,80868.53,80868.54,80829.82,80844.24,11.47501 +1778150580000,80844.24,80873.71,80844.23,80865.05,8.6547 +1778150640000,80865.06,80881.09,80865.05,80881.09,4.22036 +1778150700000,80881.09,80905.67,80881.08,80905.67,7.2689 +1778150760000,80905.66,80911.19,80838,80838,11.69056 +1778150820000,80838,80856.96,80835.03,80853.18,10.02966 +1778150880000,80853.18,80855.58,80835.03,80835.03,4.72938 +1778150940000,80835.04,80835.04,80827.08,80827.09,6.1439 +1778151000000,80827.09,80827.09,80820.44,80820.45,2.79947 +1778151060000,80820.44,80856.56,80820.44,80848.68,11.48001 +1778151120000,80848.67,80848.68,80824.39,80824.4,1.64958 +1778151180000,80824.39,80829.36,80824.39,80829.36,1.4691 +1778151240000,80829.36,80846.73,80829.36,80844.45,2.85432 +1778151300000,80844.45,80844.45,80836.23,80836.24,5.18533 +1778151360000,80836.23,80851.83,80834.66,80851.82,9.21287 +1778151420000,80851.83,80851.83,80844.36,80844.37,1.79381 +1778151480000,80844.36,80844.37,80837.47,80837.47,2.71442 +1778151540000,80837.48,80854,80837.47,80850.75,8.35523 +1778151600000,80850.76,80866,80850.75,80858.24,4.97922 +1778151660000,80858.24,80858.24,80837.48,80837.49,12.08514 +1778151720000,80837.49,80909.96,80837.48,80898.81,7.57406 +1778151780000,80898.81,80955.17,80898.8,80939.39,17.84289 +1778151840000,80939.4,80965.3,80937.26,80965.3,7.60441 +1778151900000,80965.3,81018,80965.29,81017.78,13.33539 +1778151960000,81017.77,81041.15,81017.77,81029.55,7.98864 +1778152020000,81029.55,81029.55,80940,80943.39,25.26143 +1778152080000,80943.38,80943.38,80930,80930,2.94503 +1778152140000,80930.01,80986.73,80930.01,80986.73,9.63647 +1778152200000,80986.73,80986.73,80924.13,80924.15,22.02838 +1778152260000,80924.15,80962,80924.14,80950.01,5.51504 +1778152320000,80950,80950,80933.5,80944.89,3.4433 +1778152380000,80944.9,80950,80933.83,80950,2.38767 +1778152440000,80950.01,80950.01,80948.96,80948.96,1.28816 +1778152500000,80948.96,80948.96,80931.93,80931.93,4.58208 +1778152560000,80931.93,80932.64,80926.85,80932.63,12.48671 +1778152620000,80932.63,80932.64,80866.79,80909.07,14.70237 +1778152680000,80909.06,80934.67,80909.06,80923.07,5.697 +1778152740000,80923.07,80923.07,80885.81,80901.09,8.3338 +1778152800000,80901.09,80901.09,80901.08,80901.09,1.69062 +1778152860000,80901.09,80907.72,80880.11,80907.71,5.31422 +1778152920000,80907.71,80944.85,80907.71,80944.85,2.24833 +1778152980000,80945.9,80948.76,80944.01,80948.76,4.6407 +1778153040000,80948.76,80991.97,80948.76,80991.97,2.02822 +1778153100000,80991.96,80991.97,80970.36,80970.36,3.05272 +1778153160000,80970.36,80970.36,80929.72,80929.72,4.10045 +1778153220000,80929.72,80929.72,80908.21,80928.96,3.22925 +1778153280000,80928.96,80928.97,80907.71,80907.71,1.25719 +1778153340000,80907.72,80907.72,80896.87,80896.87,3.48471 +1778153400000,80896.88,80896.88,80896.87,80896.88,1.51694 +1778153460000,80896.88,80949.97,80896.87,80944.29,7.72383 +1778153520000,80944.29,80944.29,80935.84,80935.85,1.21181 +1778153580000,80935.85,80957.99,80935.84,80943.22,5.6033 +1778153640000,80943.22,80964.54,80943.21,80964.54,3.35223 +1778153700000,80964.54,80967.47,80964.53,80964.54,4.04359 +1778153760000,80964.53,80964.54,80938.14,80938.15,3.17783 +1778153820000,80938.14,80938.14,80930,80937.28,3.02488 +1778153880000,80937.29,80961.48,80937.28,80955.17,4.713 +1778153940000,80955.17,80984,80955.16,80984,5.4418 +1778154000000,80983.99,80991.87,80983.99,80991.87,3.4032 +1778154060000,80991.87,81000.98,80991.86,80994.49,4.99085 +1778154120000,80994.5,80994.5,80988.03,80988.03,2.0313 +1778154180000,80988.03,80988.04,80972.6,80972.61,2.78043 +1778154240000,80972.61,80984.01,80972.61,80984,3.65084 +1778154300000,80984,80984.01,80980.17,80980.17,2.86906 +1778154360000,80980.18,80980.18,80968.25,80968.26,3.06711 +1778154420000,80968.25,80968.26,80955.16,80955.17,2.37291 +1778154480000,80955.17,80955.17,80920,80920.01,3.12134 +1778154540000,80920.01,80927.36,80864.53,80864.54,8.18167 +1778154600000,80864.53,80876.2,80800,80807,10.03204 +1778154660000,80807.01,80830.05,80786.5,80820.99,9.33968 +1778154720000,80820.99,80849.52,80820.98,80822.63,5.62573 +1778154780000,80822.63,80839.99,80813.47,80813.48,3.52559 +1778154840000,80813.48,80859.51,80813.47,80859.5,6.72772 +1778154900000,80859.5,80906.71,80859.49,80906.71,7.73179 +1778154960000,80906.71,80906.71,80825.19,80856.01,15.91466 +1778155020000,80856.01,80875.75,80856,80875.74,3.32698 +1778155080000,80875.74,80877.08,80875.74,80877.08,2.55221 +1778155140000,80877.08,80877.08,80866.64,80866.65,5.29123 +1778155200000,80866.65,80866.65,80846.87,80860.42,6.82968 +1778155260000,80860.43,80883.72,80860.43,80860.87,5.58675 +1778155320000,80860.88,80910,80857.44,80909.99,8.90784 +1778155380000,80910,80979.16,80909.99,80964.84,12.63796 +1778155440000,80964.85,81010.1,80955.16,80980.89,10.67794 +1778155500000,80980.88,80980.89,80956.01,80964.12,4.28964 +1778155560000,80964.11,80964.12,80930.77,80936.59,4.51881 +1778155620000,80936.6,80944.7,80930.02,80930.02,2.60751 +1778155680000,80930.03,80946.23,80930.02,80946.23,3.37363 +1778155740000,80946.22,80991.27,80946.22,80991.27,4.00374 +1778155800000,80991.27,81016.84,80991.27,81004.01,5.82863 +1778155860000,81004,81055.16,81004,81034.06,4.68182 +1778155920000,81034.06,81058,81034.06,81048.99,12.3341 +1778155980000,81048.99,81095.48,81048.98,81081.29,18.95289 +1778156040000,81081.3,81083.76,81058,81079.99,15.49402 +1778156100000,81080,81104.45,81079.99,81081.58,12.82965 +1778156160000,81081.57,81081.58,81041.16,81055.24,3.44587 +1778156220000,81055.24,81055.25,81000,81008.12,5.5161 +1778156280000,81008.12,81068,81008.12,81028.55,11.63069 +1778156340000,81028.54,81028.55,80992.55,80992.55,2.73545 +1778156400000,80992.56,81010.01,80976,80996.2,24.49364 +1778156460000,80996.2,81019.33,80973.49,80973.49,4.32009 +1778156520000,80973.5,81012,80973.49,80987.72,5.5217 +1778156580000,80987.72,81001.44,80984.2,80993.53,4.83519 +1778156640000,80993.53,81006,80984.67,81006,2.45912 +1778156700000,81006,81083.5,81005.99,81040.01,15.65082 +1778156760000,81040,81061.23,81040,81044.27,6.02236 +1778156820000,81044.27,81044.27,81037.43,81039.08,3.41127 +1778156880000,81039.07,81041.66,81024.55,81024.56,5.11395 +1778156940000,81024.55,81062,81024.55,81062,4.32259 +1778157000000,81061.99,81074.82,81041.17,81041.17,6.32213 +1778157060000,81041.16,81041.17,81022.22,81022.22,3.24536 +1778157120000,81022.23,81072.46,81022.23,81072.46,14.29476 +1778157180000,81072.46,81084.56,81068.7,81084.55,4.56489 +1778157240000,81084.56,81084.56,81042,81042,4.1332 +1778157300000,81042.01,81042.01,81026.84,81034.95,3.74698 +1778157360000,81034.95,81034.96,81004.46,81009.3,5.94707 +1778157420000,81009.3,81026.72,81009.29,81014,3.00625 +1778157480000,81014,81047.97,81014,81047.97,4.33642 +1778157540000,81047.98,81063.94,81047.98,81059.99,2.10563 +1778157600000,81059.99,81060,81024.81,81024.82,5.09406 +1778157660000,81024.81,81032.93,81024.81,81032.92,3.15086 +1778157720000,81032.92,81040,81025.49,81040,8.97738 +1778157780000,81039.99,81054,81025.51,81054,6.79252 +1778157840000,81054,81065.46,81053.99,81065.46,5.56366 +1778157900000,81065.46,81131.14,81065.46,81093.27,22.03743 +1778157960000,81093.27,81093.28,81068.14,81068.14,2.30971 +1778158020000,81068.15,81068.15,81034.57,81034.57,3.17429 +1778158080000,81034.56,81043.66,81023.29,81023.3,7.11294 +1778158140000,81023.29,81057.96,81016.85,81057.96,6.96473 +1778158200000,81057.97,81088,81057.96,81058,6.30728 +1778158260000,81058,81089.79,81057.99,81089.78,2.09168 +1778158320000,81089.79,81114.13,81081.67,81114.12,4.48908 +1778158380000,81114.12,81133.32,81114.11,81130.64,8.46476 +1778158440000,81130.64,81160.84,81130.63,81160.83,9.68163 +1778158500000,81160.83,81160.84,81140.01,81140.01,7.64359 +1778158560000,81140.01,81143.27,81125.86,81139.64,6.2528 +1778158620000,81139.64,81139.64,81109.88,81131.46,8.86814 +1778158680000,81131.45,81160.84,81131.45,81160.84,5.02426 +1778158740000,81160.84,81180,81160.83,81162.01,14.45529 +1778158800000,81162,81162.01,81089.81,81089.82,8.18777 +1778158860000,81089.82,81114.13,81070.57,81104.76,5.51587 +1778158920000,81104.76,81160,81094.61,81159.99,10.65342 +1778158980000,81159.99,81160,81121.18,81121.18,5.13988 +1778159040000,81121.19,81121.19,81100,81108.12,3.27597 +1778159100000,81108.12,81108.13,81065.49,81077.07,7.43353 +1778159160000,81077.08,81087.92,81050,81050,6.968 +1778159220000,81050,81050.01,81006.58,81006.58,5.21455 +1778159280000,81006.58,81023.96,81006.58,81021.5,10.87883 +1778159340000,81021.51,81032.35,81021.5,81022.21,5.27025 +1778159400000,81022.21,81043.06,81004.69,81043.06,4.15804 +1778159460000,81043.06,81043.06,81034.39,81034.4,2.41506 +1778159520000,81034.39,81034.4,81013.2,81013.21,3.0633 +1778159580000,81013.21,81013.21,80922.43,80945.6,22.30673 +1778159640000,80945.6,80945.6,80901,80931.72,9.90118 +1778159700000,80931.73,80943.16,80867.08,80880,20.32258 +1778159760000,80880.01,80943.94,80880,80943.94,5.77219 +1778159820000,80943.94,80982.79,80943.93,80978.33,8.2526 +1778159880000,80978.34,81035,80978.33,81028.25,7.81462 +1778159940000,81028.25,81058,81028.24,81053.12,12.55779 +1778160000000,81053.13,81054.75,81032.31,81054.75,3.00415 +1778160060000,81054.74,81114.13,81054.74,81114.12,8.09686 +1778160120000,81114.13,81138.48,81089.81,81105.29,9.83139 +1778160180000,81105.29,81105.29,81092.61,81100.84,5.6268 +1778160240000,81100.83,81110,81095.67,81095.68,9.79678 +1778160300000,81095.67,81095.67,81002.28,81006.31,17.0662 +1778160360000,81006.3,81011.18,80994.49,80994.5,3.40088 +1778160420000,80994.5,81006,80939.55,80946.03,19.43594 +1778160480000,80946.04,80947.01,80919.69,80939.33,5.06053 +1778160540000,80939.33,80968.24,80939.32,80964.25,9.92215 +1778160600000,80964.26,80965.87,80930.47,80952.28,13.61504 +1778160660000,80952.27,80952.27,80873.57,80878.99,10.53912 +1778160720000,80878.99,80890,80761.81,80846.43,24.83614 +1778160780000,80846.44,80871.12,80801.91,80840.4,18.0691 +1778160840000,80840.39,80842,80801.91,80815.21,13.23377 +1778160900000,80815.21,80846.86,80808.61,80811.97,8.68236 +1778160960000,80811.96,80811.96,80714,80748.91,26.91297 +1778161020000,80748.9,80749.88,80714,80749.88,16.67109 +1778161080000,80749.87,80749.87,80664.12,80737.39,16.73399 +1778161140000,80737.39,80738.09,80690.14,80692,15.22858 +1778161200000,80692,80714.58,80653.04,80659.99,14.81645 +1778161260000,80660,80675.03,80616.2,80648.35,34.17627 +1778161320000,80648.36,80715,80648.36,80660.01,14.59386 +1778161380000,80660.01,80677.23,80621.8,80624,17.29688 +1778161440000,80624,80653.02,80572.4,80572.4,37.3134 +1778161500000,80572.4,80642.26,80478.38,80478.38,116.15363 +1778161560000,80478.38,80595.62,80468,80546.48,76.58115 +1778161620000,80546.49,80572.66,80320,80433.84,115.84673 +1778161680000,80433.83,80435.53,80378.2,80435.52,32.25073 +1778161740000,80435.52,80435.53,80290.86,80324.67,62.19417 +1778161800000,80324.68,80350.14,80300,80337.23,21.55372 +1778161860000,80337.23,80375.31,80260.98,80326.54,58.75838 +1778161920000,80326.54,80499.99,80315.14,80499.99,25.68844 +1778161980000,80500,80500,80392.16,80435.41,35.77918 +1778162040000,80435.4,80520.45,80435.4,80482.91,26.0587 +1778162100000,80482.92,80537.36,80481.09,80492.14,32.03417 +1778162160000,80492.14,80558.69,80492.14,80544,32.80996 +1778162220000,80544.14,80582.71,80544.14,80550.9,15.50013 +1778162280000,80550.91,80572.2,80500,80519.68,9.65912 +1778162340000,80519.99,80545.21,80500.01,80503.68,11.63471 +1778162400000,80503.69,80525.7,80466.28,80494.34,29.92063 +1778162460000,80494.34,80538.27,80487.18,80532.32,11.27613 +1778162520000,80532.32,80550,80500,80513.74,14.56389 +1778162580000,80513.74,80530,80487.12,80530,13.15606 +1778162640000,80529.99,80529.99,80414.77,80438.6,19.51238 +1778162700000,80438.61,80438.61,80366.8,80395.13,27.47372 +1778162760000,80395.14,80454.56,80395.14,80423.53,16.44062 +1778162820000,80423.53,80465.47,80400,80465.47,10.33773 +1778162880000,80465.47,80471.29,80447.09,80447.24,6.25879 +1778162940000,80447.25,80514.5,80447.25,80509.99,9.34679 +1778163000000,80509.99,80562,80487.58,80548.53,22.12377 +1778163060000,80548.54,80636.32,80540,80616.9,26.69585 +1778163120000,80616.9,80685.7,80588.36,80679.18,19.87831 +1778163180000,80679.18,80684.48,80635.82,80675.77,6.95971 +1778163240000,80675.77,80685.7,80666.64,80666.64,3.98078 +1778163300000,80666.63,80682.29,80575,80578.99,17.80052 +1778163360000,80578.99,80621.91,80510,80568.14,31.84146 +1778163420000,80568.14,80568.14,80501.79,80505.1,13.22265 +1778163480000,80505.11,80521.5,80438.83,80476.24,25.83455 +1778163540000,80476.25,80517.78,80464.11,80464.11,33.27521 +1778163600000,80464.09,80472,80435.53,80471.99,31.3885 +1778163660000,80471.99,80505.52,80436.53,80442.98,42.9299 +1778163720000,80442.98,80493.29,80442.97,80465.27,43.33136 +1778163780000,80465.27,80479.52,80427.44,80479.52,93.99305 +1778163840000,80479.51,80557.3,80479.51,80517.41,63.82001 +1778163900000,80517.41,80517.41,80450.95,80452.48,30.10003 +1778163960000,80452.48,80462.96,80442.02,80442.15,41.47208 +1778164020000,80442.14,80480,80441.99,80479.99,11.10733 +1778164080000,80479.99,80550,80411.41,80411.41,64.53658 +1778164140000,80411.41,80438.99,80398.27,80400.5,39.95054 +1778164200000,80400.5,80433.13,80381.18,80396.31,47.68147 +1778164260000,80396.3,80396.3,80283.88,80347.24,28.25161 +1778164320000,80347.24,80347.25,80190.6,80273.78,80.69315 +1778164380000,80273.77,80273.78,80205.66,80205.66,26.74838 +1778164440000,80205.32,80249.99,80195.58,80198.83,17.7101 +1778164500000,80198.83,80223.18,80171.23,80171.23,17.4354 +1778164560000,80171.23,80218.41,80171.23,80180,16.26307 +1778164620000,80180.01,80180.01,80111,80111.01,24.21263 +1778164680000,80111,80119.19,80046,80058.44,79.79884 +1778164740000,80058.44,80158.4,80050.09,80139.5,41.58799 +1778164800000,80139.51,80200,80131.51,80135.34,26.4251 +1778164860000,80135.34,80135.34,80080.63,80110,16.66816 +1778164920000,80110,80166.42,80109.99,80145.86,15.55211 +1778164980000,80145.86,80195.31,80140.19,80182.53,11.35187 +1778165040000,80182.53,80188.37,80142,80142.01,17.45372 +1778165100000,80142.01,80167.96,80131.99,80167.96,12.3626 +1778165160000,80167.96,80223.9,80134.8,80223.9,31.48469 +1778165220000,80223.89,80260,80176,80176.01,16.83023 +1778165280000,80176,80200.17,80124.64,80158.02,18.58889 +1778165340000,80158.02,80215.06,80140,80215.05,6.64562 +1778165400000,80215.05,80270.02,80210.01,80259.8,22.01617 +1778165460000,80259.8,80291.61,80239.33,80285.65,11.9441 +1778165520000,80285.65,80300,80253.29,80253.29,13.44363 +1778165580000,80253.3,80300,80251.75,80300,24.43752 +1778165640000,80300,80300,80260,80260.01,27.48391 +1778165700000,80260,80304.96,80260,80270.08,13.31065 +1778165760000,80270.07,80270.08,80206.21,80216.28,15.34064 +1778165820000,80216.27,80216.28,80188.49,80188.5,13.30755 +1778165880000,80188.49,80188.5,80127.06,80127.07,11.54253 +1778165940000,80127.06,80173.7,80127.06,80171.38,8.99349 +1778166000000,80171.37,80171.38,80100,80101.66,24.71615 +1778166060000,80101.65,80131.28,80082.79,80120.41,15.60939 +1778166120000,80120.4,80182.61,80120.4,80144.45,21.08477 +1778166180000,80144.46,80182,80138.65,80170.42,10.60961 +1778166240000,80170.42,80170.42,80122.75,80139.5,19.97057 +1778166300000,80139.49,80151.97,80083.31,80083.31,21.30628 +1778166360000,80083.31,80105.82,80060.9,80081.53,12.651 +1778166420000,80081.54,80169.24,80081.53,80164.96,15.11526 +1778166480000,80164.95,80264.51,80164.95,80243.56,19.54312 +1778166540000,80243.56,80268.7,80221.91,80268.7,11.97956 +1778166600000,80268.7,80271.42,80232.95,80232.95,8.20033 +1778166660000,80232.95,80238.17,80201.23,80212.29,9.30123 +1778166720000,80212.29,80220,80178.25,80213.75,12.31085 +1778166780000,80213.74,80213.75,80130.74,80138,19.07841 +1778166840000,80138,80162.34,80137.99,80158.36,8.04474 +1778166900000,80158.35,80180,80150,80180,8.59361 +1778166960000,80179.99,80210,80165.5,80201.22,9.1838 +1778167020000,80201.22,80210,80130.43,80130.43,17.1236 +1778167080000,80130.43,80130.44,79912.45,79978.84,203.5127 +1778167140000,79978.84,80008.07,79950.61,79980.2,34.50099 +1778167200000,79980.21,80000,79911.46,79911.47,26.09155 +1778167260000,79911.47,79935.91,79874.92,79893.19,68.91381 +1778167320000,79893.19,79900.01,79866.32,79883.42,30.88556 +1778167380000,79883.42,79883.42,79826.44,79826.45,82.33748 +1778167440000,79826.45,79860.74,79800,79834.88,64.22769 +1778167500000,79834.88,79909.17,79834.87,79881.36,37.19485 +1778167560000,79881.37,79947.53,79699.52,79738.89,127.90105 +1778167620000,79738.89,79837.7,79724.31,79835.99,39.97354 +1778167680000,79835.99,79835.99,79743.58,79824.1,42.84906 +1778167740000,79824.11,79850,79780.28,79850,42.88896 +1778167800000,79849.99,79900,79794.5,79900,27.54228 +1778167860000,79899.99,79945.88,79895.2,79938.94,23.65955 +1778167920000,79938.95,80030,79938.95,80000.02,36.86034 +1778167980000,80000.01,80000.02,79922.26,79964.02,26.16055 +1778168040000,79964.03,79999.99,79950.02,79976.96,18.87649 +1778168100000,79976.96,79976.96,79960,79973.03,12.79819 +1778168160000,79973.04,80054.18,79966.92,80033.99,65.92831 +1778168220000,80033.99,80048,80022.1,80022.11,16.87104 +1778168280000,80022.11,80022.11,80000,80000.01,10.19752 +1778168340000,80000,80000.01,79934.35,79968.07,25.59494 +1778168400000,79968.06,79968.06,79935,79935.01,14.77658 +1778168460000,79935,79954.86,79930,79954.86,14.05035 +1778168520000,79954.86,80034.16,79954.85,80034.16,6.29969 +1778168580000,80034.16,80048.44,79984.97,79984.97,13.15893 +1778168640000,79984.97,79989.39,79972.02,79972.02,7.74425 +1778168700000,79972.02,80020.7,79970,80010.06,18.76155 +1778168760000,80010.06,80036.99,79991.22,80036.98,10.63799 +1778168820000,80036.99,80036.99,80000.32,80006.22,10.20676 +1778168880000,80006.22,80034.72,80006.22,80014.06,5.21603 +1778168940000,80014.06,80050,80010,80030.01,10.82758 +1778169000000,80030.01,80035.98,80008.15,80035.98,8.33271 +1778169060000,80035.98,80050,79979.43,79979.43,28.3877 +1778169120000,79979.43,79979.44,79951.56,79954.89,9.65196 +1778169180000,79954.89,80005.45,79954.88,79996.05,6.91648 +1778169240000,79996.06,80069.01,79996.05,80017.8,11.99162 +1778169300000,80017.8,80017.8,79958.84,79979.98,9.23239 +1778169360000,79979.97,79988.4,79955,79965.42,12.39894 +1778169420000,79965.42,79993.98,79899.99,79910.4,95.60308 +1778169480000,79910.39,79910.4,79856.11,79856.11,14.4514 +1778169540000,79856.12,79890.63,79849.87,79890.63,8.97558 +1778169600000,79890,79893.68,79832.01,79855.67,29.32196 +1778169660000,79855.66,79896.99,79849.16,79862.8,12.17975 +1778169720000,79862.8,79917.37,79846.67,79917.36,21.05431 +1778169780000,79917.37,79979.33,79912.46,79940.01,35.15344 +1778169840000,79940.01,79940.02,79849.18,79849.18,12.44161 +1778169900000,79849.18,79849.18,79788,79813.08,31.71196 +1778169960000,79813.07,79819.98,79776.1,79786.25,13.81585 +1778170020000,79786.25,79787,79699.58,79700,158.48857 +1778170080000,79700,79814.46,79657,79790.9,347.09553 +1778170140000,79790.9,79841.11,79646.79,79830,118.97845 +1778170200000,79830.01,79837.96,79807.05,79810.51,11.13343 +1778170260000,79810.5,79827.31,79767.18,79775.81,26.07233 +1778170320000,79775.82,79796.28,79728.19,79781.04,14.18797 +1778170380000,79781.05,79829.01,79780.17,79800.63,6.42385 +1778170440000,79800.63,79837.62,79800.63,79837.61,13.81459 +1778170500000,79837.61,79837.61,79719.26,79757.65,26.71241 +1778170560000,79757.65,79757.65,79711.65,79747.7,19.7976 +1778170620000,79747.7,79798,79717.31,79798,14.42936 +1778170680000,79798,79800,79731.75,79731.76,11.51566 +1778170740000,79731.75,79752.14,79710.4,79752.14,24.08443 +1778170800000,79752.14,79836.9,79750.24,79829.24,16.34658 +1778170860000,79829.24,79872.68,79800,79830.01,23.3402 +1778170920000,79830.01,79896.05,79830.01,79896.04,20.34663 +1778170980000,79896.05,79929.51,79878.66,79913.58,21.88257 +1778171040000,79913.58,79918.41,79854.41,79909.5,20.96885 +1778171100000,79909.5,79957.56,79909.49,79957.56,18.3181 +1778171160000,79957.56,79995.69,79950.94,79991.23,18.34223 +1778171220000,79991.23,80010.1,79978.22,79978.22,15.29972 +1778171280000,79978.23,79994.36,79954.6,79985.35,18.94001 +1778171340000,79985.34,79987.42,79960,79987.42,11.83279 +1778171400000,79987.41,79996.06,79980,79981.8,10.6313 +1778171460000,79981.8,79982.94,79961.48,79961.48,12.94002 +1778171520000,79961.49,79996,79961.48,79979.99,24.52399 +1778171580000,79979.99,80020,79953.11,79953.12,18.04447 +1778171640000,79953.12,79962.19,79888.13,79893.24,7.6408 +1778171700000,79893.23,79893.24,79806.49,79822.45,16.08543 +1778171760000,79822.44,79834.84,79807.79,79822,11.65506 +1778171820000,79821.99,79822,79800,79816.5,6.90273 +1778171880000,79816.5,79816.51,79766.92,79766.93,15.27343 +1778171940000,79766.93,79813.34,79766.92,79813.34,7.1489 +1778172000000,79813.34,79813.34,79780,79804.93,21.15037 +1778172060000,79804.93,79859.73,79804.92,79859.73,6.40083 +1778172120000,79859.73,79859.74,79834.07,79834.08,5.1207 +1778172180000,79834.08,79868.05,79834.08,79834.25,7.35343 +1778172240000,79834.25,79891.01,79834.24,79891.01,8.65427 +1778172300000,79891.01,79910.31,79878.26,79899.92,9.08644 +1778172360000,79899.92,79919.51,79899.91,79911.89,4.75247 +1778172420000,79911.9,79943.99,79896.88,79916.71,13.50269 +1778172480000,79916.72,79941.81,79916.71,79930.01,6.74001 +1778172540000,79930,79930,79894.38,79905.17,9.84739 +1778172600000,79905.17,79905.18,79876.57,79885.3,4.8802 +1778172660000,79885.31,79885.31,79859.5,79859.51,6.95636 +1778172720000,79859.5,79883.73,79855,79855.01,7.43352 +1778172780000,79855,79871.7,79850,79850,7.3795 +1778172840000,79850.01,79883.97,79850.01,79875.57,4.08357 +1778172900000,79875.57,79902.72,79868.02,79870,4.52408 +1778172960000,79870.01,79876,79804.84,79804.84,6.6814 +1778173020000,79804.85,79820.1,79753.25,79759.72,19.04363 +1778173080000,79759.73,79798,79756,79795.4,3.10256 +1778173140000,79795.41,79812.28,79795.4,79801.08,3.35366 +1778173200000,79801.08,79808.77,79773.47,79808.09,6.85213 +1778173260000,79808.1,79808.1,79792.56,79806.48,5.24653 +1778173320000,79806.49,79874.47,79786.45,79866.61,5.71925 +1778173380000,79866.62,79868.96,79838.42,79868.96,4.80792 +1778173440000,79868.96,79868.96,79832.82,79835.04,4.20943 +1778173500000,79835.04,79862.37,79823.11,79823.11,4.23585 +1778173560000,79823.12,79905.77,79823.12,79905.77,7.00501 +1778173620000,79905.77,79926.68,79896.54,79896.54,21.6267 +1778173680000,79896.55,79932,79896.54,79932,6.30309 +1778173740000,79932,79932,79843.45,79846.77,12.19292 +1778173800000,79846.76,79868.13,79837.71,79837.71,10.97569 +1778173860000,79837.71,79855.95,79820,79855.95,11.5965 +1778173920000,79855.95,79874.44,79847.64,79847.65,6.45863 +1778173980000,79847.65,79882.02,79847.64,79862.93,4.02227 +1778174040000,79862.92,79891.88,79862.92,79891.87,5.36619 +1778174100000,79891.87,79891.87,79838.41,79883.09,13.75272 +1778174160000,79883.1,79883.1,79832.36,79834.35,9.82976 +1778174220000,79834.34,79834.34,79779.87,79779.88,10.5372 +1778174280000,79779.88,79787.63,79727.27,79727.27,26.55259 +1778174340000,79727.27,79732.09,79716.12,79731.96,10.49974 +1778174400000,79731.96,79731.96,79716.06,79729.17,8.94636 +1778174460000,79729.18,79764.41,79729.17,79761.29,7.62737 +1778174520000,79761.29,79828.5,79761.29,79828.5,12.39551 +1778174580000,79828.5,79866.17,79828.49,79838.43,16.09329 +1778174640000,79838.43,79867.55,79838.42,79867.54,14.24 +1778174700000,79867.54,79934.29,79738.83,79754.87,52.09406 +1778174760000,79754.87,79754.87,79559.09,79583.93,126.48835 +1778174820000,79583.93,79643.93,79500,79636.2,61.37299 +1778174880000,79636.2,79765.7,79617.99,79745.29,33.6752 +1778174940000,79745.28,79779.24,79685.7,79690.83,22.20936 +1778175000000,79690.83,79734.38,79660,79734.38,25.86955 +1778175060000,79734.37,79760.9,79721.87,79760,13.26363 +1778175120000,79760,79818.85,79742.02,79801.94,20.80255 +1778175180000,79801.95,79801.95,79686.14,79695.02,9.2339 +1778175240000,79695.02,79774.19,79690,79774.18,9.76675 +1778175300000,79774.19,79789.8,79726.9,79789.8,15.08105 +1778175360000,79789.8,79813.7,79789.8,79812.99,12.20468 +1778175420000,79813,79869.94,79812.95,79848.75,16.72673 +1778175480000,79848.75,79858.67,79820.01,79835.95,13.04531 +1778175540000,79835.95,79864.16,79835.94,79863.39,7.76057 +1778175600000,79863.38,79899.75,79863.38,79874.77,8.96246 +1778175660000,79874.78,79915,79874.78,79911.45,8.16827 +1778175720000,79911.44,79911.45,79893.95,79905.96,6.83854 +1778175780000,79905.39,79906,79876.55,79905.99,12.06154 +1778175840000,79905.99,79906,79880,79880.01,8.84993 +1778175900000,79880,79920,79880,79912,12.38864 +1778175960000,79912,79928.86,79902.98,79902.99,3.51801 +1778176020000,79902.99,79929.99,79902.98,79928.71,9.00014 +1778176080000,79928.72,79932.82,79880.26,79880.27,4.96067 +1778176140000,79880.26,79880.26,79828.27,79869.99,16.21072 +1778176200000,79869.99,79904.26,79859.5,79904.26,4.94999 +1778176260000,79904.26,79932.16,79891.16,79899.65,4.95035 +1778176320000,79899.65,79899.66,79873.64,79892.22,4.83821 +1778176380000,79892.22,79929.13,79873.63,79929.13,7.30955 +1778176440000,79929.13,79948.66,79929.13,79932.68,5.14343 +1778176500000,79932.68,79983.33,79932.68,79971.94,24.90677 +1778176560000,79971.94,80093.18,79950.84,80016.83,54.04612 +1778176620000,80016.84,80092.8,80016.84,80079.64,12.45279 +1778176680000,80079.64,80104.35,80072,80104.35,12.70749 +1778176740000,80104.35,80135.17,80080.64,80094.52,10.7895 +1778176800000,80094.52,80168,80080.64,80143.22,18.83777 +1778176860000,80143.22,80150.83,80125.69,80134.02,11.33286 +1778176920000,80134.02,80155.7,80122.31,80155.3,12.70248 +1778176980000,80155.3,80157.02,80134.01,80156.99,18.99492 +1778177040000,80157,80165.02,80118.06,80140,4.39526 +1778177100000,80140,80173.21,80119.63,80173.2,7.17448 +1778177160000,80173.21,80192,80162.22,80184.3,13.43982 +1778177220000,80185.33,80215.23,80167.02,80213.02,15.06527 +1778177280000,80213.03,80215.23,80172.4,80180.12,10.03292 +1778177340000,80180.12,80180.12,80109.68,80118.43,8.82556 +1778177400000,80118.42,80123.51,80090,80118.07,6.48487 +1778177460000,80118.08,80119.68,80104.6,80117.66,5.36193 +1778177520000,80117.67,80125.92,80100,80107.99,4.43711 +1778177580000,80107.99,80136.2,80100.3,80136.19,6.35103 +1778177640000,80136.19,80167.31,80136.19,80159.72,12.22586 +1778177700000,80159.72,80185.3,80134,80177.29,6.78866 +1778177760000,80177.3,80197.09,80177.29,80178.25,3.14827 +1778177820000,80178.26,80197.8,80178.25,80197.79,4.22715 +1778177880000,80197.79,80202.31,80178.25,80199.39,7.07312 +1778177940000,80199.4,80199.4,80170,80170,4.82379 +1778178000000,80170,80198.29,80170,80170.01,4.66661 +1778178060000,80170.02,80176.08,80165.51,80171.15,3.14416 +1778178120000,80171.15,80204.63,80171.14,80187.73,3.48337 +1778178180000,80187.73,80197.94,80186.74,80186.75,5.30138 +1778178240000,80186.75,80197.94,80186.74,80197.93,3.61337 +1778178300000,80197.93,80197.93,80181.18,80189.41,4.81007 +1778178360000,80189.41,80189.41,80180,80180.01,6.18137 +1778178420000,80180.01,80180.01,80152.85,80159.02,6.51237 +1778178480000,80159.01,80194.07,80159.01,80178.25,5.88736 +1778178540000,80178.25,80178.25,80126.04,80126.04,12.71451 +1778178600000,80126.05,80192.46,80126.04,80192.46,4.06228 +1778178660000,80192.46,80211.05,80192.45,80211.04,2.13908 +1778178720000,80211.05,80238.46,80178.25,80209.12,13.70004 +1778178780000,80209.13,80218.78,80193.07,80193.07,3.71701 +1778178840000,80193.08,80193.08,80178.25,80183.58,3.48788 +1778178900000,80183.59,80211.01,80183.58,80199.5,8.0403 +1778178960000,80199.49,80229.68,80199.49,80229.68,3.09149 +1778179020000,80229.68,80249.06,80178.25,80197.84,8.51389 +1778179080000,80197.84,80209.18,80155.33,80197.76,11.12237 +1778179140000,80197.77,80238.6,80191.7,80235.54,7.00084 +1778179200000,80235.54,80249.06,80195.58,80219.96,32.64826 +1778179260000,80219.96,80232.26,80202.21,80202.22,9.846 +1778179320000,80202.21,80217.47,80182.24,80217.47,21.98148 +1778179380000,80217.47,80242.62,80178.25,80194.62,8.43582 +1778179440000,80194.63,80194.63,80078.23,80125.99,16.70586 +1778179500000,80126,80146,80080,80145.99,10.55854 +1778179560000,80146,80169.99,80143.12,80165.83,2.31221 +1778179620000,80165.82,80165.82,80101.65,80109.54,8.13104 +1778179680000,80109.53,80125.68,80078.51,80078.51,8.62907 +1778179740000,80078.51,80078.51,80063.75,80063.75,5.64988 +1778179800000,80063.75,80063.75,80011.28,80033.8,14.93324 +1778179860000,80033.97,80035.14,80004.4,80035.14,10.60098 +1778179920000,80035.14,80067.68,80027.14,80067.67,2.87226 +1778179980000,80067.67,80090.44,80050.14,80090.43,9.18106 +1778180040000,80090.44,80113.39,80090.42,80113.39,4.65131 +1778180100000,80113.39,80244.83,80113.39,80225.11,31.01649 +1778180160000,80225.12,80262.64,80207.99,80262,10.73812 +1778180220000,80262.01,80269.06,80223.71,80223.71,8.30895 +1778180280000,80223.72,80230.96,80205.23,80205.24,4.10689 +1778180340000,80205.24,80228,80200.59,80200.59,3.05735 +1778180400000,80200.6,80200.6,80161.87,80161.87,10.95703 +1778180460000,80161.87,80170.01,80150.47,80158.54,4.93793 +1778180520000,80158.54,80158.55,80115.18,80132.63,5.72596 +1778180580000,80132.62,80145.73,80121.44,80121.45,5.90241 +1778180640000,80121.44,80121.45,80080.83,80080.83,4.8 +1778180700000,80080.83,80104.72,80067.09,80077.18,9.87642 +1778180760000,80077.18,80090.96,80077.18,80090.95,2.39345 +1778180820000,80090.96,80110.39,80067.1,80110.39,10.39353 +1778180880000,80110.38,80116.44,80109.89,80109.9,0.82674 +1778180940000,80109.9,80125.68,80100.03,80100.03,4.52172 +1778181000000,80100.04,80117.44,80090,80104.25,6.54048 +1778181060000,80104.25,80130,80102.59,80130,1.13461 +1778181120000,80130,80158.54,80130,80158.54,4.46186 +1778181180000,80158.54,80178.25,80158.54,80162.21,11.02054 +1778181240000,80162.21,80175.51,80147.33,80172.4,19.26722 +1778181300000,80172.4,80172.4,80151.49,80151.5,4.84919 +1778181360000,80151.5,80194.33,80151.49,80189.86,4.29572 +1778181420000,80189.86,80195.9,80080,80080,11.28672 +1778181480000,80080,80080,80040.24,80059.18,14.26112 +1778181540000,80059.18,80067.96,79972.61,80019.99,12.60541 +1778181600000,80020,80046.28,80007.99,80040.56,5.21913 +1778181660000,80040.56,80045.76,80000,80000.01,3.80041 +1778181720000,80000.01,80049.04,80000.01,80024.75,4.67159 +1778181780000,80024.75,80028.02,79983.47,79989.92,7.53951 +1778181840000,79989.92,79998.77,79965.75,79965.84,5.06097 +1778181900000,79965.83,79965.84,79943.02,79946.01,8.35663 +1778181960000,79946,79967.02,79934.3,79967.02,5.54801 +1778182020000,79967.02,79982.27,79966.13,79978.81,8.96459 +1778182080000,79978.81,79996.34,79972.2,79972.2,2.72036 +1778182140000,79972.21,79982.21,79972.2,79972.66,6.2845 +1778182200000,79972.67,80018,79972.67,80018,8.13341 +1778182260000,80018,80045.63,80018,80045.63,6.99351 +1778182320000,80045.63,80045.63,80014.69,80014.69,4.43734 +1778182380000,80014.7,80049.04,80006.29,80049.04,6.27334 +1778182440000,80049.03,80058.78,80049.03,80053.96,7.6815 +1778182500000,80053.97,80071.24,80053.97,80060.01,10.57142 +1778182560000,80060,80086.28,80060,80081.46,4.11766 +1778182620000,80081.47,80130.44,80076.34,80130.44,5.15291 +1778182680000,80130.44,80170,80126.13,80170,8.01611 +1778182740000,80169.99,80181.79,80169.99,80181.78,3.50985 +1778182800000,80181.78,80181.78,80162.36,80169.46,7.90036 +1778182860000,80169.46,80169.47,80146.89,80146.91,4.60454 +1778182920000,80146.91,80148.69,80140,80141.18,4.35047 +1778182980000,80141.17,80159.01,80141.17,80150.14,4.70104 +1778183040000,80150.14,80150.14,80125.9,80129.11,4.62884 +1778183100000,80129.12,80145.13,80123.89,80127.4,4.75282 +1778183160000,80127.41,80129.09,80120,80120,3.27363 +1778183220000,80120,80124.79,80110.54,80124.78,1.78217 +1778183280000,80124.79,80124.79,80096.52,80100.01,5.53907 +1778183340000,80100.01,80157,80100,80141.9,6.18869 +1778183400000,80141.9,80196.03,80141.9,80193.41,10.15054 +1778183460000,80193.42,80224,80178.26,80196.46,14.0233 +1778183520000,80196.46,80196.46,80006.29,80093.66,44.32483 +1778183580000,80093.66,80109.58,80086.01,80090.05,5.56455 +1778183640000,80090.05,80093.27,80055.61,80062.93,9.41842 +1778183700000,80062.93,80090.82,80058.12,80090.82,6.37261 +1778183760000,80090.81,80099.78,80090.81,80099.77,2.51673 +1778183820000,80099.77,80134.53,80099.77,80119.92,7.77284 +1778183880000,80119.93,80119.93,80088.85,80099.52,3.68545 +1778183940000,80099.53,80146.11,80085.61,80146.11,18.54045 +1778184000000,80146.77,80190.38,80146.77,80176.41,14.35822 +1778184060000,80176.41,80217.57,80146.33,80217.57,12.13198 +1778184120000,80217.58,80371.23,80217.57,80289.31,51.07394 +1778184180000,80289.31,80289.32,80242.73,80248.88,15.21664 +1778184240000,80248.87,80308.48,80242.99,80260.08,11.23304 +1778184300000,80260.09,80260.09,80235.14,80235.15,2.07897 +1778184360000,80235.14,80235.15,80220,80220,2.30336 +1778184420000,80220.01,80224.38,80206.11,80224.38,4.76621 +1778184480000,80224.37,80224.38,80200,80200,5.87452 +1778184540000,80200.01,80216.57,80200,80207.15,30.66232 +1778184600000,80207.15,80207.15,80207.14,80207.14,0.84149 +1778184660000,80207.15,80207.15,80191.44,80191.44,2.07734 +1778184720000,80191.44,80191.45,80181.44,80181.44,1.21023 +1778184780000,80181.45,80181.45,80159.82,80159.82,9.7154 +1778184840000,80159.82,80159.83,80144.87,80144.88,3.27964 +1778184900000,80144.88,80159.83,80144.88,80159.83,3.13418 +1778184960000,80159.82,80166.63,80153.43,80163.17,5.06253 +1778185020000,80163.17,80179.66,80144.87,80144.88,10.53195 +1778185080000,80144.87,80144.88,80119.15,80119.15,7.28937 +1778185140000,80119.15,80126,80119.15,80124.46,1.23737 +1778185200000,80124.45,80124.46,80096.58,80096.58,2.40706 +1778185260000,80096.58,80109.5,80096.58,80108.9,5.36067 +1778185320000,80108.89,80140,80108.89,80139.99,4.89577 +1778185380000,80140,80169.9,80140,80169.9,1.10769 +1778185440000,80169.89,80169.9,80151.05,80151.06,2.18483 +1778185500000,80151.05,80151.05,80121.37,80130.43,1.6432 +1778185560000,80130.43,80130.44,80130.43,80130.43,0.90769 +1778185620000,80130.44,80145.16,80130.43,80145.15,0.69659 +1778185680000,80145.15,80167.29,80145.15,80167.29,2.57728 +1778185740000,80167.29,80187.48,80167.28,80178.25,2.51199 +1778185800000,80178.25,80178.26,80113.39,80113.39,11.40992 +1778185860000,80113.39,80151.99,80105,80132.01,5.22685 +1778185920000,80132.01,80138.34,80112.06,80138.34,7.35132 +1778185980000,80138.54,80138.55,80094.95,80094.96,3.39472 +1778186040000,80094.95,80098.52,80076.48,80076.48,4.68298 +1778186100000,80076.49,80094.95,80076.48,80094.95,6.66882 +1778186160000,80094.95,80094.96,80080,80080,6.35886 +1778186220000,80080,80080.01,79934.3,79948.01,26.65584 +1778186280000,79948.01,80016.66,79948.01,79995.91,10.23639 +1778186340000,79995.9,80005.2,79935.84,79935.84,13.30921 +1778186400000,79935.85,79986.35,79935.84,79947.04,7.5451 +1778186460000,79947.04,79955.85,79938.91,79952.22,5.58437 +1778186520000,79952.22,79952.22,79927.02,79932.08,4.67993 +1778186580000,79932.09,79932.09,79907.01,79907.02,2.616 +1778186640000,79907.02,79970,79907.01,79970,8.73767 +1778186700000,79970,79973.1,79949.31,79949.32,14.00626 +1778186760000,79949.31,79973.1,79941.89,79973.09,3.13988 +1778186820000,79973.1,79973.58,79967.78,79973.58,0.93871 +1778186880000,79973.59,79985.89,79973.59,79985.88,1.90748 +1778186940000,79985.89,80004.45,79985.88,80004.45,1.70642 +1778187000000,80004.46,80017.87,80004.46,80007.35,3.33921 +1778187060000,80007.35,80007.35,79988.4,79988.4,1.26549 +1778187120000,79988.4,79988.41,79965.75,79972.45,3.94216 +1778187180000,79972.44,79978.1,79953.34,79953.34,7.47636 +1778187240000,79953.35,79953.35,79946.03,79946.04,1.1127 +1778187300000,79946.04,79946.04,79934.51,79934.52,1.45829 +1778187360000,79934.51,79934.52,79903.28,79903.29,2.53628 +1778187420000,79903.28,79903.29,79893.7,79893.7,6.48759 +1778187480000,79893.71,79893.71,79859.51,79859.52,4.66308 +1778187540000,79859.51,79880,79859.51,79879.99,3.70513 +1778187600000,79880,79899.99,79880,79892.96,4.80132 +1778187660000,79892.97,79895.18,79892.96,79895.18,2.07651 +1778187720000,79895.17,79895.18,79808.35,79838.19,18.56384 +1778187780000,79838.19,79853.49,79838.19,79853.49,2.93474 +1778187840000,79853.48,79853.49,79845.6,79845.6,6.11387 +1778187900000,79845.61,79845.61,79839.13,79839.14,1.53558 +1778187960000,79839.14,79839.14,79760,79764.3,10.76822 +1778188020000,79764.31,79764.31,79722.81,79722.82,15.24598 +1778188080000,79722.82,79722.82,79663.42,79663.42,27.44712 +1778188140000,79663.42,79673.71,79660,79672.83,9.35915 +1778188200000,79672.84,79708.22,79672.83,79698.01,15.64908 +1778188260000,79698.01,79734.15,79698,79731.4,7.28271 +1778188320000,79731.39,79761.43,79731.39,79753.26,5.78624 +1778188380000,79753.26,79790.51,79753.25,79790.51,28.83168 +1778188440000,79790.5,79798,79790.5,79792.71,4.01231 +1778188500000,79792.71,79792.71,79741.2,79743.64,4.18943 +1778188560000,79743.64,79786,79724.8,79786,8.45566 +1778188620000,79786.44,79816.23,79786.44,79816.23,1.87503 +1778188680000,79816.23,79859.49,79816.22,79859.49,10.17329 +1778188740000,79859.49,79875.09,79853.72,79870.06,7.7797 +1778188800000,79870.07,79870.07,79866.67,79866.67,1.92821 +1778188860000,79866.68,79872.5,79866.67,79872.49,2.79503 +1778188920000,79872.5,79872.5,79825.47,79825.47,10.80363 +1778188980000,79825.48,79848.31,79825.47,79848.31,1.89256 +1778189040000,79848.31,79866.78,79848.3,79866.78,2.47107 +1778189100000,79866.78,79876,79866.77,79876,1.37861 +1778189160000,79876,79889.71,79876,79889.71,1.87617 +1778189220000,79889.71,79919.7,79889.7,79900.86,6.00983 +1778189280000,79900.87,79919.7,79900.86,79919.7,3.6818 +1778189340000,79919.7,79919.7,79919.69,79919.7,2.32833 +1778189400000,79919.7,79934.92,79886.37,79889.57,18.80963 +1778189460000,79889.57,79909.28,79889.57,79907.65,5.11278 +1778189520000,79907.65,79909.28,79903.75,79903.75,4.47978 +1778189580000,79903.75,79903.76,79889.58,79889.58,1.47635 +1778189640000,79889.59,79905.54,79889.58,79905.54,3.25846 +1778189700000,79905.54,79925.26,79905.53,79919.99,11.26433 +1778189760000,79920,79920,79891.94,79891.95,2.13779 +1778189820000,79891.94,79891.95,79891.94,79891.95,0.71772 +1778189880000,79891.94,79910.66,79891.94,79910.65,4.46735 +1778189940000,79910.66,79910.66,79880.86,79885.12,17.58955 +1778190000000,79885.12,79885.12,79859.5,79859.5,3.7059 +1778190060000,79859.5,79859.51,79859.5,79859.5,2.47293 +1778190120000,79859.51,79869.99,79852.5,79852.5,6.8408 +1778190180000,79852.51,79852.51,79824,79829.1,10.19494 +1778190240000,79829.1,79845.79,79776.69,79776.69,7.16415 +1778190300000,79776.7,79855.19,79766.59,79815.51,13.4278 +1778190360000,79815.51,79846.01,79814.47,79839.7,2.37423 +1778190420000,79839.71,79839.71,79832.53,79832.57,2.72565 +1778190480000,79832.57,79842.34,79805.58,79805.58,4.18929 +1778190540000,79805.58,79835.79,79800,79835.78,5.0586 +1778190600000,79835.78,79835.79,79789.75,79790.6,5.46444 +1778190660000,79790.61,79796.36,79790.6,79796.36,1.65353 +1778190720000,79796.36,79796.37,79780,79780.81,3.89685 +1778190780000,79780.82,79808.6,79772.84,79774.45,7.43019 +1778190840000,79774.45,79793.42,79774.44,79793.41,1.25914 +1778190900000,79793.42,79797.05,79753.25,79753.26,4.82293 +1778190960000,79753.25,79777.25,79753.25,79777.25,4.01341 +1778191020000,79777.25,79779.09,79777.25,79779.09,1.8861 +1778191080000,79779.08,79810.33,79779.08,79810.33,3.83308 +1778191140000,79810.32,79814.36,79735,79735.01,11.98021 +1778191200000,79735,79735,79675.48,79680.27,27.06186 +1778191260000,79680.26,79760,79680.26,79740.02,11.61741 +1778191320000,79740.01,79740.01,79666.66,79666.67,10.09806 +1778191380000,79666.66,79710,79644.35,79692.54,24.27219 +1778191440000,79692.54,79716.17,79692.54,79696.07,13.32973 +1778191500000,79696.06,79696.06,79582.95,79616.62,18.13738 +1778191560000,79616.61,79647,79616.61,79646.99,5.49517 +1778191620000,79647,79649.29,79604.97,79633.59,5.45927 +1778191680000,79633.92,79646,79620,79620,6.72947 +1778191740000,79620.01,79685.67,79620,79658.83,31.12513 +1778191800000,79658.82,79693.85,79650.3,79693.84,7.56018 +1778191860000,79693.85,79750,79693.84,79749.99,7.39231 +1778191920000,79750,79833.32,79749.99,79833.31,14.71227 +1778191980000,79833.32,79849.28,79824.35,79824.36,4.73651 +1778192040000,79824.36,79839.23,79814.47,79816.93,5.71759 +1778192100000,79816.93,79839.24,79816.93,79818.4,4.45279 +1778192160000,79818.41,79900,79818.4,79877.68,14.05698 +1778192220000,79877.68,79900,79869.68,79899.99,2.40801 +1778192280000,79900,79911.45,79872.29,79872.3,9.69959 +1778192340000,79872.3,79900.01,79872.29,79900,3.15944 +1778192400000,79900.01,79958.28,79900,79920.17,11.12691 +1778192460000,79920.17,79975.65,79920.17,79975.64,8.85405 +1778192520000,79975.64,79990,79916,79916.01,12.2021 +1778192580000,79916,79940,79912.29,79918.69,8.27667 +1778192640000,79918.7,79947.98,79918.69,79947.98,1.52143 +1778192700000,79947.98,79947.98,79946.37,79946.38,2.82712 +1778192760000,79946.37,79946.38,79913.21,79936.16,5.43991 +1778192820000,79936.16,79938.46,79925.78,79932.27,4.13927 +1778192880000,79932.28,79932.28,79917.99,79931,8.18157 +1778192940000,79931,79931,79903.31,79903.32,9.39491 +1778193000000,79903.32,79946.38,79886.35,79925.91,19.16117 +1778193060000,79925.9,79938.8,79920,79938.8,3.10375 +1778193120000,79938.79,79946.38,79938.79,79940,3.29556 +1778193180000,79940,79949.38,79940,79946.17,11.23753 +1778193240000,79946.17,79946.17,79750,79750,40.95667 +1778193300000,79750,79801.58,79750,79801.58,2.47073 +1778193360000,79801.58,79810,79787.65,79787.66,21.38969 +1778193420000,79787.65,79824.62,79785,79803.5,10.78511 +1778193480000,79803.5,79838.41,79803.49,79838.41,3.10006 +1778193540000,79838.41,79849.88,79832.34,79833.69,6.04743 +1778193600000,79833.69,79855.99,79833.69,79842.58,1.21975 +1778193660000,79842.57,79844.19,79830.83,79838.25,3.42422 +1778193720000,79838.26,79838.26,79837.36,79837.36,1.52233 +1778193780000,79837.37,79882.82,79837.36,79862.01,10.73685 +1778193840000,79862.01,79862.01,79839.14,79839.14,3.95698 +1778193900000,79839.15,79839.15,79832.34,79832.34,2.70818 +1778193960000,79832.34,79861.08,79832.34,79847.87,6.28056 +1778194020000,79847.87,79859.86,79833.94,79859.85,3.0982 +1778194080000,79859.85,79884.97,79859.85,79870,3.44912 +1778194140000,79870,79888.8,79870,79880.78,4.43853 +1778194200000,79880.78,79891.64,79880.77,79891.64,2.79547 +1778194260000,79891.63,79919.31,79891.63,79907.62,3.85433 +1778194320000,79907.61,79910.66,79901.29,79910.66,1.77769 +1778194380000,79910.66,79931.04,79910.65,79920.41,4.26621 +1778194440000,79920.41,79926.59,79913.99,79913.99,3.35834 +1778194500000,79914,79914,79906.67,79906.67,1.89971 +1778194560000,79906.68,79934.29,79906.67,79934.29,3.87327 +1778194620000,79934.29,79950,79910.32,79910.33,5.31099 +1778194680000,79910.33,79924.06,79910.33,79912.88,2.73497 +1778194740000,79912.89,79934.29,79912.88,79919.01,3.70688 +1778194800000,79919,79919,79890,79890,5.96767 +1778194860000,79890.01,79924.91,79890.01,79910.85,4.9916 +1778194920000,79910.86,79939.59,79910.85,79939.59,1.50055 +1778194980000,79939.59,79947.6,79933.51,79947.6,5.87158 +1778195040000,79947.6,79958.28,79947.59,79958.28,1.72817 +1778195100000,79958.28,79971.11,79950,79950,6.14202 +1778195160000,79950,79971.11,79950,79971.11,2.22494 +1778195220000,79971.11,79980,79971.1,79973.96,2.80778 +1778195280000,79973.97,80000,79973.96,79976.66,6.22424 +1778195340000,79976.66,80006.27,79976.65,79998.88,4.80257 +1778195400000,79998.56,80006.2,79998.55,80006.19,6.01388 +1778195460000,80006.2,80006.2,79982.28,79982.29,14.02073 +1778195520000,79982.28,79982.29,79974.33,79977.28,7.93581 +1778195580000,79977.28,79977.28,79958.29,79958.29,3.28468 +1778195640000,79958.29,79958.3,79952,79958.3,2.3663 +1778195700000,79958.29,79980.35,79958.29,79980.34,5.33136 +1778195760000,79980.35,79980.35,79965.75,79965.76,2.85965 +1778195820000,79965.76,79965.76,79910.32,79910.32,5.00738 +1778195880000,79910.33,79910.33,79893.18,79893.18,3.63304 +1778195940000,79893.18,79893.19,79871.98,79871.98,4.98036 +1778196000000,79871.99,79927.07,79871.98,79927.06,4.88384 +1778196060000,79927.06,79965.97,79927.06,79965.97,1.66946 +1778196120000,79965.97,79965.97,79945.57,79964.47,9.03161 +1778196180000,79964.48,79964.48,79938.09,79940.35,3.80459 +1778196240000,79940.35,79940.35,79936.2,79936.21,1.20144 +1778196300000,79936.2,79940.84,79936.2,79940.83,4.16025 +1778196360000,79940.84,79956.21,79940.84,79956.2,1.21387 +1778196420000,79956.21,79995.44,79956.2,79995.44,2.32313 +1778196480000,79995.44,79995.45,79965.75,79965.76,2.53636 +1778196540000,79965.75,79965.75,79958.29,79958.3,2.13435 +1778196600000,79958.3,79963.06,79958.29,79963.05,1.67494 +1778196660000,79963.06,79963.06,79941.57,79941.57,2.01352 +1778196720000,79941.58,79941.58,79923.67,79925.39,2.98473 +1778196780000,79925.39,79942.47,79923.68,79923.69,4.8901 +1778196840000,79923.68,79923.69,79923.68,79923.68,0.75136 +1778196900000,79923.69,79923.69,79919.3,79919.3,0.66957 +1778196960000,79919.31,79956.74,79919.3,79956.74,2.94886 +1778197020000,79956.74,79995.44,79956.73,79995.43,2.08573 +1778197080000,79995.44,80000.01,79995.43,80000.01,2.525 +1778197140000,80000.01,80000.01,79995.43,79995.43,3.64749 +1778197200000,79995.43,80000.01,79995.43,79996.8,2.85232 +1778197260000,79996.8,80000.01,79996.79,79998.63,4.00999 +1778197320000,79998.62,80017.71,79998.62,80017.7,3.3285 +1778197380000,80017.71,80017.71,80002.41,80002.42,3.31193 +1778197440000,80002.41,80012,80002.41,80011.99,4.39402 +1778197500000,80012,80033.7,80011.99,80027.92,7.44314 +1778197560000,80027.91,80027.92,80016.04,80016.05,3.89569 +1778197620000,80016.05,80016.05,80016.04,80016.05,0.58425 +1778197680000,80016.04,80036.91,80016.04,80029.99,4.24945 +1778197740000,80030,80040.78,80029.99,80040.77,2.26976 +1778197800000,80040.78,80068.03,80040.77,80067.95,3.02897 +1778197860000,80067.96,80067.96,80042.33,80042.34,3.55077 +1778197920000,80042.34,80054.24,80040,80040,8.07632 +1778197980000,80040.01,80040.01,80040,80040,1.60633 +1778198040000,80040,80040,80016.04,80016.04,3.54021 +1778198100000,80016.04,80026.87,80016.04,80026.86,4.91191 +1778198160000,80026.86,80039.96,80026.86,80039.95,2.71105 +1778198220000,80039.96,80039.96,80039.95,80039.95,0.7333 +1778198280000,80039.96,80039.96,80028.38,80028.38,4.74546 +1778198340000,80028.38,80028.39,80005.99,80006,20.38381 +1778198400000,80006,80052.84,80006,80030,141.17977 +1778198460000,80030,80030,80020,80028.02,2.89023 +1778198520000,80028.01,80031.22,80013.72,80028.5,12.15033 +1778198580000,80028.5,80040.2,80028.49,80040.2,1.25842 +1778198640000,80040.2,80055.56,80040.19,80042.36,2.99193 +1778198700000,80042.36,80042.36,80042.35,80042.35,1.29639 +1778198760000,80042.36,80064.93,80042.35,80064.93,8.65445 +1778198820000,80064.93,80064.93,80054,80054,3.26651 +1778198880000,80054.01,80115.1,80054,80103.04,85.06852 +1778198940000,80103.04,80103.04,80075.54,80075.55,3.41471 +1778199000000,80075.54,80086.81,80063.17,80081.63,16.61827 +1778199060000,80081.62,80100.85,80076.82,80100.85,6.76435 +1778199120000,80100.85,80100.85,80080,80087.86,5.94423 +1778199180000,80087.87,80087.87,80054.76,80054.77,6.72361 +1778199240000,80054.77,80086.43,80050.74,80086.43,38.33171 +1778199300000,80086.42,80086.43,80056.23,80056.24,5.27104 +1778199360000,80056.24,80056.24,80048.76,80052.12,3.5325 +1778199420000,80052.13,80052.13,80006.29,80006.29,6.24942 +1778199480000,80006.29,80006.3,79990.28,79996.53,5.64202 +1778199540000,79996.53,80121.78,79996.52,80101.14,136.67245 +1778199600000,80101.15,80101.15,80041.2,80055.53,10.66536 +1778199660000,80055.54,80089.91,80055.53,80088.28,6.83081 +1778199720000,80088.29,80118.97,80088.28,80115.61,9.69726 +1778199780000,80115.62,80127.99,80115.62,80121.78,7.8259 +1778199840000,80121.78,80131.84,80121.77,80131.83,4.03409 +1778199900000,80131.84,80142.84,80072,80076.08,31.36985 +1778199960000,80076.09,80104.98,80076.09,80104.97,4.69134 +1778200020000,80104.97,80104.97,79992.49,79992.5,22.95169 +1778200080000,79992.49,80009.62,79992.49,80009.61,4.80898 +1778200140000,80009.62,80020.63,80009.61,80020.63,3.53731 +1778200200000,80020.62,80032.58,80020.62,80032.58,4.68227 +1778200260000,80032.57,80032.57,80012.61,80012.61,3.31227 +1778200320000,80012.61,80025.12,80012.61,80019.89,7.27166 +1778200380000,80019.89,80042.62,80019.88,80032.01,4.73147 +1778200440000,80032.01,80036.93,80000,80000,35.27613 +1778200500000,80000,80008.41,80000,80008.41,4.02512 +1778200560000,80008.41,80008.41,79982.37,79990.38,13.0456 +1778200620000,79990.38,79990.38,79965.75,79965.75,5.42957 +1778200680000,79965.75,79965.76,79923.82,79937.82,8.66296 +1778200740000,79937.81,79940.49,79926.16,79926.16,5.77764 +1778200800000,79926.17,79932.29,79926.16,79932.28,3.09298 +1778200860000,79932.29,79943.14,79932.28,79943.14,4.7595 +1778200920000,79943.14,79943.14,79943.13,79943.13,5.69507 +1778200980000,79943.13,79943.14,79932.3,79932.3,3.71221 +1778201040000,79932.29,79935.01,79910.6,79935,30.20369 +1778201100000,79935,79935,79894.25,79894.26,9.45161 +1778201160000,79894.26,79894.26,79877.31,79877.32,5.79995 +1778201220000,79877.32,79877.32,79854.91,79859.5,4.48387 +1778201280000,79859.51,79869.12,79845.18,79862.96,14.57032 +1778201340000,79862.97,79873.1,79862.96,79870.71,4.29013 +1778201400000,79870.71,79870.71,79850.1,79850.11,30.21396 +1778201460000,79850.1,79850.11,79808.62,79808.62,5.71193 +1778201520000,79808.62,79808.62,79782.01,79782.01,5.97333 +1778201580000,79782.01,79792.56,79782.01,79792.55,5.20073 +1778201640000,79792.56,79793.16,79771.51,79776.32,6.02016 +1778201700000,79776.32,79785.11,79768.55,79785.11,5.94703 +1778201760000,79785.11,79792.56,79729.72,79746.41,102.45489 +1778201820000,79746.4,79761.96,79746.4,79761.96,4.55153 +1778201880000,79761.95,79792.41,79761.95,79792.4,7.91891 +1778201940000,79792.41,79831.99,79792.4,79831.99,5.46012 +1778202000000,79831.98,79900.11,79831.98,79893.5,17.2126 +1778202060000,79893.5,79899.91,79880.58,79889.12,9.02074 +1778202120000,79889.11,79889.12,79870.45,79870.45,2.97618 +1778202180000,79870.46,79870.46,79859.5,79859.51,1.92089 +1778202240000,79859.51,79864.76,79859.5,79864.75,3.89916 +1778202300000,79864.75,79864.76,79850,79850,3.60582 +1778202360000,79850,79850.01,79830,79830.01,2.86662 +1778202420000,79830,79830.01,79757.49,79757.49,7.67063 +1778202480000,79757.49,79808.85,79757.49,79799.96,5.52448 +1778202540000,79799.95,79813.73,79793.59,79793.59,3.70055 +1778202600000,79793.58,79793.59,79750,79753.26,9.21678 +1778202660000,79753.26,79762.76,79753.25,79762.76,7.11669 +1778202720000,79762.76,79779.66,79753.25,79753.25,6.51468 +1778202780000,79753.25,79753.26,79730.29,79730.29,10.29687 +1778202840000,79730.29,79730.3,79702.51,79702.51,11.73823 +1778202900000,79702.51,79702.52,79612.63,79641.22,26.70877 +1778202960000,79641.22,79693.15,79641.21,79693.14,9.03847 +1778203020000,79693.15,79753.25,79678.88,79753.25,7.9806 +1778203080000,79753.25,79784.92,79740.14,79784.92,8.20903 +1778203140000,79784.91,79784.92,79777.92,79777.93,6.17076 +1778203200000,79777.93,79777.93,79727.14,79727.14,11.34612 +1778203260000,79727.15,79747.56,79727.14,79747.56,6.4602 +1778203320000,79747.56,79759.11,79735.06,79735.06,6.29824 +1778203380000,79735.07,79735.07,79708.86,79708.86,5.69238 +1778203440000,79708.87,79708.87,79674.66,79697.05,8.26167 +1778203500000,79697.06,79718.5,79697.06,79697.67,5.86937 +1778203560000,79697.66,79720,79697.66,79720,6.95166 +1778203620000,79720,79720,79711.53,79720,4.38689 +1778203680000,79720,79720,79718.91,79718.92,9.7814 +1778203740000,79718.91,79748.88,79718.91,79748.87,5.88654 +1778203800000,79748.88,79760.98,79722.25,79760.98,16.0516 +1778203860000,79760.98,79782.65,79760.97,79782.65,3.13253 +1778203920000,79782.64,79809.88,79782.64,79809.88,3.25719 +1778203980000,79809.88,79810.91,79778.51,79778.52,9.16803 +1778204040000,79778.51,79790,79778.51,79790,4.59724 +1778204100000,79789.99,79790,79753.25,79753.25,8.01895 +1778204160000,79753.25,79753.26,79700,79700,7.63627 +1778204220000,79700,79719.72,79698.37,79719.71,11.81364 +1778204280000,79719.72,79730.23,79719.71,79730.22,2.42343 +1778204340000,79730.23,79805.05,79730.22,79805.04,116.53334 +1778204400000,79805.05,79824.83,79805.03,79816.38,7.54359 +1778204460000,79816.38,79824.83,79790.31,79790.31,4.99673 +1778204520000,79790.32,79796.15,79790.31,79796.13,7.72651 +1778204580000,79796.13,79805.29,79796.12,79805.28,2.6254 +1778204640000,79805.29,79811.68,79779.89,79779.89,24.17596 +1778204700000,79779.9,79793.44,79779.89,79793.42,3.39386 +1778204760000,79793.43,79842.38,79793.42,79833.35,10.5396 +1778204820000,79833.36,79833.36,79779.94,79779.95,4.20079 +1778204880000,79779.94,79788.51,79779.94,79786.22,4.39336 +1778204940000,79786.23,79787.8,79771.38,79771.39,13.67091 +1778205000000,79771.39,79771.39,79753.25,79753.25,4.62223 +1778205060000,79753.26,79769.17,79753.25,79753.25,5.24742 +1778205120000,79753.25,79753.25,79747.44,79750.64,5.00275 +1778205180000,79750.63,79767.04,79750.63,79767.03,4.17603 +1778205240000,79767.03,79774.56,79758.82,79758.82,5.02262 +1778205300000,79758.83,79758.83,79750.2,79750.2,2.151 +1778205360000,79750.2,79750.2,79738.75,79741.58,4.51665 +1778205420000,79741.58,79759.64,79730.22,79730.22,4.96482 +1778205480000,79730.22,79740.01,79730.22,79740.01,4.71569 +1778205540000,79740.01,79740.01,79740,79740.01,0.69722 +1778205600000,79740.01,79761.61,79718.03,79718.03,5.42377 +1778205660000,79718.03,79718.03,79562.15,79576,26.52022 +1778205720000,79576,79609.48,79552.12,79609.48,23.82461 +1778205780000,79609.49,79650.39,79606,79645.2,26.45105 +1778205840000,79645.21,79669.39,79628.27,79628.27,4.89991 +1778205900000,79628.28,79646.03,79604.17,79604.18,4.44181 +1778205960000,79604.17,79615.95,79565.03,79600.01,8.91229 +1778206020000,79600.01,79600.01,79523.55,79557.49,24.22176 +1778206080000,79557.49,79577.68,79548.09,79577.67,10.55456 +1778206140000,79577.67,79594.83,79577.67,79581.4,5.69769 +1778206200000,79581.39,79589.52,79563.15,79563.16,6.70876 +1778206260000,79563.16,79639.39,79563.16,79623.47,11.65167 +1778206320000,79623.47,79660,79623.46,79628.04,10.43074 +1778206380000,79628.04,79628.04,79614.28,79616.04,4.00488 +1778206440000,79616.03,79645.91,79616.03,79620.36,6.31439 +1778206500000,79620.36,79628.71,79612.77,79612.78,8.29127 +1778206560000,79612.78,79621.2,79560.18,79560.18,13.5092 +1778206620000,79560.18,79560.18,79316.99,79375.13,391.44018 +1778206680000,79375.13,79413.97,79352.01,79352.3,21.70939 +1778206740000,79352.3,79399.96,79345.27,79380.48,29.48424 +1778206800000,79380.49,79465.14,79380.48,79465.14,15.60319 +1778206860000,79465.14,79494.06,79465.14,79473.61,12.63863 +1778206920000,79473.6,79500,79473.6,79499.98,9.97086 +1778206980000,79499.98,79515.95,79476.34,79515.95,4.98106 +1778207040000,79515.95,79520.1,79456.51,79488.6,19.16003 +1778207100000,79488.59,79505.7,79488.59,79505.69,4.46476 +1778207160000,79505.69,79523.54,79467.6,79467.6,12.64883 +1778207220000,79467.6,79489.67,79462.84,79484.89,6.6338 +1778207280000,79484.89,79484.9,79458.7,79476.36,8.89134 +1778207340000,79476.37,79491.99,79469.96,79485.62,5.73615 +1778207400000,79485.63,79485.63,79447.14,79450.66,14.43744 +1778207460000,79450.66,79505.55,79450.65,79503.61,9.05608 +1778207520000,79503.61,79606.95,79503.61,79605.3,13.95886 +1778207580000,79605.3,79669.09,79599.99,79668.94,13.85906 +1778207640000,79668.94,79668.94,79612.13,79646.64,10.28887 +1778207700000,79646.64,79660.3,79589.8,79602.5,12.63466 +1778207760000,79602.51,79602.51,79511.92,79532.49,19.64467 +1778207820000,79532.49,79546,79520.43,79544.94,9.64467 +1778207880000,79544.94,79548.75,79503.54,79526.09,6.1874 +1778207940000,79526.09,79542.42,79507.72,79542.42,5.32947 +1778208000000,79542.43,79568.77,79532.34,79568.77,14.2215 +1778208060000,79568.77,79570.55,79547.23,79547.24,2.93965 +1778208120000,79547.24,79572.19,79547.23,79572.19,7.2344 +1778208180000,79572.19,79583.53,79558.78,79563.58,4.18952 +1778208240000,79563.58,79563.58,79519.99,79520,42.56669 +1778208300000,79520,79569.18,79520,79569.18,52.20232 +1778208360000,79569.53,79596.73,79569.53,79596.73,2.59176 +1778208420000,79596.73,79596.73,79552,79552.01,7.31667 +1778208480000,79552.01,79568.32,79552,79562,6.40924 +1778208540000,79562.01,79605.8,79562,79604.01,5.57068 +1778208600000,79604.01,79620.9,79584,79584.01,2.91529 +1778208660000,79584.01,79584.01,79551.26,79562.05,3.42358 +1778208720000,79562.05,79577.98,79556.04,79556.04,1.26059 +1778208780000,79556.05,79557.7,79556.04,79557.69,3.36278 +1778208840000,79557.69,79557.69,79515.96,79515.97,9.74217 +1778208900000,79515.97,79518.65,79468.56,79468.56,8.86584 +1778208960000,79468.55,79479.84,79441.45,79459.22,12.40763 +1778209020000,79459.22,79479.67,79449.05,79479.67,3.78838 +1778209080000,79479.66,79499.67,79475.87,79475.87,6.11658 +1778209140000,79475.88,79488.47,79469.2,79488.46,9.15892 +1778209200000,79488.47,79488.47,79408.21,79408.21,8.82452 +1778209260000,79408.21,79408.21,79315.04,79352.51,29.55525 +1778209320000,79352.52,79355.7,79303.61,79306.92,19.06526 +1778209380000,79306.91,79322.99,79302.46,79306.78,10.97926 +1778209440000,79306.78,79306.78,79266.67,79274.61,19.93004 +1778209500000,79274.62,79369.17,79181.48,79338.85,93.88396 +1778209560000,79338.85,79360,79265.35,79280.63,29.62732 +1778209620000,79280.62,79363.19,79270,79355.22,17.92004 +1778209680000,79355.21,79364.52,79334.97,79364.52,4.75345 +1778209740000,79364.52,79364.52,79345.01,79356.63,3.61606 +1778209800000,79356.63,79455.82,79356.63,79455.81,24.28507 +1778209860000,79455.81,79455.82,79419.74,79445.6,6.91388 +1778209920000,79445.59,79464,79412.59,79461.05,12.00019 +1778209980000,79461.05,79495.59,79461.04,79461.61,7.49143 +1778210040000,79461.62,79470,79458.53,79469.99,2.37543 +1778210100000,79469.99,79523.5,79469.99,79519.87,8.66193 +1778210160000,79519.87,79597.16,79508.21,79582.79,29.76624 +1778210220000,79582.78,79622.11,79555.94,79560.2,17.36558 +1778210280000,79560.2,79564.18,79535.82,79541.23,6.11696 +1778210340000,79541.23,79568.07,79541.22,79568.07,3.47008 +1778210400000,79568.07,79582.84,79568.06,79569.35,4.6125 +1778210460000,79569.35,79597.67,79565.39,79597.67,5.43876 +1778210520000,79597.67,79613.9,79582.49,79609.96,7.88499 +1778210580000,79609.95,79609.95,79568.58,79574.64,4.09404 +1778210640000,79574.64,79594,79574.63,79593.99,3.54749 +1778210700000,79593.99,79594,79568.58,79585.98,2.77767 +1778210760000,79585.98,79585.99,79554.8,79554.81,2.80628 +1778210820000,79554.8,79579.84,79538.35,79572.03,13.64174 +1778210880000,79572.03,79583.6,79568.98,79583.59,1.68671 +1778210940000,79583.6,79587.21,79579.47,79579.47,3.91756 +1778211000000,79579.47,79593.78,79579.47,79593.78,3.87198 +1778211060000,79593.78,79619,79589,79589.01,9.59061 +1778211120000,79589.01,79622.88,79589,79601.02,10.99196 +1778211180000,79601.02,79629.86,79601,79629.86,2.09165 +1778211240000,79629.85,79632.6,79619.09,79632.58,3.18725 +1778211300000,79632.58,79632.59,79620,79620.01,2.49162 +1778211360000,79620,79642.55,79620,79621.01,8.71089 +1778211420000,79621.01,79621.01,79621,79621.01,1.28334 +1778211480000,79621,79621.01,79621,79621,1.42525 +1778211540000,79621.01,79621.98,79608.5,79621.97,3.33521 +1778211600000,79621.97,79639.46,79621.97,79631.25,4.34381 +1778211660000,79631.25,79631.25,79612.25,79619.5,6.2397 +1778211720000,79619.5,79635.26,79619.49,79635.25,1.69633 +1778211780000,79635.26,79636.79,79635.25,79636.79,0.66024 +1778211840000,79636.79,79646.14,79636.79,79646.13,0.8246 +1778211900000,79646.13,79648.64,79623.25,79623.25,12.59376 +1778211960000,79623.26,79666.66,79623.26,79639.56,5.72253 +1778212020000,79639.57,79639.57,79633.19,79633.2,2.23698 +1778212080000,79633.19,79633.2,79589,79599.02,6.49791 +1778212140000,79599.03,79607.67,79590.24,79590.25,3.08502 +1778212200000,79590.24,79609.54,79590.24,79609.54,2.07545 +1778212260000,79609.54,79615.53,79581.27,79615.53,8.20684 +1778212320000,79615.52,79615.53,79603.26,79604.62,2.56034 +1778212380000,79604.63,79604.63,79601.02,79601.03,1.22276 +1778212440000,79601.02,79601.03,79583.75,79599.08,2.51603 +1778212500000,79599.07,79599.08,79575.13,79578.26,5.41234 +1778212560000,79578.26,79578.26,79563.34,79563.34,1.89704 +1778212620000,79563.35,79584.13,79563.34,79584.12,3.09061 +1778212680000,79584.13,79585.38,79573.54,79573.55,1.90494 +1778212740000,79573.54,79578.85,79566.73,79578.85,3.01511 +1778212800000,79578.84,79582.59,79575.35,79582.59,5.0199 +1778212860000,79582.59,79604.63,79582.58,79604.63,3.58957 +1778212920000,79604.62,79622.15,79604.62,79618.51,7.00044 +1778212980000,79618.51,79632.28,79603.96,79632.28,8.02544 +1778213040000,79632.28,79632.28,79621.48,79621.49,2.86554 +1778213100000,79621.49,79638.13,79621.48,79629.51,2.33877 +1778213160000,79629.5,79636.93,79620.44,79636.93,2.32164 +1778213220000,79636.93,79646.78,79631.62,79631.62,2.40996 +1778213280000,79631.62,79643.44,79631.61,79643.42,15.6653 +1778213340000,79643.42,79643.43,79631.84,79642.97,4.25681 +1778213400000,79642.97,79681.22,79642.96,79677.48,5.93024 +1778213460000,79677.48,79680.99,79671.36,79680.99,1.56787 +1778213520000,79680.99,79698,79676.32,79698,4.10514 +1778213580000,79698,79718.01,79697.99,79718.01,3.95375 +1778213640000,79718,79727.27,79711.59,79723.66,12.18455 +1778213700000,79723.67,79723.67,79676.81,79676.81,7.16753 +1778213760000,79676.82,79701.68,79671.37,79701.68,6.89795 +1778213820000,79701.67,79701.68,79701.67,79701.67,1.9191 +1778213880000,79701.67,79713.44,79701.67,79713.44,4.27252 +1778213940000,79713.44,79726.1,79713.44,79726.1,2.47229 +1778214000000,79726.09,79729.5,79714.84,79714.84,2.49181 +1778214060000,79714.84,79719.98,79705.1,79719.98,6.16334 +1778214120000,79719.98,79745.25,79719.97,79745.25,3.6515 +1778214180000,79745.25,79745.25,79745.24,79745.25,1.38886 +1778214240000,79745.25,79748,79712,79713.15,5.12207 +1778214300000,79713.15,79717.94,79694.6,79694.6,7.71548 +1778214360000,79694.61,79694.61,79671.37,79671.53,5.12295 +1778214420000,79671.53,79691.98,79671.53,79691.98,9.54489 +1778214480000,79691.98,79703.02,79683,79683,2.69868 +1778214540000,79682.99,79729.76,79680,79729.75,25.34575 +1778214600000,79729.76,79736,79706.56,79713.02,22.21765 +1778214660000,79713.02,79713.02,79701.11,79707.88,5.72115 +1778214720000,79707.87,79709.84,79697.83,79697.83,1.8021 +1778214780000,79697.83,79697.83,79671.37,79671.38,3.39436 +1778214840000,79671.37,79671.38,79657.17,79657.17,4.61732 +1778214900000,79656.51,79670,79640,79640,9.00304 +1778214960000,79640,79663.95,79637.22,79637.23,2.83417 +1778215020000,79637.23,79639.15,79631.85,79639.15,3.23434 +1778215080000,79639.14,79639.15,79622.9,79622.91,2.46376 +1778215140000,79622.9,79625.26,79617.28,79625.26,2.58639 +1778215200000,79625.25,79625.26,79582,79585.2,16.89558 +1778215260000,79585.2,79585.2,79551.26,79551.27,3.47795 +1778215320000,79551.26,79571.47,79551.26,79571.46,4.05083 +1778215380000,79571.46,79571.47,79553.9,79560.7,4.74233 +1778215440000,79560.7,79569.99,79559.61,79567.34,2.70545 +1778215500000,79567.34,79616.13,79567.33,79588.02,8.54312 +1778215560000,79588.02,79615.66,79588.01,79615.66,1.90672 +1778215620000,79615.66,79615.66,79611.19,79611.19,3.43314 +1778215680000,79611.2,79611.2,79593.3,79593.31,2.11662 +1778215740000,79593.31,79625.01,79593.3,79625.01,3.28222 +1778215800000,79625.01,79640,79623.34,79635.64,11.59884 +1778215860000,79635.64,79635.64,79612.68,79622.94,3.56922 +1778215920000,79622.95,79636.08,79622.94,79636.07,0.9219 +1778215980000,79636.08,79670.12,79636.07,79662.16,2.82694 +1778216040000,79662.16,79674.89,79660,79670.13,4.97489 +1778216100000,79670.12,79670.13,79655.22,79655.23,3.86033 +1778216160000,79655.23,79655.23,79655.22,79655.23,1.00054 +1778216220000,79655.23,79655.23,79655.22,79655.23,3.16536 +1778216280000,79655.23,79655.23,79655.22,79655.23,2.74762 +1778216340000,79655.23,79655.23,79655.22,79655.23,0.83353 +1778216400000,79655.22,79655.23,79655.22,79655.23,0.8459 +1778216460000,79655.23,79667.1,79625.99,79628.66,16.24625 +1778216520000,79628.67,79628.67,79622.94,79622.95,1.00966 +1778216580000,79622.94,79622.95,79610.73,79610.73,2.45596 +1778216640000,79610.73,79659.94,79600,79658.49,20.1884 +1778216700000,79658.5,79670.93,79655.37,79661.85,10.56298 +1778216760000,79661.86,79661.86,79638.71,79638.72,4.79151 +1778216820000,79638.71,79638.72,79627.62,79627.62,3.02736 +1778216880000,79627.63,79632.21,79627.62,79632.2,3.61481 +1778216940000,79632.2,79647.99,79632.2,79639.54,5.24002 +1778217000000,79639.53,79639.53,79627.29,79627.3,2.73985 +1778217060000,79627.29,79639.68,79627.29,79639.68,3.15259 +1778217120000,79639.68,79652.29,79639.67,79652.29,1.73077 +1778217180000,79652.29,79664.64,79652.29,79664.64,1.32897 +1778217240000,79664.63,79664.64,79639.68,79639.69,4.4483 +1778217300000,79639.68,79639.69,79632.3,79632.3,1.53236 +1778217360000,79632.3,79666,79632.3,79665.5,4.3733 +1778217420000,79665.5,79665.51,79665.5,79665.51,0.96802 +1778217480000,79665.5,79665.51,79657.53,79657.53,2.92667 +1778217540000,79657.54,79657.54,79605.35,79605.36,13.46851 +1778217600000,79605.36,79614,79600,79610.46,1.87632 +1778217660000,79610.46,79610.46,79604.17,79604.18,0.82263 +1778217720000,79604.18,79615.23,79604.17,79615.22,2.49317 +1778217780000,79615.22,79619.99,79615.22,79619.98,1.6388 +1778217840000,79619.99,79619.99,79613.17,79613.18,3.38453 +1778217900000,79613.18,79630,79613.17,79626.47,6.79743 +1778217960000,79626.47,79640,79626.47,79640,2.49944 +1778218020000,79640,79640,79616.71,79616.71,4.22045 +1778218080000,79616.72,79616.72,79611.03,79611.03,2.15733 +1778218140000,79611.04,79640,79611.03,79627.64,5.98635 +1778218200000,79627.64,79700,79627.64,79699.99,9.14642 +1778218260000,79699.99,79700,79655.51,79655.52,3.72231 +1778218320000,79655.51,79673.97,79649.36,79673.96,4.43257 +1778218380000,79673.97,79682.76,79673.96,79682.75,1.42853 +1778218440000,79682.75,79691.24,79682.75,79691.24,1.35372 +1778218500000,79691.24,79700,79676,79676,3.80317 +1778218560000,79676.01,79698.8,79676,79698.8,3.877 +1778218620000,79698.8,79703.83,79698.79,79703.83,1.93088 +1778218680000,79703.83,79703.83,79692.22,79703.69,4.53492 +1778218740000,79703.69,79713.02,79703.69,79713.01,3.02384 +1778218800000,79713.02,79713.02,79713.01,79713.01,0.82049 +1778218860000,79713.02,79739.98,79713.01,79724.01,10.24 +1778218920000,79724,79740,79724,79739.99,4.2 +1778218980000,79739.99,79748.72,79739.99,79748.72,7.47375 +1778219040000,79748.71,79753.25,79748.71,79751.94,3.65076 +1778219100000,79751.95,79778.95,79751.94,79760.02,13.82567 +1778219160000,79760.02,79775.75,79760.01,79771.09,11.26391 +1778219220000,79771.09,79771.09,79654.56,79654.62,41.21746 +1778219280000,79654.61,79688.8,79654.61,79685.18,3.88272 +1778219340000,79685.18,79687.21,79685.17,79687.21,1.2079 +1778219400000,79687.22,79708.88,79687.22,79707.15,6.52944 +1778219460000,79707.15,79707.15,79698.77,79698.77,1.38366 +1778219520000,79698.78,79701.18,79687.38,79687.38,2.96724 +1778219580000,79687.38,79687.39,79670.7,79670.71,2.23297 +1778219640000,79670.71,79680.59,79670.7,79675.49,4.09954 +1778219700000,79675.48,79675.49,79673.96,79673.96,2.06954 +1778219760000,79673.96,79673.97,79650.02,79650.03,2.71883 +1778219820000,79650.03,79659.55,79650.03,79659.55,2.92955 +1778219880000,79659.54,79659.55,79622.91,79622.92,8.76601 +1778219940000,79622.92,79622.92,79600,79600.01,2.5322 +1778220000000,79600.01,79600.01,79464.02,79464.02,19.12766 +1778220060000,79464.03,79491.38,79450.13,79471.97,17.81552 +1778220120000,79471.98,79501.82,79471.97,79497.89,12.67441 +1778220180000,79497.88,79515.14,79490.21,79515.14,8.97099 +1778220240000,79515.13,79549.65,79515.13,79536.63,8.48853 +1778220300000,79536.62,79541.07,79479.69,79482.09,11.84978 +1778220360000,79482.09,79515.81,79482.09,79515.81,7.61872 +1778220420000,79515.8,79526.3,79515.8,79521.97,3.14005 +1778220480000,79521.97,79525.72,79490.63,79490.63,12.19832 +1778220540000,79490.64,79520.12,79466.87,79513.62,9.33332 +1778220600000,79513.61,79516.23,79497.47,79516.23,5.73118 +1778220660000,79516.23,79538.77,79516.22,79538.77,3.25152 +1778220720000,79538.78,79574.63,79538.77,79574.62,7.0968 +1778220780000,79574.62,79622.87,79574.62,79595.82,9.41318 +1778220840000,79595.81,79603.78,79594.9,79603.77,3.89014 +1778220900000,79603.78,79637.48,79603.77,79637.48,9.68733 +1778220960000,79637.48,79637.49,79624.4,79634.35,6.69942 +1778221020000,79634.35,79654,79624.34,79624.35,6.5571 +1778221080000,79624.35,79648.74,79624.34,79647.01,9.74151 +1778221140000,79647.01,79647.01,79592.96,79592.97,70.35673 +1778221200000,79592.97,79634.48,79592.97,79629.43,10.40203 +1778221260000,79629.42,79629.43,79599.22,79610.57,5.92128 +1778221320000,79610.57,79610.58,79610.57,79610.57,1.08126 +1778221380000,79610.58,79610.58,79597.46,79597.46,4.07416 +1778221440000,79597.46,79597.47,79577.78,79577.78,2.07765 +1778221500000,79577.79,79577.79,79542.37,79555.78,6.39863 +1778221560000,79555.77,79580,79555.77,79577.38,8.78594 +1778221620000,79577.38,79577.39,79551.33,79563.52,5.19625 +1778221680000,79563.51,79583.34,79563.51,79564.11,7.3869 +1778221740000,79564.12,79564.12,79546.79,79546.8,3.43826 +1778221800000,79546.79,79561.25,79534.61,79534.61,8.40735 +1778221860000,79534.61,79534.62,79503.54,79503.54,1.95277 +1778221920000,79503.54,79503.55,79479.93,79481.12,13.09429 +1778221980000,79481.12,79481.13,79474.69,79474.7,3.69823 +1778222040000,79474.7,79474.7,79471,79471.01,3.57891 +1778222100000,79471.01,79471.01,79411,79411.53,48.31274 +1778222160000,79411.54,79458.92,79411.53,79440.09,9.28935 +1778222220000,79440.09,79478.92,79440.08,79478.92,14.15691 +1778222280000,79478.92,79507.52,79478.91,79507.52,5.01636 +1778222340000,79507.52,79552.12,79507.51,79552.12,5.62546 +1778222400000,79552.12,79584.61,79551.26,79551.27,36.46178 +1778222460000,79551.27,79586.95,79551.26,79582,6.69432 +1778222520000,79582,79591.91,79581.99,79591.91,5.36783 +1778222580000,79591.92,79591.92,79591.91,79591.91,2.73261 +1778222640000,79591.92,79591.92,79534.99,79535,48.59569 +1778222700000,79535,79561.21,79527.86,79527.87,34.72169 +1778222760000,79527.87,79540,79503.54,79508.63,30.53474 +1778222820000,79508.64,79521.9,79501,79501,16.86342 +1778222880000,79501,79511.76,79491,79511.75,21.4246 +1778222940000,79511.76,79511.76,79499.91,79508.79,3.32145 +1778223000000,79508.8,79537.05,79508.79,79537.05,8.24008 +1778223060000,79537.05,79537.12,79527.39,79527.39,9.44592 +1778223120000,79527.39,79529.67,79509.22,79509.22,23.64707 +1778223180000,79509.22,79509.23,79495.44,79495.44,14.91825 +1778223240000,79495.44,79520.01,79492.98,79520.01,26.20553 +1778223300000,79520,79520.01,79485.06,79485.07,5.64941 +1778223360000,79485.06,79485.07,79483.05,79483.05,1.74181 +1778223420000,79483.06,79487.83,79483.05,79487.82,6.83966 +1778223480000,79487.83,79503.49,79487.81,79502.09,39.92975 +1778223540000,79502.08,79525.77,79498.53,79525.76,37.22416 +1778223600000,79525.77,79525.77,79460.11,79473.91,43.27895 +1778223660000,79473.9,79473.9,79443.27,79456.36,6.88297 +1778223720000,79456.36,79467.73,79443.27,79443.27,3.13587 +1778223780000,79443.27,79453.97,79439.3,79439.3,4.55914 +1778223840000,79439.31,79439.31,79429.53,79429.53,4.0126 +1778223900000,79429.53,79429.54,79388.59,79388.6,13.43527 +1778223960000,79388.6,79388.6,79361.43,79372.17,13.91474 +1778224020000,79372.17,79372.17,79300,79354.79,22.42217 +1778224080000,79354.78,79355.3,79328.23,79342.33,7.8581 +1778224140000,79342.33,79388.79,79330.89,79388.79,7.55369 +1778224200000,79388.79,79402.2,79378.25,79378.25,6.88573 +1778224260000,79378.26,79400.03,79370.32,79400.03,15.32495 +1778224320000,79400.03,79406.6,79400.02,79406.6,10.77194 +1778224380000,79406.6,79406.6,79346.04,79346.05,8.93877 +1778224440000,79346.05,79369.01,79316.07,79318.26,16.34593 +1778224500000,79318.27,79341.55,79318.26,79336.28,20.83032 +1778224560000,79336.27,79368.76,79320,79346.05,29.51314 +1778224620000,79346.05,79354.87,79324.41,79354.87,20.21526 +1778224680000,79354.86,79376.69,79330.66,79330.66,8.27117 +1778224740000,79330.67,79362,79330.67,79338.37,8.98913 +1778224800000,79338.37,79389.5,79330.14,79363.32,19.65837 +1778224860000,79363.32,79364.39,79341.67,79357.97,20.77771 +1778224920000,79357.97,79357.97,79312.94,79320.93,24.50555 +1778224980000,79320.92,79320.92,79302.17,79305.34,33.80411 +1778225040000,79305.34,79305.34,79274.94,79280.39,29.5932 +1778225100000,79280.39,79280.39,79250,79259.43,28.68471 +1778225160000,79259.42,79275.24,79248.58,79273.94,34.5213 +1778225220000,79273.94,79298.98,79273.94,79298.98,15.44772 +1778225280000,79298.98,79309.99,79298.97,79306.98,9.88946 +1778225340000,79306.98,79350.33,79306.97,79350.32,15.9602 +1778225400000,79350.33,79413.04,79350.33,79411.45,29.94764 +1778225460000,79411.45,79462.77,79411.45,79462.77,18.81872 +1778225520000,79462.77,79490,79459.1,79483.57,20.23835 +1778225580000,79483.58,79497.35,79483.57,79495.75,15.46863 +1778225640000,79495.75,79504.61,79488.84,79488.85,14.96372 +1778225700000,79488.85,79513.05,79488.84,79513.04,18.26279 +1778225760000,79513.05,79520.85,79500.39,79520.85,11.01358 +1778225820000,79520.85,79537.43,79520.84,79537.43,15.06939 +1778225880000,79537.43,79538.98,79532.95,79535.83,15.8023 +1778225940000,79535.83,79540,79532.94,79532.95,11.08724 +1778226000000,79532.95,79563.8,79532.94,79563.8,19.51331 +1778226060000,79563.8,79595.39,79563.79,79595.38,10.91936 +1778226120000,79595.39,79599,79565.34,79565.34,31.18377 +1778226180000,79565.35,79573.77,79565.34,79573.76,19.87246 +1778226240000,79573.77,79580.85,79569.77,79580.84,11.27318 +1778226300000,79580.83,79590.68,79580.83,79590.68,6.8952 +1778226360000,79590.68,79590.68,79562.79,79562.8,17.56422 +1778226420000,79562.8,79579.25,79562.79,79562.96,15.13885 +1778226480000,79562.97,79630.56,79562.96,79630.56,20.42391 +1778226540000,79630.56,79710,79630.55,79678.71,46.93869 +1778226600000,79678.72,79711.82,79674.01,79684.98,21.075 +1778226660000,79684.98,79684.98,79667.1,79677.71,10.71356 +1778226720000,79677.71,79692.14,79665.44,79692.13,10.05559 +1778226780000,79692.14,79701.87,79692.13,79700.27,11.37534 +1778226840000,79700.28,79704.92,79700.27,79704.91,7.97487 +1778226900000,79704.92,79727,79704.91,79715.6,11.99815 +1778226960000,79715.6,79715.6,79660.7,79660.71,12.17537 +1778227020000,79660.71,79660.71,79646.8,79646.81,6.57112 +1778227080000,79646.81,79687.94,79646.8,79687.94,8.55651 +1778227140000,79687.95,79701.49,79682.4,79682.4,16.06479 +1778227200000,79682.4,79711.9,79666.05,79672.92,14.97674 +1778227260000,79672.92,79688.97,79666.77,79674,10.37609 +1778227320000,79674,79687.29,79674,79687.29,5.83669 +1778227380000,79687.29,79704.61,79673.4,79704.61,16.47136 +1778227440000,79704.6,79712.45,79704.6,79712.45,6.16923 +1778227500000,79712.45,79712.45,79712.44,79712.44,5.14182 +1778227560000,79712.45,79715.29,79702.43,79708.31,15.54438 +1778227620000,79708.3,79726,79684.01,79712.47,21.51387 +1778227680000,79712.47,79712.47,79698.34,79704.99,8.94413 +1778227740000,79704.99,79710,79698.34,79708.79,5.86202 +1778227800000,79708.8,79708.8,79694.78,79699.99,13.77441 +1778227860000,79700,79725.52,79699.99,79725.52,3.25709 +1778227920000,79725.51,79748.58,79725.51,79741.34,11.11564 +1778227980000,79741.34,79741.35,79718.53,79727.94,4.78969 +1778228040000,79727.93,79727.94,79724.62,79724.63,3.51042 +1778228100000,79724.63,79760,79724.63,79746.39,9.69002 +1778228160000,79746.39,79760,79745.83,79760,3.3283 +1778228220000,79759.99,79760,79746.83,79748.03,7.2425 +1778228280000,79748.04,79748.04,79740.24,79740.25,0.99738 +1778228340000,79740.25,79748.03,79729.61,79740.24,15.57081 +1778228400000,79740.25,79740.25,79724.1,79726.14,6.97219 +1778228460000,79726.13,79728.66,79719.01,79728.66,5.61295 +1778228520000,79728.66,79738.03,79710.26,79710.26,8.26127 +1778228580000,79710.26,79713.16,79702.75,79713.15,7.22936 +1778228640000,79713.16,79739.28,79713.15,79739.28,6.55605 +1778228700000,79739.27,79739.28,79727.06,79736.79,11.78826 +1778228760000,79736.78,79736.79,79727.07,79727.08,5.14004 +1778228820000,79727.08,79748.21,79727.07,79748.21,7.78788 +1778228880000,79748.21,79805.16,79748.2,79756.73,85.86341 +1778228940000,79756.74,79756.74,79756.73,79756.74,3.62593 +1778229000000,79756.73,79756.74,79750.06,79750.07,10.19105 +1778229060000,79750.07,79766.66,79750.06,79758.2,10.3246 +1778229120000,79758.21,79759.41,79758.2,79759.4,6.64992 +1778229180000,79759.41,79759.41,79750.06,79750.06,6.27202 +1778229240000,79750.06,79750.07,79750.06,79750.07,1.43964 +1778229300000,79750.06,79761.74,79750.06,79761.74,8.86867 +1778229360000,79761.74,79761.74,79754.26,79756.66,7.15061 +1778229420000,79756.66,79790.84,79756.66,79790.83,11.17772 +1778229480000,79790.84,79823.98,79790.83,79823.97,7.10103 +1778229540000,79823.98,79872.19,79823.98,79850,28.99118 +1778229600000,79849.99,79850,79823.39,79823.4,7.22025 +1778229660000,79823.4,79857.66,79823.39,79856.24,17.90333 +1778229720000,79856.24,79878.97,79856.22,79871.68,11.34908 +1778229780000,79871.68,79871.69,79868.63,79871.68,3.52609 +1778229840000,79871.69,79899.39,79871.68,79893.69,39.75956 +1778229900000,79893.69,79899.39,79886.54,79888.17,9.02845 +1778229960000,79888.16,79910.97,79888.16,79910.96,5.0847 +1778230020000,79910.96,79958.06,79910.96,79958.06,14.50025 +1778230080000,79958.05,79987.27,79958.05,79984.86,14.10039 +1778230140000,79984.87,79984.87,79946.39,79947.66,6.22737 +1778230200000,79947.65,79967.85,79947.65,79954.17,6.52023 +1778230260000,79954.17,79954.18,79928.9,79933.71,9.59428 +1778230320000,79933.71,79950,79924.24,79944.26,8.14724 +1778230380000,79944.27,79966.45,79940.35,79940.36,6.92787 +1778230440000,79940.36,79950,79940.35,79950,2.07595 +1778230500000,79949.99,79950,79938.94,79938.95,4.05757 +1778230560000,79938.95,79938.95,79934.08,79934.08,2.07965 +1778230620000,79934.09,79938.03,79934.08,79938.02,4.01157 +1778230680000,79938.02,79938.03,79880.99,79884.6,21.02181 +1778230740000,79884.6,79896.82,79884.6,79886.01,4.34435 +1778230800000,79886,79900,79880.61,79880.61,8.08583 +1778230860000,79880.6,79880.6,79844.44,79844.44,7.65201 +1778230920000,79844.44,79863.05,79840.73,79863.04,4.78141 +1778230980000,79863.04,79863.05,79831.21,79831.21,3.67339 +1778231040000,79831.22,79854.85,79831.21,79854.84,2.4515 +1778231100000,79854.84,79869.98,79854.84,79869.97,2.40505 +1778231160000,79869.98,79889.14,79869.97,79889.11,2.02818 +1778231220000,79889.11,79919.45,79889.11,79919.44,2.57656 +1778231280000,79919.45,79943.1,79908.92,79943.1,17.9987 +1778231340000,79943.1,79983.07,79943.1,79983.06,10.79296 +1778231400000,79983.06,79983.07,79972.42,79972.43,13.05482 +1778231460000,79972.43,79986.6,79972.42,79986.59,4.19739 +1778231520000,79986.6,80000,79986.6,79999.99,8.56444 +1778231580000,79999.99,79999.99,79981.54,79982.35,10.07465 +1778231640000,79982.34,79982.35,79976.79,79980.31,3.37573 +1778231700000,79980.31,79981.14,79963.93,79981.14,79.62096 +1778231760000,79981.14,79981.14,79950.69,79960.01,5.6677 +1778231820000,79960.01,79961.93,79945.47,79945.48,6.24506 +1778231880000,79945.47,79955.77,79945.47,79955.77,5.03595 +1778231940000,79955.77,79972.88,79955.76,79972.88,5.98561 +1778232000000,79972.87,80000,79972.86,80000,4.27983 +1778232060000,79999.99,80023.21,79999.99,80011.12,15.85183 +1778232120000,80011.13,80019.15,80011.12,80019.15,4.72962 +1778232180000,80019.15,80023.21,80019.14,80023.21,6.1085 +1778232240000,80023.21,80023.21,79992.84,79992.85,7.60916 +1778232300000,79992.84,80006,79977.8,79977.8,11.01497 +1778232360000,79977.81,80023.18,79977.8,80023.18,4.53779 +1778232420000,80023.19,80061.17,80000.68,80000.68,11.41105 +1778232480000,80000.69,80000.69,80000.68,80000.68,3.72909 +1778232540000,80000.69,80000.69,79900.03,79908.1,31.67506 +1778232600000,79908.1,79933.58,79900.03,79931.36,9.03078 +1778232660000,79931.36,79934.19,79925.61,79925.61,3.20271 +1778232720000,79925.61,79925.62,79900.04,79900.05,2.96441 +1778232780000,79900.04,79900.05,79877.97,79887.41,11.86575 +1778232840000,79887.4,79910.01,79887.39,79910,3.40197 +1778232900000,79910.01,79924.36,79910,79919.56,9.37237 +1778232960000,79919.55,79919.56,79899.93,79899.93,9.04353 +1778233020000,79899.93,79899.94,79868.81,79886.01,4.81319 +1778233080000,79886,79899.66,79886,79893.48,2.63643 +1778233140000,79893.47,79893.48,79868.82,79868.82,2.65276 +1778233200000,79868.83,79868.83,79847.81,79857.95,19.42419 +1778233260000,79857.95,79865.95,79852.64,79865.94,3.8422 +1778233320000,79865.95,79865.95,79865.94,79865.94,1.65514 +1778233380000,79865.94,79865.95,79864.74,79864.74,1.9011 +1778233440000,79864.75,79864.75,79863.71,79863.71,2.39487 +1778233500000,79863.72,79863.72,79840.25,79840.25,2.81229 +1778233560000,79840.25,79840.26,79812.83,79812.84,4.21651 +1778233620000,79812.83,79812.83,79794.88,79794.88,7.06185 +1778233680000,79794.89,79801.16,79794.88,79801.16,2.44059 +1778233740000,79801.16,79838.94,79801.16,79838.93,3.6006 +1778233800000,79838.93,79838.93,79814.25,79814.25,19.04628 +1778233860000,79814.26,79855.49,79814.25,79843,10.15631 +1778233920000,79842.99,79850,79836.79,79849.99,5.79548 +1778233980000,79849.99,79878.25,79831.75,79878.25,6.39795 +1778234040000,79878.25,79878.25,79872.12,79872.13,4.94837 +1778234100000,79872.13,79872.13,79865.91,79865.91,1.76293 +1778234160000,79865.92,79865.92,79847.72,79847.72,2.96942 +1778234220000,79847.72,79870.05,79847.72,79860.79,8.22639 +1778234280000,79860.79,79860.8,79860.79,79860.79,3.89552 +1778234340000,79860.79,79894,79860.79,79872.72,5.06382 +1778234400000,79872.72,79925.62,79872.71,79925.62,6.68291 +1778234460000,79925.62,79925.62,79920.36,79920.36,1.56081 +1778234520000,79920.36,79985.94,79920.36,79985.94,8.7865 +1778234580000,79985.94,80000,79983.99,79995.14,13.36088 +1778234640000,79995.14,80020,79995.13,80019.99,14.29342 +1778234700000,80019.99,80020,79982.4,79982.41,6.85957 +1778234760000,79982.4,79982.41,79980,79980.01,4.11837 +1778234820000,79980.01,80014.46,79946.56,79946.57,9.55695 +1778234880000,79946.57,79950.83,79886.13,79890.49,7.3302 +1778234940000,79890.48,79890.48,79790.31,79800.71,15.23621 +1778235000000,79800.72,79841.73,79800.72,79815.21,13.54905 +1778235060000,79815.2,79815.21,79788.01,79799.99,4.70916 +1778235120000,79799.99,79811.41,79799.99,79811.4,5.88719 +1778235180000,79811.4,79828.7,79811.4,79828.7,2.94922 +1778235240000,79828.7,79828.7,79818.83,79818.83,3.1246 +1778235300000,79818.83,79860.68,79818.83,79844.72,8.40881 +1778235360000,79844.72,79844.73,79820.18,79820.19,2.54774 +1778235420000,79820.2,79841.67,79820.19,79841.67,7.47517 +1778235480000,79841.66,79859.83,79841.66,79859.83,3.50384 +1778235540000,79859.82,79878.6,79859.82,79868.35,7.41245 +1778235600000,79868.35,79868.36,79834,79834,5.68366 +1778235660000,79834.01,79834.01,79834,79834.01,1.49664 +1778235720000,79834.01,79858.83,79830.27,79858.83,3.61825 +1778235780000,79858.83,79895.77,79851.53,79895.76,5.43934 +1778235840000,79895.76,79895.77,79886.29,79886.29,7.31704 +1778235900000,79886.3,79888.18,79884.78,79884.78,3.45989 +1778235960000,79884.79,79928,79883.27,79928,4.30372 +1778236020000,79928,79928,79897.02,79897.03,4.0693 +1778236080000,79897.03,79897.03,79890.9,79896.99,3.35056 +1778236140000,79897,79899.41,79896.99,79899.4,1.32068 +1778236200000,79899.4,79955.48,79899.4,79955.48,5.99814 +1778236260000,79955.49,79955.49,79935.88,79948.41,6.36609 +1778236320000,79948.41,79948.42,79939.01,79939.02,4.36156 +1778236380000,79939.01,79974.94,79924.14,79974.93,7.11471 +1778236440000,79974.93,79981.55,79954.65,79981.55,8.67371 +1778236500000,79981.54,79995.03,79977.14,79995.02,3.13436 +1778236560000,79995.02,80023.79,79980,80023.79,9.55626 +1778236620000,80023.79,80093.02,80015.04,80090.07,20.3395 +1778236680000,80090.07,80098.92,80072,80072.01,10.46941 +1778236740000,80072,80072.01,80056.93,80056.93,1.93312 +1778236800000,80056.94,80061.09,80044.96,80061.09,5.66039 +1778236860000,80061.08,80098.42,80061.08,80098.42,9.00139 +1778236920000,80098.42,80098.42,80082.15,80082.15,4.28779 +1778236980000,80082.16,80167.75,80082.15,80136.97,43.94855 +1778237040000,80136.97,80169.7,80136.96,80158.88,17.25181 +1778237100000,80158.89,80178.25,80130.67,80130.68,9.56524 +1778237160000,80130.67,80155.15,80130.67,80142.4,9.04371 +1778237220000,80142.4,80155.15,80133.09,80155.14,8.26068 +1778237280000,80155.15,80155.15,80131.97,80155,9.64406 +1778237340000,80154.99,80164.95,80140,80164.94,3.46937 +1778237400000,80164.95,80233.24,80164.95,80232.49,20.10159 +1778237460000,80232.5,80233.52,80200,80211.7,12.09127 +1778237520000,80211.69,80223.57,80200,80216.74,22.33767 +1778237580000,80216.73,80216.74,80200,80200.01,4.96519 +1778237640000,80200.01,80226.05,80199.57,80207.8,14.50687 +1778237700000,80207.81,80218.72,80164.94,80202.66,28.50032 +1778237760000,80202.67,80233.69,80198.65,80233.67,79.51813 +1778237820000,80233.67,80278.92,80207.95,80223.61,68.16571 +1778237880000,80223.61,80230.5,80214.87,80220.77,6.37536 +1778237940000,80220.76,80220.76,80200.56,80212.56,8.75355 +1778238000000,80212.55,80317.07,80212.55,80288.19,43.48504 +1778238060000,80288.18,80340.94,80264.42,80284.5,23.91972 +1778238120000,80284.5,80284.51,80203.91,80228.01,14.76616 +1778238180000,80228,80229.28,80203.28,80229.28,13.53577 +1778238240000,80229.28,80268.66,80229.27,80243.48,11.21362 +1778238300000,80243.48,80270.89,80233.12,80240.3,34.65323 +1778238360000,80240.3,80243.2,80221.26,80243.2,29.09236 +1778238420000,80243.2,80293.51,80243.19,80246.98,8.1554 +1778238480000,80246.99,80246.99,80182.71,80204.21,27.62631 +1778238540000,80204.2,80219.3,80203.08,80217.72,9.3632 +1778238600000,80217.72,80238.8,80217.72,80220.16,6.49069 +1778238660000,80220.17,80220.17,80204.52,80204.53,5.39918 +1778238720000,80204.52,80248.58,80204.52,80237.64,11.66276 +1778238780000,80237.65,80237.65,80224.44,80224.45,3.10005 +1778238840000,80224.45,80230,80210.33,80227.97,11.39696 +1778238900000,80227.98,80229.99,80200,80207.38,14.95367 +1778238960000,80207.39,80207.39,80207.38,80207.39,1.30265 +1778239020000,80207.39,80207.39,80200,80202.79,5.78768 +1778239080000,80202.79,80229.99,80202.47,80229.99,4.90343 +1778239140000,80229.98,80229.99,80216,80216,2.41552 +1778239200000,80216,80270,80216,80242.01,12.73581 +1778239260000,80242.01,80284.69,80242,80271.68,5.13182 +1778239320000,80271.68,80271.69,80242,80242.01,4.28587 +1778239380000,80242.01,80242.01,80183.94,80208.54,6.12484 +1778239440000,80208.55,80274,80201.45,80274,8.82207 +1778239500000,80273.99,80288.42,80264.09,80272,5.35061 +1778239560000,80272,80308.44,80272,80307.85,8.72901 +1778239620000,80307.84,80307.85,80298.99,80304.71,4.29999 +1778239680000,80304.71,80319.98,80294.17,80301.84,6.7509 +1778239740000,80301.84,80316.93,80300,80300,3.50942 +1778239800000,80300,80327.87,80300,80300.01,9.07564 +1778239860000,80300,80300.01,80262.04,80283.6,4.57745 +1778239920000,80283.6,80296.72,80283.6,80292.43,4.25556 +1778239980000,80292.43,80292.43,80266.85,80274.62,8.41683 +1778240040000,80274.62,80276.5,80262.92,80262.92,1.38136 +1778240100000,80262.93,80290,80262.92,80290,4.05577 +1778240160000,80290,80290,80287.53,80287.53,1.73442 +1778240220000,80287.53,80287.54,80264.03,80264.03,10.2693 +1778240280000,80264.04,80264.04,80205.06,80205.07,6.40689 +1778240340000,80205.06,80218.04,80196.88,80218.03,4.83746 +1778240400000,80218.03,80218.04,80203.28,80203.29,4.1947 +1778240460000,80203.28,80203.29,80182.71,80182.72,3.50631 +1778240520000,80182.72,80182.72,80151.23,80167.24,10.81387 +1778240580000,80167.24,80174.78,80167.23,80174.77,3.24076 +1778240640000,80174.78,80174.78,80127.54,80141.08,6.95158 +1778240700000,80141.09,80173.65,80141.09,80173.65,4.22084 +1778240760000,80173.66,80212.79,80173.66,80212.78,7.17726 +1778240820000,80212.79,80234.56,80198,80198.01,6.93186 +1778240880000,80198,80202.67,80184.05,80202.67,5.17695 +1778240940000,80202.67,80229.26,80196.94,80228.35,3.89637 +1778241000000,80228.36,80264.98,80228.35,80264.98,4.62143 +1778241060000,80264.99,80280.15,80264.99,80280.15,3.43512 +1778241120000,80280.15,80280.15,80237.46,80237.47,5.74723 +1778241180000,80237.46,80245.63,80220.08,80245.63,3.23362 +1778241240000,80245.63,80254.53,80240.77,80254.52,2.52392 +1778241300000,80254.53,80254.53,80210,80214.46,3.03933 +1778241360000,80214.45,80225.88,80214.45,80216.5,3.54225 +1778241420000,80216.51,80240,80216.5,80239.99,3.91156 +1778241480000,80240,80244.4,80225.53,80234.21,95.32092 +1778241540000,80234.22,80234.22,80231.22,80231.22,1.52222 +1778241600000,80231.22,80296.23,80231.22,80251.33,11.97937 +1778241660000,80251.33,80278.84,80223.38,80278.84,5.51311 +1778241720000,80278.84,80309.5,80278.83,80309.5,6.39238 +1778241780000,80309.5,80309.5,80278.84,80278.85,4.65535 +1778241840000,80278.84,80278.85,80234.16,80234.17,3.58454 +1778241900000,80234.17,80251.25,80203.17,80228.49,5.89655 +1778241960000,80228.49,80241.84,80222.53,80222.54,2.73421 +1778242020000,80222.54,80222.54,80200,80211.62,4.52956 +1778242080000,80211.63,80227.83,80186.77,80197.04,5.28293 +1778242140000,80197.03,80208.65,80192.08,80192.09,2.66921 +1778242200000,80192.09,80192.09,80140.98,80150.01,4.18194 +1778242260000,80150.01,80168.47,80150,80168.47,2.73366 +1778242320000,80168.47,80199.88,80168.46,80199.88,6.09285 +1778242380000,80199.87,80238.1,80199.87,80238.1,4.62058 +1778242440000,80238.09,80268,80217.47,80267.99,8.11507 +1778242500000,80268,80281.1,80254.59,80254.59,7.2243 +1778242560000,80254.6,80293.36,80248.95,80284.51,4.40574 +1778242620000,80284.5,80311.2,80284.5,80311.2,4.76232 +1778242680000,80311.19,80314.89,80274.18,80290,16.93058 +1778242740000,80290,80303.13,80285.75,80295.09,3.92174 +1778242800000,80295.1,80295.1,80287,80287,3.27736 +1778242860000,80287.01,80287.01,80263.9,80287,8.65366 +1778242920000,80287,80293.06,80287,80293.06,5.36979 +1778242980000,80293.06,80309,80279.06,80296.36,9.43947 +1778243040000,80296.37,80307.29,80293.14,80296.54,4.25024 +1778243100000,80296.53,80296.54,80275.04,80275.04,16.41868 +1778243160000,80275.04,80289.75,80267.48,80289.74,10.36532 +1778243220000,80289.75,80299.03,80289.74,80299.03,10.3342 +1778243280000,80299.02,80299.03,80284.5,80293.58,11.39145 +1778243340000,80293.59,80327.5,80293.59,80318.38,16.43821 +1778243400000,80318.38,80500,80195.8,80206.43,158.86593 +1778243460000,80207.36,80270.05,80185.15,80191.51,15.25527 +1778243520000,80191.52,80257.5,80191.51,80257.49,4.90469 +1778243580000,80257.49,80314.99,80257.49,80266.96,80.94065 +1778243640000,80266.95,80266.96,80223.36,80256.46,7.04581 +1778243700000,80256.47,80262,80222.07,80226.43,10.42583 +1778243760000,80226.44,80263.75,80223.1,80263.75,8.82369 +1778243820000,80263.74,80272.31,80205.18,80205.19,16.58545 +1778243880000,80205.18,80245,80205.18,80245,12.25981 +1778243940000,80244.99,80245,80206.44,80224.55,4.00348 +1778244000000,80224.56,80250.91,80224.55,80250.9,3.28537 +1778244060000,80250.89,80250.9,80225.53,80236.24,5.63885 +1778244120000,80236.25,80250.88,80224.9,80250.88,5.11281 +1778244180000,80250.88,80250.88,80223.89,80248.03,5.7097 +1778244240000,80248.03,80248.03,80225.3,80225.3,1.95598 +1778244300000,80225.3,80225.3,80145.63,80181.98,11.40874 +1778244360000,80181.99,80193.05,80178.25,80193.05,6.85523 +1778244420000,80193.04,80208.49,80179.49,80190,18.89299 +1778244480000,80190,80190,80139.54,80139.54,39.8769 +1778244540000,80139.55,80159.73,80083.47,80086.85,46.95614 +1778244600000,80086.85,80088.05,79994.15,80029.84,52.10759 +1778244660000,80029.84,80037.11,80007.67,80037.11,18.23215 +1778244720000,80037.1,80037.11,80007.85,80020,8.68402 +1778244780000,80019.99,80088.04,80019.99,80075.01,4.42004 +1778244840000,80075.01,80116.81,80075.01,80116.81,11.4246 +1778244900000,80116.81,80127.16,80105.48,80127.16,3.24932 +1778244960000,80127.16,80150,80127.15,80139.14,24.27879 +1778245020000,80139.15,80139.15,80139.14,80139.15,1.5148 +1778245080000,80139.15,80139.15,80036.87,80038.56,10.48018 +1778245140000,80038.56,80038.56,79966.14,80025.82,20.18421 +1778245200000,80025.81,80052.73,80014.8,80046.5,10.9704 +1778245260000,80046.5,80054,80022,80054,8.8768 +1778245320000,80053.99,80095.99,80038.21,80038.21,23.84664 +1778245380000,80038.22,80093.1,80032.19,80082.78,10.11616 +1778245440000,80082.78,80082.78,80025.4,80063.35,11.64837 +1778245500000,80063.35,80095.99,80016.47,80016.47,6.79555 +1778245560000,80016.47,80016.47,79911.46,79921.93,22.72313 +1778245620000,79921.92,79952.48,79906,79912.99,28.46125 +1778245680000,79913,79939.8,79899.99,79899.99,15.36223 +1778245740000,79900,79907.66,79883.72,79907.65,9.11118 +1778245800000,79907.65,79930.89,79870.23,79878.79,18.57744 +1778245860000,79878.58,79898.42,79861.81,79894.25,18.14365 +1778245920000,79894.25,79902.97,79828.13,79828.13,14.51776 +1778245980000,79828.13,79833.93,79782.07,79782.08,68.54597 +1778246040000,79782.08,79821.5,79654.84,79692.86,35.90866 +1778246100000,79692.87,79785.56,79692.86,79777.74,22.97714 +1778246160000,79777.73,79813.61,79758.03,79794.74,10.10526 +1778246220000,79794.75,79815.94,79787.33,79807.55,6.27816 +1778246280000,79807.55,79814.48,79741.95,79741.96,9.39673 +1778246340000,79741.96,79764.42,79728.08,79760.93,6.54484 +1778246400000,79760.93,79789.8,79759.45,79767.56,40.94314 +1778246460000,79767.56,79769.84,79753.25,79753.26,5.58406 +1778246520000,79753.25,79753.26,79720.2,79749.27,7.33627 +1778246580000,79749.26,79757.46,79745.12,79745.12,5.10739 +1778246640000,79745.13,79747.53,79730,79737.74,7.48109 +1778246700000,79737.73,79737.73,79690,79708.6,10.10874 +1778246760000,79708.61,79708.61,79647,79647,10.29779 +1778246820000,79647,79673.18,79616.36,79650,23.3429 +1778246880000,79649.99,79650,79607.93,79628,7.88737 +1778246940000,79627.99,79632.74,79607.93,79612.52,5.14273 +1778247000000,79612.52,79678.35,79612.52,79635.57,28.70367 +1778247060000,79634.77,79699.42,79628.1,79699.42,14.03718 +1778247120000,79699.42,79736.78,79692.12,79692.13,12.7529 +1778247180000,79692.12,79753.07,79680.14,79746.04,16.40447 +1778247240000,79746.03,79813.48,79733.4,79787.67,65.85471 +1778247300000,79787.67,79794.09,79736.65,79767.27,10.67765 +1778247360000,79767.27,79804.61,79760.01,79804.61,13.60788 +1778247420000,79804.61,79822,79755.44,79755.44,17.04095 +1778247480000,79755.43,79826.88,79726.57,79818.89,14.4176 +1778247540000,79818.88,79818.89,79706.73,79706.73,13.38691 +1778247600000,79706.74,79706.74,79614,79671.73,26.91758 +1778247660000,79671.72,79684.37,79581.04,79581.05,68.74833 +1778247720000,79581.04,79630.93,79573.45,79596.45,18.27932 +1778247780000,79596.44,79654.82,79596.44,79633.07,23.30869 +1778247840000,79633.07,79643.78,79595.75,79595.75,15.38791 +1778247900000,79595.76,79676,79595.75,79600.02,22.1957 +1778247960000,79600.01,79604.71,79566.34,79575.99,12.47476 +1778248020000,79576,79580,79549.54,79579.99,13.89886 +1778248080000,79580,79662,79579.99,79640.16,17.57343 +1778248140000,79640.16,79667,79604.6,79623.14,19.7237 +1778248200000,79623.14,79646,79604.6,79620.74,11.23214 +1778248260000,79620.74,79630,79590.13,79623.51,9.98008 +1778248320000,79623.52,79660,79597.39,79647.01,21.33614 +1778248380000,79647.01,79669.29,79633.83,79647,10.20415 +1778248440000,79647,79647.01,79561.71,79583.49,24.37364 +1778248500000,79583.5,79602.93,79557.31,79588.43,13.70353 +1778248560000,79588.42,79616.69,79574.72,79600.01,30.0531 +1778248620000,79600.01,79629.49,79600,79613.75,13.93296 +1778248680000,79613.75,79613.76,79600,79600,8.97767 +1778248740000,79600,79647.81,79600,79647.8,20.25901 +1778248800000,79647.81,79771.97,79647.8,79674.75,40.61049 +1778248860000,79674.76,79754.5,79674.75,79745.23,7.49922 +1778248920000,79745.22,79780,79740.37,79780,7.45082 +1778248980000,79780,79822.3,79771.97,79794.01,10.73708 +1778249040000,79794.01,79836.57,79775.59,79834.24,10.49992 +1778249100000,79834.2,79980,79811.96,79970.01,21.60898 +1778249160000,79970.01,79990,79894.2,79914.29,19.60778 +1778249220000,79914.3,79920,79850.47,79883.99,11.49742 +1778249280000,79883.99,79894.19,79851.6,79880.1,8.73257 +1778249340000,79880.1,79880.1,79835.74,79859.52,10.33524 +1778249400000,79859.52,79914.15,79846.56,79886.33,30.93695 +1778249460000,79886.33,79889.5,79819.92,79873.14,8.23371 +1778249520000,79873.15,79915.12,79867.37,79898.51,5.48748 +1778249580000,79898.52,79913.91,79874.02,79898.49,7.54646 +1778249640000,79898.49,79927.34,79891.66,79927.33,8.49654 +1778249700000,79927.33,79963.84,79897.4,79963.83,28.30165 +1778249760000,79963.83,80072,79956.64,80059.4,40.59233 +1778249820000,80059.39,80062.17,80017.06,80047.5,12.09583 +1778249880000,80047.49,80441.79,80044.14,80355.01,122.84968 +1778249940000,80355.01,80386.76,80244.19,80368.15,43.33857 +1778250000000,80368.16,80422.11,80321.12,80357.28,45.52926 +1778250060000,80357.29,80373.13,80332.77,80332.77,19.05441 +1778250120000,80332.77,80346.09,80244.2,80244.2,17.06609 +1778250180000,80244.2,80249.26,80200,80202.59,7.44101 +1778250240000,80202.59,80254.57,80202.58,80254.49,6.99282 +1778250300000,80254.49,80278.47,80221.92,80278.46,3.96688 +1778250360000,80278.47,80278.47,80206.44,80207.65,5.9703 +1778250420000,80207.64,80230.83,80181.29,80201.62,14.24494 +1778250480000,80201.61,80201.61,80140.62,80170.77,10.91933 +1778250540000,80170.78,80170.78,80072.76,80072.76,17.71668 +1778250600000,80072.75,80092.46,79822.31,79822.31,47.97858 +1778250660000,79822.31,79974.71,79798.37,79963.01,18.63838 +1778250720000,79963.01,79981.55,79911.02,79923.28,12.81927 +1778250780000,79923.28,80013.42,79923.27,79998.51,9.63649 +1778250840000,79998.51,80134.27,79998.5,80131.16,28.61899 +1778250900000,80131.17,80131.17,80062.2,80064.41,9.53778 +1778250960000,80064.42,80178.25,80017.31,80178.25,12.9838 +1778251020000,80178.25,80206.43,80150,80197.52,11.62256 +1778251080000,80197.51,80271.64,80183.54,80231.99,35.95597 +1778251140000,80231.98,80275.84,80206.96,80258.46,12.97483 +1778251200000,80258.47,80265.72,80210.01,80210.01,8.83137 +1778251260000,80210.01,80230.5,80187.95,80204.99,5.69231 +1778251320000,80204.98,80231.17,80198.99,80198.99,33.97273 +1778251380000,80199,80216.3,80192.71,80214,12.35354 +1778251440000,80214,80230.5,80214,80222.49,4.06196 +1778251500000,80222.5,80222.5,80172.2,80187.47,7.89606 +1778251560000,80187.46,80221.94,80178.26,80221.94,6.02193 +1778251620000,80221.94,80295.16,80221.94,80295.15,13.67993 +1778251680000,80295.15,80300,80240,80240.01,14.11283 +1778251740000,80240,80246,80194.77,80196.01,12.34404 +1778251800000,80196.01,80240.98,80182.38,80230.88,9.0303 +1778251860000,80230.88,80233.94,80184.97,80184.97,11.06571 +1778251920000,80184.98,80184.98,80123.81,80123.81,9.4799 +1778251980000,80123.82,80158,80120.58,80158,7.72862 +1778252040000,80157.99,80185.92,80157.99,80185.91,4.22158 +1778252100000,80185.91,80185.92,80171.99,80185.92,8.92136 +1778252160000,80185.91,80189,80127.81,80128.78,5.72352 +1778252220000,80128.78,80145.62,80084.91,80107.76,15.8752 +1778252280000,80107.76,80121.42,80100.83,80111.7,4.35206 +1778252340000,80111.7,80153.43,80111.7,80150.97,3.88246 +1778252400000,80150.97,80196.44,80127.42,80180.01,8.56245 +1778252460000,80180.01,80187.64,80160.78,80187.63,5.88366 +1778252520000,80187.63,80200,80100.01,80100.01,7.81732 +1778252580000,80100.01,80111.69,80014.15,80036.33,20.56826 +1778252640000,80036.33,80037.5,79988.34,79989.23,9.4377 +1778252700000,79989.24,80007.66,79988.35,79988.35,3.00666 +1778252760000,79988.36,80077.6,79988.35,80076.49,14.43795 +1778252820000,80076.5,80108.37,80070,80070,6.28006 +1778252880000,80070.01,80070.01,79982.82,79982.83,5.23274 +1778252940000,79982.82,80001.57,79954.54,79978.17,9.67209 +1778253000000,79978.17,79985.33,79958.37,79971.74,10.40586 +1778253060000,79971.75,80014.13,79965.75,79990.02,6.55256 +1778253120000,79990.01,79990.01,79870.23,79907,18.6358 +1778253180000,79907,79907,79870.24,79906.41,14.82365 +1778253240000,79906.4,79918.16,79870.36,79897.49,22.54591 +1778253300000,79897.49,79913.61,79819.94,79835.49,10.21568 +1778253360000,79835.49,79881.97,79813.76,79881.96,8.76803 +1778253420000,79881.97,79881.97,79853.13,79871.41,5.48167 +1778253480000,79871.41,79871.68,79800,79825.2,9.24385 +1778253540000,79825.86,79851.58,79825.86,79842.48,6.88845 +1778253600000,79842.47,79867,79827.35,79827.35,6.02883 +1778253660000,79827.34,79887.66,79800,79885.61,9.82362 +1778253720000,79885.62,79918.15,79875.08,79888.36,12.56906 +1778253780000,79888.36,79888.36,79750.51,79750.51,17.57228 +1778253840000,79750.51,79750.51,79700,79702.66,24.624 +1778253900000,79702.66,79711.9,79666,79686.34,14.19471 +1778253960000,79686.33,79701.03,79627.83,79627.83,17.35351 +1778254020000,79627.26,79673,79627.26,79671.49,7.49215 +1778254080000,79671.5,79686.22,79631.99,79660.5,23.83269 +1778254140000,79660.5,79713.36,79642.02,79713.36,7.99164 +1778254200000,79713.72,79739.7,79647,79653.62,27.86294 +1778254260000,79653.62,79733,79625,79733,15.87398 +1778254320000,79733,79809.88,79718.65,79798.32,17.8731 +1778254380000,79798.32,79798.32,79774.27,79786.45,8.49595 +1778254440000,79786.45,79871.57,79786.45,79871.56,9.64243 +1778254500000,79871.57,79871.57,79832.76,79843.72,8.89984 +1778254560000,79843.72,79871.57,79843.71,79854,4.69892 +1778254620000,79854.01,79854.01,79824.9,79824.9,1.57591 +1778254680000,79824.9,79865.17,79824.9,79859.51,3.0965 +1778254740000,79859.51,79911.45,79859.5,79898.96,15.07067 +1778254800000,79898.96,79983,79878.27,79983,17.86747 +1778254860000,79983,80020,79966.15,80015.79,9.79846 +1778254920000,80015.78,80040.78,79991.86,80029.56,11.10179 +1778254980000,80029.57,80040,79928.1,79965.76,20.41356 +1778255040000,79965.75,79994,79940,79966.14,10.15914 +1778255100000,79966.15,79988.74,79958.41,79978.41,11.05583 +1778255160000,79978.41,79987.14,79959.21,79987.14,8.92347 +1778255220000,79987.14,80025.33,79977.52,80025.32,20.36105 +1778255280000,80025.33,80111,80025.33,80110.99,19.69778 +1778255340000,80110.99,80131.57,80069.59,80069.6,13.31201 +1778255400000,80069.6,80080.08,80062.18,80072.01,10.60399 +1778255460000,80072,80099.99,80070,80090.36,17.92407 +1778255520000,80090.36,80091.57,80024,80028.03,11.45043 +1778255580000,80028.02,80058.06,80028.02,80058.06,9.94783 +1778255640000,80058.05,80170.17,80058.05,80142.13,47.17173 +1778255700000,80142.14,80197.65,80136,80136.01,27.71868 +1778255760000,80136.01,80160.16,80134.08,80160.16,21.29223 +1778255820000,80160.16,80189.43,80136.02,80136.03,36.63567 +1778255880000,80136.02,80136.03,80110.24,80111.46,13.2488 +1778255940000,80111.46,80142.14,80111.45,80142.14,15.18325 +1778256000000,80142.13,80182.18,80142.13,80179.45,29.1798 +1778256060000,80179.45,80179.46,80090.2,80102.12,20.31157 +1778256120000,80102.27,80103.19,80010,80044.04,31.00445 +1778256180000,80044.04,80044.05,79981.93,80006.01,16.38661 +1778256240000,80006.01,80010.01,79984.55,79994.94,9.05782 +1778256300000,79994.95,80096.97,79994.95,80063.49,38.36443 +1778256360000,80063.48,80071.07,80027.5,80051.9,20.74638 +1778256420000,80051.91,80062.06,79988.98,80001.14,9.78872 +1778256480000,80001.15,80008.01,79984.55,79998.5,6.21763 +1778256540000,79998.5,79998.5,79982.9,79982.9,3.20925 +1778256600000,79982.91,80040.02,79981.29,79995.15,20.15736 +1778256660000,79994.32,80016.02,79968,80010.57,8.72811 +1778256720000,80010.58,80014.01,79990.14,79995.15,9.57906 +1778256780000,79994.92,79994.93,79969.56,79969.56,6.53894 +1778256840000,79969.56,79984,79965.75,79965.76,3.11374 +1778256900000,79965.75,79975,79961.44,79974.99,2.36748 +1778256960000,79974.99,79975,79919.05,79941.33,9.59762 +1778257020000,79941.33,80004,79941.32,80003.99,5.58699 +1778257080000,80004,80004,79971.66,79971.66,1.80792 +1778257140000,79971.66,79971.67,79952.2,79952.2,2.53442 +1778257200000,79952.2,79989.02,79945,79950.23,22.09115 +1778257260000,79950.24,79952.99,79930,79951.6,7.27371 +1778257320000,79951.6,79987.49,79951.59,79965.75,2.55489 +1778257380000,79965.76,79965.76,79931.1,79932.68,10.27551 +1778257440000,79932.68,79971.46,79932.68,79971.46,8.90163 +1778257500000,79971.46,80047,79971.46,79988.92,22.19662 +1778257560000,79988.93,80022.02,79985.05,80012.01,11.01 +1778257620000,80012.02,80012.02,79990.14,79990.15,3.78271 +1778257680000,79990.15,79990.15,79970.08,79972.12,7.20155 +1778257740000,79972.13,79977.85,79950,79950,6.85582 +1778257800000,79950,79950.01,79844.65,79862.19,18.05308 +1778257860000,79862.2,79875.5,79819.46,79830.01,18.05253 +1778257920000,79830.01,79843.49,79800,79835.91,10.16806 +1778257980000,79835.92,79855.96,79820.01,79820.92,7.09008 +1778258040000,79820.92,79849.03,79820.91,79834.96,8.74623 +1778258100000,79834.97,79834.97,79811.53,79819.76,4.01613 +1778258160000,79819.76,79853.74,79818.48,79826.69,13.06153 +1778258220000,79826.7,79846,79816.05,79816.05,6.65948 +1778258280000,79816.06,79816.06,79774.43,79777.79,5.93852 +1778258340000,79777.8,79803.14,79765.2,79791.4,36.92301 +1778258400000,79791.4,79791.4,79753.25,79753.26,4.75732 +1778258460000,79753.26,79759,79741.3,79758.99,6.16738 +1778258520000,79759,79819.18,79759,79802.2,12.07939 +1778258580000,79802.2,79856.7,79802.2,79815.71,15.23877 +1778258640000,79815.72,79815.72,79785.2,79790,22.42685 +1778258700000,79790.01,79813.74,79782.02,79813.73,7.31158 +1778258760000,79813.74,79813.74,79786.15,79786.32,11.00575 +1778258820000,79786.32,79809,79774.43,79789.76,6.95034 +1778258880000,79789.76,79841.51,79789.75,79817.05,3.86006 +1778258940000,79817.06,79818.95,79774.68,79774.69,6.57456 +1778259000000,79774.68,79779.08,79766.58,79776.49,3.56891 +1778259060000,79776.49,79808.83,79768.01,79808.83,3.3082 +1778259120000,79808.82,79846.61,79787.72,79832.83,41.62678 +1778259180000,79832.83,79875.94,79830.28,79875.94,9.78312 +1778259240000,79875.94,79875.94,79786.34,79795.78,8.56147 +1778259300000,79795.77,79807.65,79788.49,79797.11,3.93086 +1778259360000,79797.12,79814.04,79797.12,79814.03,7.35409 +1778259420000,79814.04,79852.09,79814.04,79833.34,2.95824 +1778259480000,79833.33,79833.33,79822.31,79822.31,0.95024 +1778259540000,79822.32,79822.32,79799.51,79802.34,2.21855 +1778259600000,79802.35,79836.97,79780.95,79836.96,10.04862 +1778259660000,79836.97,79881.03,79832.41,79832.42,7.7409 +1778259720000,79832.41,79876.49,79832.41,79859.51,5.43998 +1778259780000,79859.5,79871.5,79846.27,79852.76,3.12383 +1778259840000,79852.76,79901,79852.75,79893.52,9.18002 +1778259900000,79893.52,79922.15,79877.83,79922.14,8.10566 +1778259960000,79922.14,79955.78,79902.86,79955.78,16.2801 +1778260020000,79955.78,79955.79,79898.71,79903.62,5.59136 +1778260080000,79903.61,79903.61,79865,79865.01,2.41269 +1778260140000,79865.01,79874.1,79822.31,79822.31,13.84389 +1778260200000,79822.32,79822.32,79753.25,79753.25,6.92702 +1778260260000,79753.26,79753.53,79738.75,79753.53,6.8912 +1778260320000,79753.52,79798.36,79753.52,79790.9,6.52066 +1778260380000,79790.91,79822.3,79790.9,79796.44,4.75112 +1778260440000,79796.43,79862,79790,79862,10.15601 +1778260500000,79861.99,79887.94,79860.79,79882.29,5.32808 +1778260560000,79882.28,79898.04,79846.77,79877.82,4.83497 +1778260620000,79877.82,79927.77,79877.81,79915.16,11.4802 +1778260680000,79916,79942,79910.47,79941.99,3.67487 +1778260740000,79942,80022,79942,80021.29,28.58483 +1778260800000,80021.29,80022.5,79979.16,79985.15,7.64274 +1778260860000,79985.15,79985.15,79947.7,79947.71,21.95339 +1778260920000,79947.7,79986.94,79944.61,79973.27,3.82659 +1778260980000,79973.26,79974.69,79942.49,79942.5,3.6913 +1778261040000,79942.5,79955.17,79942.49,79945.47,3.36586 +1778261100000,79945.46,79968.89,79920,79968.88,6.18898 +1778261160000,79968.89,80005.03,79968.89,79988.43,5.87913 +1778261220000,79988.43,80045.23,79952.03,79952.03,95.68331 +1778261280000,79952.04,79978,79944.16,79977.99,3.64781 +1778261340000,79978,80005.03,79977.99,80001.23,10.16865 +1778261400000,80001.24,80163.13,80001.24,80146.59,103.73787 +1778261460000,80146.59,80226.16,80146.59,80196,111.81311 +1778261520000,80196.01,80196.01,80130.65,80165.83,52.76322 +1778261580000,80165.83,80231.16,80165.82,80180.89,67.36546 +1778261640000,80180.89,80246.22,80170.84,80246.21,51.08458 +1778261700000,80246.22,80246.23,80179.95,80221.11,42.82341 +1778261760000,80221.11,80261.87,80151.84,80155.78,73.54771 +1778261820000,80155.78,80176.97,80095.17,80110.55,68.70209 +1778261880000,80110.54,80120.6,80065.32,80097.67,44.83381 +1778261940000,80097.67,80130.65,80094,80130.64,43.55183 +1778262000000,80130.64,80145.73,80112.57,80120.77,28.71984 +1778262060000,80120.77,80125.63,80090.1,80105.53,17.37798 +1778262120000,80105.52,80108.1,80080.39,80088.08,14.73434 +1778262180000,80088.08,80100.5,80088.07,80100.5,7.94374 +1778262240000,80100.49,80125.63,80100.49,80125.63,17.4889 +1778262300000,80125.62,80180.9,80125.62,80135.03,40.8603 +1778262360000,80135.04,80180.9,80135.04,80180.89,26.70527 +1778262420000,80180.9,80206.43,80175.45,80175.46,28.43482 +1778262480000,80175.45,80185.93,80151.9,80185.93,27.62674 +1778262540000,80185.92,80256.28,80185.92,80256.27,52.8356 +1778262600000,80256.28,80256.28,80206.03,80212.52,31.20928 +1778262660000,80212.53,80212.53,80171.92,80195.58,41.27134 +1778262720000,80195.05,80199.63,80158.32,80199.63,30.54967 +1778262780000,80199.63,80199.63,80173.29,80195.98,31.80018 +1778262840000,80195.98,80195.98,80183.6,80183.6,9.0448 +1778262900000,80183.6,80185.93,80145.72,80155.77,32.3363 +1778262960000,80155.78,80155.78,80115.57,80115.58,15.52387 +1778263020000,80115.58,80115.58,80074.65,80074.65,9.75689 +1778263080000,80074.65,80074.66,79998,80012.94,23.07648 +1778263140000,80012.93,80060,79971.87,80060,22.50106 +1778263200000,80060,80253.01,80059.99,80181.46,51.83129 +1778263260000,80181.46,80218.36,80155.37,80204.46,15.9632 +1778263320000,80204.47,80216.56,80180.64,80211.31,8.01883 +1778263380000,80211.31,80211.32,80178.25,80199,9.3273 +1778263440000,80199.01,80228.05,80190.17,80228.04,2.37355 +1778263500000,80228.05,80230.49,80178.25,80204.93,6.39979 +1778263560000,80204.93,80224.65,80199.43,80199.44,3.74315 +1778263620000,80199.43,80199.44,80168,80168.01,6.00201 +1778263680000,80168,80188,80168,80184.56,4.11624 +1778263740000,80184.57,80196.02,80165.57,80170.76,8.50916 +1778263800000,80170.76,80193.79,80170.75,80183.63,3.23767 +1778263860000,80183.63,80197.8,80170.76,80197.8,6.35389 +1778263920000,80197.8,80197.81,80170.76,80185.21,2.85105 +1778263980000,80185.22,80206.43,80185.22,80190.01,3.96918 +1778264040000,80190,80203.25,80190,80202.42,2.27245 +1778264100000,80202.41,80216.03,80190,80190.01,3.44125 +1778264160000,80190.01,80190.01,80160.8,80188.64,15.50305 +1778264220000,80189.26,80240,80189.26,80237.48,15.7753 +1778264280000,80237.48,80265.37,80221.36,80240.57,15.61205 +1778264340000,80240.57,80274.48,80240.57,80246.65,11.88695 +1778264400000,80246.64,80264.7,80230.51,80249.14,7.28025 +1778264460000,80249.14,80278.75,80249.14,80277.57,3.1364 +1778264520000,80277.58,80299.99,80277.57,80288.52,19.12619 +1778264580000,80288.53,80288.53,80211.39,80254.57,10.17449 +1778264640000,80254.56,80292.33,80254.56,80284.27,8.10264 +1778264700000,80284.27,80297.01,80264,80289.2,10.31134 +1778264760000,80289.21,80291.53,80282.96,80290.4,4.6882 +1778264820000,80290.41,80290.41,80271.96,80271.96,3.62303 +1778264880000,80271.96,80287.04,80247.93,80247.94,10.59818 +1778264940000,80247.94,80263.26,80239.23,80239.43,4.4989 +1778265000000,80239.42,80249.99,80230.51,80249.99,4.6622 +1778265060000,80249.98,80254.91,80226.36,80226.37,5.36351 +1778265120000,80226.37,80261.18,80226.36,80261.18,3.43077 +1778265180000,80261.17,80289.21,80261.17,80289.21,2.59786 +1778265240000,80289.21,80289.21,80242.77,80242.77,7.93644 +1778265300000,80242.77,80248.79,80228.53,80240,2.21 +1778265360000,80240,80240,80210.37,80210.38,1.72499 +1778265420000,80210.37,80210.38,80170,80170,8.8091 +1778265480000,80170,80177.79,80162.5,80173.57,4.48494 +1778265540000,80173.58,80224.45,80173.57,80212.99,36.76181 +1778265600000,80212.99,80212.99,80170,80170,8.00538 +1778265660000,80170.01,80170.01,80110.25,80110.25,12.87051 +1778265720000,80110.25,80178.12,80110.25,80176.16,6.41483 +1778265780000,80176.17,80179.48,80176.16,80176.16,1.69817 +1778265840000,80176.17,80176.17,80157.33,80157.33,3.15273 +1778265900000,80157.33,80186.47,80157.32,80186.47,1.78 +1778265960000,80186.47,80196.93,80186.46,80189.1,2.13041 +1778266020000,80189.11,80189.52,80149.92,80149.92,9.33427 +1778266080000,80149.92,80149.92,80134.28,80134.78,2.78455 +1778266140000,80134.79,80169.44,80134.79,80165.97,4.53473 +1778266200000,80165.97,80250.12,80165.97,80250.12,5.83056 +1778266260000,80250.12,80252.02,80224.83,80224.83,9.26638 +1778266320000,80224.62,80224.63,80178.49,80178.49,3.61339 +1778266380000,80178.49,80200.76,80178.49,80200.76,5.07026 +1778266440000,80200.76,80200.76,80160,80167.99,5.38273 +1778266500000,80168,80168,80115.73,80125.87,8.71435 +1778266560000,80125.88,80158.3,80125.87,80155.71,2.64893 +1778266620000,80155.71,80155.71,80136.63,80136.63,4.62472 +1778266680000,80136.64,80156.5,80136.63,80155.71,2.53521 +1778266740000,80155.7,80155.7,80070.09,80078.4,13.2726 +1778266800000,80078.39,80078.4,80025.99,80072.31,23.82282 +1778266860000,80072.32,80072.32,80025.99,80035.51,9.22923 +1778266920000,80035.52,80035.52,80022.8,80025.99,3.14866 +1778266980000,80025.99,80031.13,80000.04,80029.6,44.34338 +1778267040000,80029.61,80072.93,79954.54,79976.46,24.93237 +1778267100000,79976.46,80000,79976.46,80000,5.00857 +1778267160000,79999.99,80028.44,79999.99,80024.83,3.51096 +1778267220000,80024.83,80077.59,80024.82,80077.59,3.20077 +1778267280000,80077.59,80077.59,80070.27,80070.28,1.13873 +1778267340000,80070.28,80086.18,80070.27,80071.17,6.29054 +1778267400000,80071.18,80071.18,80026.04,80030.52,13.52008 +1778267460000,80030.53,80034.01,80016.22,80016.23,3.50594 +1778267520000,80016.22,80025.9,80016.22,80025.89,1.76992 +1778267580000,80025.89,80067.29,80025.89,80067.29,7.33616 +1778267640000,80067.28,80067.29,80055.34,80055.35,3.01816 +1778267700000,80055.34,80086.19,80054.88,80080.85,5.43661 +1778267760000,80080.85,80137.73,80080.84,80114.42,3.70583 +1778267820000,80114.43,80114.43,80106.3,80106.3,1.42352 +1778267880000,80106.31,80106.31,80054.26,80054.26,10.02472 +1778267940000,80054.26,80070,80047.4,80070,4.44057 +1778268000000,80070,80070,80038.16,80044.01,7.50319 +1778268060000,80044.01,80068.82,80044.01,80068.82,1.72701 +1778268120000,80068.83,80068.83,80038.16,80038.17,5.53038 +1778268180000,80038.17,80050,80007.59,80050,21.35618 +1778268240000,80050,80065.99,80032.01,80032.01,5.75016 +1778268300000,80032.02,80038.74,80032.01,80038.74,1.16102 +1778268360000,80038.73,80038.74,80000.02,80038.15,3.25152 +1778268420000,80038.14,80048.41,80028.74,80028.74,3.30974 +1778268480000,80028.74,80028.75,80010,80019.23,2.27824 +1778268540000,80019.22,80029.94,80019.22,80029.93,1.20545 +1778268600000,80029.94,80054.82,80022.29,80054.81,9.22223 +1778268660000,80054.82,80093.82,80054.82,80089.99,7.18402 +1778268720000,80089.99,80090,80066.22,80066.23,2.65171 +1778268780000,80066.22,80066.23,80047.4,80060.96,3.07195 +1778268840000,80060.97,80086.19,80060.96,80071.86,1.96223 +1778268900000,80071.87,80071.87,80040.7,80040.71,3.39997 +1778268960000,80040.7,80057.82,80030.73,80057.82,3.96231 +1778269020000,80058,80114.54,80057.99,80092.01,4.43434 +1778269080000,80092.01,80094.45,80092,80094.44,2.13477 +1778269140000,80094.44,80094.45,80060,80060,3.19845 +1778269200000,80060,80112.83,80049.15,80101.08,3.83838 +1778269260000,80101.08,80109.43,80092,80092,2.28594 +1778269320000,80092.01,80119.45,80092,80117.03,2.46409 +1778269380000,80117.03,80128,80092,80099.08,5.13926 +1778269440000,80099.08,80109.51,80098.29,80108,1.8309 +1778269500000,80108.01,80118,80100.21,80100.22,2.59492 +1778269560000,80100.21,80113.1,80094.86,80094.86,6.74357 +1778269620000,80094.86,80124.82,80093.13,80124.81,3.66403 +1778269680000,80124.82,80124.82,80114.28,80114.29,1.61362 +1778269740000,80114.28,80124.8,80114.28,80115.51,2.46831 +1778269800000,80115.51,80132.11,80115.51,80115.69,4.21645 +1778269860000,80115.68,80129.69,80115.68,80129.69,2.68394 +1778269920000,80129.69,80140,80129.68,80130.19,4.19651 +1778269980000,80130.19,80130.19,80117.65,80124.33,2.72497 +1778270040000,80124.32,80128.31,80124.32,80128.3,5.66928 +1778270100000,80128.3,80128.3,80086.2,80086.21,4.73436 +1778270160000,80086.21,80086.21,80067.44,80067.44,6.42113 +1778270220000,80067.45,80107.48,80067.45,80107.47,7.90243 +1778270280000,80107.47,80131.24,80107.47,80124.03,7.07151 +1778270340000,80124.03,80181.66,80090.8,80179.94,57.41375 +1778270400000,80180,80184.12,80142,80142,17.94478 +1778270460000,80142.01,80169.5,80142,80169.5,5.01699 +1778270520000,80169.49,80189.29,80169.49,80178.06,2.00535 +1778270580000,80178.06,80178.82,80158.32,80178.82,6.67922 +1778270640000,80178.82,80178.82,80163.68,80167.53,1.49359 +1778270700000,80167.54,80167.54,80156.56,80156.57,1.26347 +1778270760000,80156.57,80170.59,80156.57,80169.53,3.65984 +1778270820000,80169.53,80169.54,80155.7,80155.7,2.72973 +1778270880000,80155.71,80175.97,80155.7,80175.96,1.18302 +1778270940000,80175.97,80178.38,80165.16,80165.17,17.58083 +1778271000000,80165.16,80211.56,80165.16,80211.55,8.90787 +1778271060000,80211.56,80211.56,80208.32,80208.32,4.64964 +1778271120000,80208.32,80230,80208.32,80223.99,14.16805 +1778271180000,80223.99,80228.15,80223.99,80228.14,3.8284 +1778271240000,80228.15,80230,80228.13,80229.99,4.38933 +1778271300000,80230,80230,80229.99,80229.99,1.03134 +1778271360000,80230,80258,80229.99,80257.99,6.63611 +1778271420000,80258,80258,80197.84,80197.85,8.64858 +1778271480000,80197.84,80197.85,80196,80197.84,5.01983 +1778271540000,80197.85,80205.64,80197.84,80205.63,1.24962 +1778271600000,80205.63,80209.65,80182.39,80194.28,7.78788 +1778271660000,80194.28,80264,80194.27,80262.79,7.5844 +1778271720000,80262.79,80262.79,80254.2,80254.21,2.41065 +1778271780000,80254.21,80264,80254,80263.99,5.68048 +1778271840000,80264,80280,80263.99,80279.99,21.36292 +1778271900000,80280,80280,80264,80264.01,2.56684 +1778271960000,80264.01,80284.24,80264,80284.24,1.45039 +1778272020000,80284.24,80299.93,80270.56,80270.56,11.95478 +1778272080000,80270.56,80270.57,80254.59,80254.6,5.53619 +1778272140000,80254.59,80259.43,80254.59,80259.42,8.31949 +1778272200000,80259.42,80259.43,80226.5,80226.71,14.11517 +1778272260000,80226.71,80226.71,80155.7,80155.7,5.46493 +1778272320000,80155.71,80219.99,80155.71,80219.99,9.7835 +1778272380000,80219.98,80244.11,80219.98,80244.11,2.0692 +1778272440000,80244.11,80265.12,80244.1,80265.11,11.20081 +1778272500000,80265.12,80265.12,80245.65,80245.65,8.06569 +1778272560000,80245.66,80245.66,80230.51,80231.73,1.99889 +1778272620000,80231.73,80261.97,80231.72,80236.06,6.82253 +1778272680000,80236.06,80246,80228.89,80228.89,2.76243 +1778272740000,80228.89,80228.9,80228.89,80228.89,1.23968 +1778272800000,80228.89,80228.9,80210.48,80210.48,2.78111 +1778272860000,80210.49,80244.76,80210.48,80228.06,4.19332 +1778272920000,80228.06,80232.09,80223.46,80232.08,1.22934 +1778272980000,80232.09,80232.09,80228.11,80228.11,0.81946 +1778273040000,80228.11,80249.68,80206.44,80249.68,11.72404 +1778273100000,80249.69,80261.96,80249.69,80261.96,0.9745 +1778273160000,80261.96,80276.87,80261.96,80276.87,1.93558 +1778273220000,80276.86,80276.87,80276.86,80276.87,1.72688 +1778273280000,80276.86,80276.86,80264,80264.01,1.4529 +1778273340000,80264,80264.01,80264,80264,0.98453 +1778273400000,80264.01,80264.01,80246.1,80246.11,4.63709 +1778273460000,80246.1,80246.11,80162.08,80162.08,3.72807 +1778273520000,80162.07,80175.9,80158.32,80175.9,3.50213 +1778273580000,80175.9,80175.9,80171.06,80171.07,0.78636 +1778273640000,80171.07,80178.11,80171.06,80171.08,1.08763 +1778273700000,80171.07,80171.08,80155.7,80155.7,1.30808 +1778273760000,80155.71,80155.71,80089.76,80090.98,11.43069 +1778273820000,80090.97,80107.76,80090.97,80107.76,10.56283 +1778273880000,80107.76,80130,80107.75,80129.99,9.19767 +1778273940000,80130,80133.09,80129.99,80133.09,0.31201 +1778274000000,80133.08,80148.96,80123.01,80123.02,5.52118 +1778274060000,80123.02,80132.02,80123.01,80132.01,1.31321 +1778274120000,80132.01,80143.85,80132.01,80143.85,0.55876 +1778274180000,80143.85,80165.87,80143.85,80165.86,2.60597 +1778274240000,80165.87,80181.44,80165.86,80181.43,1.41682 +1778274300000,80181.44,80192.47,80181.43,80192.47,0.95736 +1778274360000,80192.47,80192.47,80169.5,80169.5,3.55403 +1778274420000,80169.5,80169.51,80169.5,80169.5,0.38735 +1778274480000,80169.5,80180.74,80150,80150,6.8741 +1778274540000,80150,80150,80116.32,80116.32,2.15203 +1778274600000,80116.33,80116.33,80116.32,80116.33,0.84658 +1778274660000,80116.32,80126.65,80116.32,80126.64,1.61468 +1778274720000,80126.65,80126.65,80126.64,80126.65,0.26769 +1778274780000,80126.64,80167.48,80126.64,80155.71,5.66213 +1778274840000,80155.71,80155.71,80144.07,80148.38,6.02264 +1778274900000,80148.38,80169.74,80148.38,80165.33,9.247 +1778274960000,80165.34,80189.41,80164.87,80189.41,10.70733 +1778275020000,80189.41,80211.96,80189.4,80211.96,1.4456 +1778275080000,80211.96,80211.96,80196.51,80196.52,3.51856 +1778275140000,80196.52,80210.16,80196.51,80207.75,2.37705 +1778275200000,80207.75,80225.46,80205.6,80225.46,2.06129 +1778275260000,80225.46,80254.78,80216.97,80216.98,20.06258 +1778275320000,80216.98,80218.92,80216.97,80218.92,1.08406 +1778275380000,80218.92,80218.92,80218.91,80218.92,0.98221 +1778275440000,80218.92,80218.92,80195.68,80195.68,2.73707 +1778275500000,80195.68,80195.68,80180,80180,2.5525 +1778275560000,80180.01,80184.81,80180,80184.81,1.55566 +1778275620000,80184.81,80195.25,80184.8,80195.24,1.54518 +1778275680000,80195.24,80195.25,80192.77,80192.77,3.0821 +1778275740000,80192.76,80200.18,80166.06,80200.17,18.40981 +1778275800000,80200.18,80209.84,80190.27,80190.27,2.92481 +1778275860000,80190.27,80190.28,80170.45,80170.46,2.12506 +1778275920000,80170.45,80182.29,80170.45,80182.28,2.8004 +1778275980000,80182.29,80182.29,80182.28,80182.29,0.48156 +1778276040000,80182.29,80211.86,80179.92,80187.07,11.26528 +1778276100000,80187.08,80258.99,80187.08,80244.94,6.30828 +1778276160000,80244.93,80244.94,80237.86,80237.86,1.18396 +1778276220000,80237.86,80248.94,80230.51,80230.51,3.3538 +1778276280000,80230.51,80230.51,80206.44,80213.66,3.23112 +1778276340000,80213.67,80225.82,80213.66,80217.83,3.53461 +1778276400000,80217.82,80217.83,80208.85,80208.85,12.65845 +1778276460000,80208.85,80208.86,80191.31,80201.11,8.90051 +1778276520000,80201.11,80201.11,80199.22,80199.23,2.75326 +1778276580000,80199.23,80206,80172.26,80206,7.81104 +1778276640000,80206,80256.82,80206,80242.01,3.90248 +1778276700000,80242,80242,80211.1,80211.11,2.22989 +1778276760000,80211.11,80211.11,80187.64,80187.65,2.15979 +1778276820000,80187.65,80187.65,80182.73,80182.73,0.84887 +1778276880000,80182.73,80210.28,80174.06,80210.28,2.46148 +1778276940000,80210.28,80225.49,80182.38,80225.48,3.75377 +1778277000000,80225.49,80225.49,80193.38,80206,2.00085 +1778277060000,80206,80211.52,80198.64,80198.65,0.87228 +1778277120000,80198.64,80219.97,80196.17,80219.96,6.66525 +1778277180000,80219.97,80219.97,80219.96,80219.97,0.36007 +1778277240000,80219.97,80232.82,80200,80232.82,22.70086 +1778277300000,80232.81,80236.44,80195.15,80203.61,23.76713 +1778277360000,80203.61,80209.03,80203.6,80209.02,0.85423 +1778277420000,80209.03,80223.03,80209.03,80223.03,2.99386 +1778277480000,80223.02,80223.03,80223.02,80223.03,0.48946 +1778277540000,80223.03,80264,80223.02,80263.99,3.10714 +1778277600000,80264,80278.66,80238.42,80278.65,15.97178 +1778277660000,80278.66,80345.66,80278.66,80345.66,17.24279 +1778277720000,80345.65,80366.95,80287.63,80287.64,8.04176 +1778277780000,80287.63,80300.99,80282.71,80290.9,4.50068 +1778277840000,80290.9,80326.36,80282.62,80310.31,11.25752 +1778277900000,80310.31,80332.62,80310.31,80319.12,3.76797 +1778277960000,80319.12,80338.12,80312,80312.01,3.27324 +1778278020000,80312,80321.79,80300.92,80321.79,4.67786 +1778278080000,80321.79,80321.79,80301.39,80301.4,2.8359 +1778278140000,80301.39,80301.4,80295.45,80295.45,1.13875 +1778278200000,80295.46,80298.84,80295.45,80298.84,1.0462 +1778278260000,80298.84,80340,80298.83,80339.99,1.34717 +1778278320000,80340,80356.17,80339.99,80356.16,1.76157 +1778278380000,80356.17,80372.3,80341.33,80372.3,8.61645 +1778278440000,80372.3,80399.98,80372.29,80390.74,32.71515 +1778278500000,80390.74,80409.09,80390.74,80406.77,11.45423 +1778278560000,80406.77,80406.78,80381.33,80381.34,8.50505 +1778278620000,80381.34,80381.34,80364,80364.01,8.47079 +1778278680000,80364,80364.01,80340.33,80349.01,3.85629 +1778278740000,80349.01,80349.01,80332.58,80343.69,3.11723 +1778278800000,80343.69,80343.7,80324.23,80324.24,9.64534 +1778278860000,80324.23,80324.24,80295.44,80295.45,2.76281 +1778278920000,80295.45,80306.25,80295.44,80306.24,1.96232 +1778278980000,80306.25,80306.25,80306.24,80306.24,0.92845 +1778279040000,80306.25,80359.22,80306.24,80350.98,16.92515 +1778279100000,80350.98,80350.98,80326.54,80327.44,5.1396 +1778279160000,80327.44,80347.87,80327.43,80347.87,1.58575 +1778279220000,80347.86,80359.18,80347.86,80359.17,1.4592 +1778279280000,80359.17,80359.17,80338.93,80338.93,11.69836 +1778279340000,80338.92,80348.97,80338.92,80348.96,3.69251 +1778279400000,80348.96,80361.54,80327.43,80327.43,3.37073 +1778279460000,80327.43,80337.26,80327.43,80327.81,1.09639 +1778279520000,80327.81,80339.99,80327.8,80339.99,1.18683 +1778279580000,80339.99,80361.41,80336.71,80360,3.07123 +1778279640000,80360,80369.03,80336.72,80336.73,2.26696 +1778279700000,80336.73,80346.27,80331.1,80346.27,1.08255 +1778279760000,80346.27,80352.27,80346.26,80352.27,0.59319 +1778279820000,80352.27,80352.27,80332.5,80332.51,3.48472 +1778279880000,80332.51,80332.51,80303.69,80306.11,3.10843 +1778279940000,80306.11,80309.17,80295.08,80295.09,4.00899 +1778280000000,80295.09,80310.22,80295.09,80299.57,3.26453 +1778280060000,80299.57,80317.21,80299.57,80310.82,2.72015 +1778280120000,80310.82,80317.21,80309.81,80309.81,6.60001 +1778280180000,80309.81,80309.81,80301.32,80309.15,3.01158 +1778280240000,80309.16,80311.98,80309.15,80311.98,1.01496 +1778280300000,80311.97,80314.8,80311.97,80314.8,1.01885 +1778280360000,80314.79,80314.8,80314.79,80314.79,2.287 +1778280420000,80314.79,80325.28,80314.79,80325.27,2.19761 +1778280480000,80325.28,80334.21,80320.02,80334.21,1.35697 +1778280540000,80334.21,80342.86,80334.2,80342.86,0.93483 +1778280600000,80342.86,80342.86,80314.8,80314.8,4.99632 +1778280660000,80314.8,80314.8,80299.57,80299.57,3.91853 +1778280720000,80299.58,80299.58,80299.57,80299.57,0.9753 +1778280780000,80299.58,80299.58,80280.01,80280.02,3.51177 +1778280840000,80280.02,80289.71,80280.01,80289.7,1.57057 +1778280900000,80289.7,80289.71,80289,80289.01,0.71628 +1778280960000,80289.01,80289.01,80283.6,80283.6,2.02145 +1778281020000,80283.61,80283.61,80283.6,80283.6,0.54084 +1778281080000,80283.6,80283.6,80280,80280.01,0.90536 +1778281140000,80280,80288.22,80262,80262,41.92444 +1778281200000,80262,80284.83,80262,80270,6.49313 +1778281260000,80270,80270.01,80270,80270,0.40826 +1778281320000,80270,80299.27,80270,80291.2,34.36539 +1778281380000,80291.2,80293.29,80291.2,80293.29,3.83019 +1778281440000,80293.28,80293.29,80265.54,80265.54,38.91033 +1778281500000,80265.54,80265.55,80228.73,80230.52,9.70202 +1778281560000,80230.51,80230.52,80226.36,80226.37,0.92303 +1778281620000,80226.37,80235.41,80226.37,80235.41,1.29505 +1778281680000,80235.4,80240.22,80235.4,80240.22,2.36335 +1778281740000,80240.21,80240.22,80240.21,80240.21,0.64966 +1778281800000,80240.22,80240.22,80240.21,80240.21,0.43159 +1778281860000,80240.22,80240.22,80240.21,80240.21,0.45091 +1778281920000,80240.22,80249.06,80240.21,80249.06,1.16435 +1778281980000,80249.05,80249.25,80240.65,80240.65,1.90987 +1778282040000,80240.66,80240.66,80213.52,80213.52,6.10077 +1778282100000,80213.53,80213.53,80158.32,80158.32,16.34134 +1778282160000,80158.33,80182.39,80158.32,80181.28,3.27789 +1778282220000,80181.29,80221.89,80181.28,80221.89,1.38487 +1778282280000,80221.89,80229.89,80220.99,80225.08,2.82765 +1778282340000,80225.07,80236.24,80225.07,80236.23,0.73788 +1778282400000,80236.24,80245.43,80236.23,80245.42,0.72085 +1778282460000,80245.43,80245.43,80226.36,80226.37,2.22927 +1778282520000,80226.36,80226.37,80216.65,80216.65,0.81828 +1778282580000,80216.65,80216.66,80213.97,80213.97,1.20651 +1778282640000,80213.97,80213.98,80189.43,80189.43,1.77988 +1778282700000,80189.43,80209.08,80189.43,80209.07,2.32179 +1778282760000,80209.08,80209.08,80207.37,80207.37,0.77888 +1778282820000,80207.37,80207.38,80207.37,80207.38,0.41541 +1778282880000,80207.37,80207.38,80207.37,80207.38,0.33578 +1778282940000,80207.37,80207.38,80198,80198.01,11.35228 +1778283000000,80198.01,80198.01,80167.38,80167.38,1.80382 +1778283060000,80167.38,80167.38,80148.26,80148.26,5.80654 +1778283120000,80148.27,80173.77,80148.27,80173.77,2.95743 +1778283180000,80173.77,80173.77,80155.94,80155.94,2.39982 +1778283240000,80155.95,80182,80155.7,80182,32.71185 +1778283300000,80182,80182,80174.84,80174.85,3.04508 +1778283360000,80174.84,80174.85,80134.28,80134.33,8.88947 +1778283420000,80134.33,80135.94,80111.02,80135.94,5.72115 +1778283480000,80135.94,80135.94,80135.93,80135.94,0.43373 +1778283540000,80135.94,80137.84,80135.93,80137.84,0.38689 +1778283600000,80137.83,80152.59,80137.83,80152.59,0.94249 +1778283660000,80152.58,80152.59,80143.64,80143.65,2.19339 +1778283720000,80143.65,80164.48,80143.64,80164.47,1.55693 +1778283780000,80164.48,80178.79,80164.47,80178.79,0.69444 +1778283840000,80178.79,80190.29,80139,80139.01,114.29692 +1778283900000,80139.01,80171.71,80139,80171.71,2.41882 +1778283960000,80171.72,80192.83,80171.71,80192.83,0.99449 +1778284020000,80192.83,80192.83,80190.41,80190.41,2.37717 +1778284080000,80190.42,80190.42,80177.8,80177.8,1.4032 +1778284140000,80177.8,80177.81,80177.8,80177.8,1.44694 +1778284200000,80177.81,80177.81,80177.8,80177.81,0.8762 +1778284260000,80177.81,80197.83,80177.8,80180.58,6.08678 +1778284320000,80180.58,80180.58,80180.57,80180.58,0.64015 +1778284380000,80180.58,80182.52,80180.57,80182.52,0.98165 +1778284440000,80182.52,80182.52,80177,80177,71.54872 +1778284500000,80177.01,80185.16,80177,80185.16,2.34424 +1778284560000,80185.16,80198,80185.15,80198,2.00906 +1778284620000,80198,80198,80197.99,80198,0.53886 +1778284680000,80198,80198,80197.99,80197.99,1.73956 +1778284740000,80198,80198,80190.15,80193.17,6.32305 +1778284800000,80193.18,80205.74,80193.17,80198,3.43919 +1778284860000,80198,80198,80190,80190.01,1.53008 +1778284920000,80190,80190.01,80163.11,80163.11,3.06839 +1778284980000,80163.12,80163.12,80163.11,80163.12,0.98879 +1778285040000,80163.11,80163.12,80160,80160,2.23688 +1778285100000,80160.01,80160.01,80160,80160.01,0.56988 +1778285160000,80160.01,80160.01,80155.7,80155.7,1.14869 +1778285220000,80155.71,80155.71,80141.06,80141.06,4.43575 +1778285280000,80141.07,80151.72,80136.91,80151.71,4.87608 +1778285340000,80151.71,80151.72,80134.28,80134.29,2.05084 +1778285400000,80134.28,80134.29,80133.08,80133.09,1.33516 +1778285460000,80133.09,80162.08,80133.08,80162.07,4.13521 +1778285520000,80162.08,80162.08,80142.46,80155.67,7.87852 +1778285580000,80155.68,80162.08,80155.67,80162.07,14.16808 +1778285640000,80162.07,80162.08,80155.7,80161.45,3.02171 +1778285700000,80161.44,80161.45,80155.7,80155.7,1.28192 +1778285760000,80155.7,80155.7,80129.85,80129.85,3.66778 +1778285820000,80129.86,80140.77,80129.85,80140.77,3.46258 +1778285880000,80140.76,80148,80140.76,80148,2.5299 +1778285940000,80147.99,80148,80131.25,80131.26,4.01271 +1778286000000,80131.26,80168.31,80131.24,80168.31,4.71297 +1778286060000,80168.32,80177.72,80168.31,80172.9,3.05632 +1778286120000,80172.9,80208.66,80171.79,80208.65,7.31529 +1778286180000,80208.66,80208.66,80195.61,80195.62,2.81008 +1778286240000,80195.61,80195.61,80175.3,80175.31,2.36424 +1778286300000,80175.31,80175.31,80175.3,80175.3,0.47881 +1778286360000,80175.31,80178.01,80175.3,80178,2.03405 +1778286420000,80178.01,80178.01,80155.7,80155.7,1.20803 +1778286480000,80155.7,80155.71,80155.7,80155.7,0.8325 +1778286540000,80155.7,80155.71,80155.7,80155.7,0.52653 +1778286600000,80155.71,80177.25,80155.71,80169.72,5.43281 +1778286660000,80169.72,80188.16,80169.72,80188.16,7.04179 +1778286720000,80188.16,80196.6,80188.15,80196.6,1.35095 +1778286780000,80196.6,80218,80195.38,80217.99,4.34363 +1778286840000,80217.99,80218,80217.99,80218,0.4892 +1778286900000,80217.99,80218,80217.99,80217.99,0.79888 +1778286960000,80218,80218,80207.99,80209.22,10.10545 +1778287020000,80209.21,80209.22,80209.21,80209.22,1.36315 +1778287080000,80209.22,80209.22,80209.21,80209.22,0.61342 +1778287140000,80209.22,80212.22,80197.47,80197.48,3.4059 +1778287200000,80197.47,80212.58,80197.47,80212.58,6.74518 +1778287260000,80212.58,80212.58,80212.57,80212.58,0.42429 +1778287320000,80212.58,80212.58,80198.77,80198.78,3.67231 +1778287380000,80198.78,80198.78,80183.22,80183.22,1.80483 +1778287440000,80183.23,80195.1,80183.23,80195.09,5.83226 +1778287500000,80195.1,80212.58,80195.09,80212.57,14.90792 +1778287560000,80212.58,80212.58,80212.57,80212.57,0.64035 +1778287620000,80212.58,80212.58,80207.11,80209.53,4.58344 +1778287680000,80209.54,80223.73,80209.53,80223.72,6.32859 +1778287740000,80223.73,80233.3,80211.82,80211.82,2.64417 +1778287800000,80211.82,80213.1,80191.02,80213.1,7.33147 +1778287860000,80213.1,80229.95,80213.09,80229.94,1.87299 +1778287920000,80229.94,80237.11,80213.49,80237.1,3.22495 +1778287980000,80237.1,80237.11,80222.83,80222.84,1.37889 +1778288040000,80222.84,80236.37,80222.84,80235.43,2.53551 +1778288100000,80235.42,80235.43,80220.31,80220.31,3.82714 +1778288160000,80220.31,80220.32,80220.31,80220.32,2.75002 +1778288220000,80220.32,80232.44,80220.31,80232.44,1.6722 +1778288280000,80232.44,80240.87,80232.44,80240.86,2.22768 +1778288340000,80240.87,80240.87,80238.76,80238.76,2.01011 +1778288400000,80238.75,80238.76,80217.46,80223.21,6.93818 +1778288460000,80223.22,80237.41,80223.22,80225.33,4.97554 +1778288520000,80225.33,80225.34,80223.46,80223.46,3.09176 +1778288580000,80223.46,80230.95,80223.46,80230.95,4.44435 +1778288640000,80230.94,80249.15,80230.94,80241.13,2.62871 +1778288700000,80241.13,80249.25,80237.75,80237.75,2.59437 +1778288760000,80237.76,80252.31,80237.75,80252.3,3.26146 +1778288820000,80252.3,80252.31,80238.01,80238.01,1.62708 +1778288880000,80238.02,80252.31,80238.01,80252.31,1.77698 +1778288940000,80252.31,80263.41,80252.3,80263.41,2.19372 +1778289000000,80263.4,80264,80263.4,80263.99,1.75442 +1778289060000,80263.99,80276.7,80263.99,80276.7,18.51891 +1778289120000,80276.7,80300,80276.69,80300,7.24172 +1778289180000,80300,80316.37,80299.99,80316.36,1.24706 +1778289240000,80316.37,80320.56,80316.36,80320.56,3.96535 +1778289300000,80320.56,80349.99,80320.56,80337.69,7.69462 +1778289360000,80337.68,80337.69,80301.6,80301.6,1.6451 +1778289420000,80301.6,80301.61,80301.6,80301.6,0.94052 +1778289480000,80301.6,80301.61,80296,80296,1.50719 +1778289540000,80296,80296.01,80296,80296,1.39917 +1778289600000,80296,80296.01,80296,80296.01,0.24696 +1778289660000,80296.01,80296.01,80268.68,80268.68,2.92065 +1778289720000,80268.69,80276.79,80264,80276.79,2.74287 +1778289780000,80276.78,80276.79,80252.42,80252.42,10.90767 +1778289840000,80252.42,80252.43,80252.42,80252.42,0.37504 +1778289900000,80252.42,80259.55,80252.42,80259.55,1.13591 +1778289960000,80259.54,80262.31,80259.54,80262.3,1.00755 +1778290020000,80262.3,80279.52,80262.3,80279.51,1.10466 +1778290080000,80279.52,80297.65,80279.51,80295.24,2.24896 +1778290140000,80295.23,80295.23,80274.86,80274.87,2.47549 +1778290200000,80274.87,80291.67,80274.86,80291.66,5.28199 +1778290260000,80291.67,80339.36,80291.66,80339.35,3.15718 +1778290320000,80339.36,80361.42,80339.35,80361.41,1.93549 +1778290380000,80361.42,80385.06,80361.41,80372.3,18.64141 +1778290440000,80372.3,80372.31,80351.36,80372.19,13.89167 +1778290500000,80372.19,80372.19,80362.82,80366,6.45261 +1778290560000,80366,80399.32,80366,80399.31,3.47861 +1778290620000,80399.31,80399.93,80399.31,80399.92,1.34691 +1778290680000,80399.92,80399.93,80372.3,80372.3,2.66055 +1778290740000,80372.31,80372.31,80348.97,80352.39,5.92474 +1778290800000,80352.4,80363.16,80352.39,80363.15,2.30575 +1778290860000,80363.16,80392.55,80347.12,80392.54,10.35857 +1778290920000,80392.55,80392.55,80378,80382.79,3.71447 +1778290980000,80382.78,80385.28,80372.89,80381.14,2.79479 +1778291040000,80381.15,80381.15,80381.14,80381.15,2.19177 +1778291100000,80381.15,80381.15,80372.3,80372.31,0.8192 +1778291160000,80372.3,80372.31,80372.3,80372.31,0.49186 +1778291220000,80372.31,80372.31,80372.3,80372.31,0.35241 +1778291280000,80372.31,80389.99,80372.3,80389.99,4.77953 +1778291340000,80389.98,80400,80389.98,80399.99,7.2199 +1778291400000,80399.99,80435.04,80391.5,80435.04,14.24674 +1778291460000,80435.04,80446.58,80420.01,80433.76,16.04327 +1778291520000,80433.76,80433.76,80422.49,80426.27,1.06597 +1778291580000,80426.28,80438.21,80420.24,80420.25,5.11654 +1778291640000,80420.25,80440.01,80418.23,80424.43,13.60824 +1778291700000,80424.44,80424.44,80400.64,80400.64,2.27697 +1778291760000,80400.65,80400.65,80376.6,80380.32,2.48387 +1778291820000,80380.31,80380.32,80374.79,80374.8,1.32411 +1778291880000,80374.8,80374.8,80331.26,80331.27,6.02674 +1778291940000,80331.26,80335.35,80327.75,80327.75,2.20954 +1778292000000,80327.75,80349.78,80327.75,80349.78,2.67439 +1778292060000,80349.77,80349.78,80339.98,80339.98,3.80033 +1778292120000,80339.98,80398.77,80331.86,80398.76,4.40645 +1778292180000,80398.77,80419.65,80392.33,80392.34,4.36378 +1778292240000,80392.34,80421.23,80392.33,80421.22,2.76556 +1778292300000,80421.23,80421.23,80392.35,80395.92,8.57012 +1778292360000,80395.92,80417.5,80395.92,80403.81,3.85553 +1778292420000,80403.81,80434.68,80403.8,80434.67,10.43033 +1778292480000,80434.67,80444.02,80434.67,80436.24,3.39124 +1778292540000,80436.24,80457.63,80436.23,80454.01,14.18321 +1778292600000,80454.01,80465.93,80440,80440,4.2545 +1778292660000,80440.01,80441.97,80436,80436,2.13325 +1778292720000,80436,80436.01,80436,80436.01,1.39525 +1778292780000,80436,80436.01,80425.5,80425.51,2.2561 +1778292840000,80425.5,80436.01,80413.43,80436.01,7.85995 +1778292900000,80436,80454,80436,80454,1.80898 +1778292960000,80454.01,80458.78,80421.34,80421.35,3.16502 +1778293020000,80421.34,80421.35,80415.99,80415.99,0.735 +1778293080000,80415.99,80435.04,80415.99,80435.04,2.39226 +1778293140000,80435.03,80435.04,80416.43,80416.44,2.28289 +1778293200000,80416.44,80416.44,80407.92,80407.92,1.61725 +1778293260000,80407.92,80434.64,80407.92,80433.37,2.91225 +1778293320000,80433.37,80433.37,80413.29,80421.27,5.92813 +1778293380000,80421.28,80429.87,80404.2,80404.21,3.23809 +1778293440000,80404.2,80404.21,80395.92,80402.49,3.04926 +1778293500000,80402.49,80402.5,80390,80393.63,2.27524 +1778293560000,80393.62,80399.08,80393.62,80399.07,1.74534 +1778293620000,80399.07,80434.65,80399.07,80420.89,6.57681 +1778293680000,80420.89,80423.52,80411.01,80411.01,0.79098 +1778293740000,80411.02,80428.66,80411.01,80428.65,3.28801 +1778293800000,80428.66,80428.66,80428.65,80428.65,0.82205 +1778293860000,80428.65,80477.47,80428.65,80476.25,4.94126 +1778293920000,80476.26,80476.26,80444.18,80445.39,4.2374 +1778293980000,80445.4,80455.1,80430.72,80430.73,13.86217 +1778294040000,80430.73,80431.94,80430.72,80431.94,1.46255 +1778294100000,80431.94,80431.94,80424.28,80424.29,5.20033 +1778294160000,80424.29,80424.29,80398.52,80398.53,3.42858 +1778294220000,80398.52,80415.41,80398.52,80406.35,6.03327 +1778294280000,80406.35,80406.36,80406.35,80406.36,3.33863 +1778294340000,80406.36,80406.36,80406.35,80406.36,0.58432 +1778294400000,80406.35,80406.36,80391.95,80391.95,3.6007 +1778294460000,80391.95,80406.35,80385,80406.34,3.69571 +1778294520000,80406.35,80412.02,80390.08,80412.01,2.40679 +1778294580000,80412.01,80412.01,80396.72,80396.73,0.8889 +1778294640000,80396.72,80396.72,80385,80394.57,5.18895 +1778294700000,80394.58,80402.79,80394.58,80402.79,1.1244 +1778294760000,80402.78,80402.79,80380.26,80380.27,1.76486 +1778294820000,80380.26,80380.27,80376.59,80376.59,1.37732 +1778294880000,80376.59,80389.43,80372.3,80380.84,7.36596 +1778294940000,80380.85,80405.37,80378.2,80405.37,8.38596 +1778295000000,80405.37,80405.38,80393.14,80393.14,6.62782 +1778295060000,80393.15,80412.03,80393.14,80412.03,12.80559 +1778295120000,80412.03,80437.96,80412.02,80435.54,2.76707 +1778295180000,80435.54,80435.54,80435.53,80435.53,0.22289 +1778295240000,80435.53,80435.54,80427.48,80429.71,3.72177 +1778295300000,80429.7,80429.71,80429.7,80429.71,0.39185 +1778295360000,80429.71,80429.71,80420,80420,1.38454 +1778295420000,80420.01,80420.01,80408.62,80408.62,2.7542 +1778295480000,80408.63,80408.63,80408.62,80408.63,0.99011 +1778295540000,80408.62,80417.87,80408.62,80417.87,2.11123 +1778295600000,80417.88,80417.88,80410.32,80410.33,1.90539 +1778295660000,80410.33,80410.33,80390.75,80390.76,2.59107 +1778295720000,80390.75,80390.76,80372.3,80379.84,4.825 +1778295780000,80379.84,80379.84,80379,80379.01,3.87405 +1778295840000,80379.01,80420.01,80379,80420.01,31.17934 +1778295900000,80420,80457.69,80420,80457.69,2.13619 +1778295960000,80457.68,80457.69,80420.34,80420.35,3.51436 +1778296020000,80420.35,80429.98,80420.34,80429.98,4.53795 +1778296080000,80429.98,80429.98,80420.01,80420.02,1.19861 +1778296140000,80420.01,80422.44,80420.01,80422.43,4.65958 +1778296200000,80422.44,80426.87,80422.43,80426.87,3.52096 +1778296260000,80426.86,80439.15,80423.05,80439.14,3.10843 +1778296320000,80439.14,80456.52,80439.14,80456.51,2.76602 +1778296380000,80456.52,80477.47,80456.52,80471.01,4.07531 +1778296440000,80471,80471.01,80414.71,80427.99,104.2865 +1778296500000,80428,80451.31,80428,80451.3,1.3055 +1778296560000,80451.3,80451.31,80451.3,80451.31,0.80062 +1778296620000,80451.31,80451.31,80440,80440,2.02358 +1778296680000,80440.01,80456.33,80440,80456.33,1.33585 +1778296740000,80456.33,80492.69,80456.32,80492.67,18.73669 +1778296800000,80492.67,80492.68,80492.67,80492.68,0.99226 +1778296860000,80492.67,80497,80492.67,80497,4.74182 +1778296920000,80497,80497,80492,80492.01,2.06654 +1778296980000,80492.01,80550.67,80492,80504.56,28.79486 +1778297040000,80504.55,80520.77,80480.6,80480.61,13.28107 +1778297100000,80480.6,80480.61,80451.06,80451.07,13.53274 +1778297160000,80451.06,80451.07,80400.27,80412.23,11.17012 +1778297220000,80412.22,80422.89,80412.22,80422.89,4.21131 +1778297280000,80422.89,80429.43,80422.89,80429.43,0.7808 +1778297340000,80429.42,80433.4,80402.15,80433.4,8.89441 +1778297400000,80433.39,80433.4,80400.11,80400.11,3.62735 +1778297460000,80400.12,80400.12,80372.31,80372.32,5.02113 +1778297520000,80372.32,80385.78,80372.31,80385.77,7.85698 +1778297580000,80385.78,80385.78,80385.77,80385.77,0.61043 +1778297640000,80385.77,80385.78,80372.3,80372.3,5.5391 +1778297700000,80372.3,80376.31,80372.3,80376.31,3.32821 +1778297760000,80376.3,80376.31,80376.3,80376.3,0.47009 +1778297820000,80376.3,80376.31,80369.89,80369.9,4.32631 +1778297880000,80369.89,80369.9,80337.37,80344.74,8.93222 +1778297940000,80344.74,80357.73,80339.29,80339.3,5.85318 +1778298000000,80339.29,80351.67,80339.16,80339.17,2.36883 +1778298060000,80339.17,80339.17,80322.12,80322.12,5.6197 +1778298120000,80322.13,80322.13,80307.76,80313.88,8.9131 +1778298180000,80313.87,80324.87,80313.87,80324.86,1.76601 +1778298240000,80324.87,80347.62,80324.86,80347.61,2.16387 +1778298300000,80347.61,80347.62,80347.61,80347.62,0.83602 +1778298360000,80347.62,80360,80347.61,80360,0.75767 +1778298420000,80360,80365.23,80359.99,80365.23,1.45727 +1778298480000,80365.23,80365.23,80351.67,80351.67,3.70081 +1778298540000,80351.68,80351.68,80346.15,80346.15,4.06187 +1778298600000,80346.16,80346.16,80346.15,80346.15,0.90706 +1778298660000,80346.16,80346.16,80332.02,80344.16,5.94805 +1778298720000,80344.15,80344.94,80344.15,80344.94,0.89668 +1778298780000,80344.94,80365.83,80344.93,80365.83,3.6665 +1778298840000,80365.83,80387.44,80365.82,80387.43,1.20861 +1778298900000,80387.44,80394.47,80387.43,80394.46,0.81888 +1778298960000,80394.47,80394.47,80394.46,80394.46,0.7442 +1778299020000,80394.47,80394.47,80382.5,80382.5,2.57743 +1778299080000,80382.5,80382.51,80382.5,80382.5,0.93381 +1778299140000,80382.51,80395.85,80382.5,80383.95,2.36869 +1778299200000,80383.96,80404.19,80383.95,80404.18,1.56343 +1778299260000,80404.19,80415.77,80404.18,80415.76,2.37394 +1778299320000,80415.76,80415.77,80415.76,80415.76,3.62503 +1778299380000,80415.77,80438.58,80415.77,80438.58,1.88201 +1778299440000,80438.58,80462.61,80438.57,80462.61,2.29527 +1778299500000,80462.61,80491.15,80462.6,80491.15,6.45713 +1778299560000,80491.14,80666.66,80491.14,80626.53,58.22221 +1778299620000,80626.53,80626.53,80561.76,80588.9,13.58664 +1778299680000,80588.9,80630.79,80588.9,80614.93,10.53806 +1778299740000,80614.94,80632.04,80600,80600.01,4.41506 +1778299800000,80600.01,80611.32,80568,80594.07,29.31373 +1778299860000,80594.08,80594.59,80571.91,80579.86,7.37876 +1778299920000,80579.87,80584.32,80579.86,80584.31,2.49755 +1778299980000,80584.32,80584.33,80569.22,80575.44,4.00265 +1778300040000,80575.45,80585.24,80572.93,80572.94,3.36213 +1778300100000,80572.93,80572.94,80540,80540.01,5.24526 +1778300160000,80540.01,80540.01,80491.91,80507.39,12.00869 +1778300220000,80507.39,80533.03,80504.59,80533.02,5.90176 +1778300280000,80533.02,80533.03,80500,80500,4.94049 +1778300340000,80500.01,80517.02,80500,80517.02,8.33308 +1778300400000,80517.01,80532.61,80514.74,80514.75,13.93674 +1778300460000,80514.74,80514.74,80480.6,80480.61,15.75502 +1778300520000,80480.61,80508.89,80480.6,80508.89,5.711 +1778300580000,80508.89,80513.77,80508.88,80513.76,0.94655 +1778300640000,80513.77,80516.22,80513.76,80516.22,1.44275 +1778300700000,80516.22,80516.22,80491.03,80493.46,3.88295 +1778300760000,80493.45,80495.77,80493.45,80493.46,1.36845 +1778300820000,80493.47,80493.47,80463.98,80463.98,6.38336 +1778300880000,80463.97,80463.97,80442,80455.97,3.42089 +1778300940000,80455.97,80476.67,80455.97,80476.66,3.58993 +1778301000000,80476.66,80476.67,80470.93,80470.93,1.78738 +1778301060000,80470.93,80470.94,80452.06,80455.49,5.52506 +1778301120000,80455.49,80456.63,80450,80450,1.68068 +1778301180000,80450.01,80452.79,80450,80452.78,0.84385 +1778301240000,80452.79,80469.24,80452.78,80468.41,1.62115 +1778301300000,80468.41,80468.41,80467.14,80467.14,1.93972 +1778301360000,80467.14,80467.15,80467.14,80467.14,0.66432 +1778301420000,80467.14,80467.15,80427.2,80438.28,14.2192 +1778301480000,80438.29,80447.81,80438.28,80447.81,4.76711 +1778301540000,80447.81,80457.45,80441.17,80441.18,7.78636 +1778301600000,80441.17,80441.18,80423.34,80423.35,11.74526 +1778301660000,80423.35,80439.22,80423.34,80423.9,3.36915 +1778301720000,80423.9,80429.5,80423.89,80429.5,4.07897 +1778301780000,80429.5,80429.5,80400,80400,7.11056 +1778301840000,80400.01,80410,80400,80409.99,5.87163 +1778301900000,80409.99,80438.82,80397.12,80438.81,13.56034 +1778301960000,80438.81,80444,80438.81,80444,2.41116 +1778302020000,80444,80444,80427.9,80441.64,3.46096 +1778302080000,80441.63,80461.99,80428.35,80461.98,16.63699 +1778302140000,80461.98,80461.99,80443.16,80443.16,2.07738 +1778302200000,80443.17,80452.87,80443.16,80452.86,1.73074 +1778302260000,80452.87,80471.17,80445.02,80446.23,5.93963 +1778302320000,80446.24,80446.24,80423.55,80423.56,2.40944 +1778302380000,80423.56,80423.56,80407.24,80407.24,1.99211 +1778302440000,80407.25,80407.25,80378.07,80379.99,2.89121 +1778302500000,80380,80417.96,80379.99,80416.74,4.49577 +1778302560000,80416.74,80416.75,80390.07,80390.07,5.70398 +1778302620000,80390.08,80406.18,80380.15,80394.1,2.15828 +1778302680000,80394.09,80394.1,80373.55,80387.53,4.48742 +1778302740000,80387.54,80389.82,80379.9,80379.9,17.09001 +1778302800000,80379.9,80379.91,80364.22,80364.27,19.86853 +1778302860000,80364.28,80401.41,80355.1,80372.38,50.33416 +1778302920000,80372.37,80372.38,80343,80343,27.35973 +1778302980000,80343,80353.26,80343,80353.26,20.5675 +1778303040000,80353.26,80365.54,80353.26,80365.54,5.77512 +1778303100000,80365.53,80365.54,80365.53,80365.54,0.83831 +1778303160000,80365.54,80365.54,80365.53,80365.54,1.26797 +1778303220000,80365.53,80365.54,80365.53,80365.54,1.0602 +1778303280000,80365.54,80365.54,80349.41,80349.42,2.69062 +1778303340000,80349.42,80374.31,80349.41,80374.31,19.8736 +1778303400000,80374.31,80408.23,80374.3,80408.22,17.3744 +1778303460000,80408.23,80408.23,80404.6,80408.23,15.52654 +1778303520000,80408.22,80408.23,80382.37,80382.37,12.86036 +1778303580000,80382.38,80382.38,80370.94,80370.94,7.11924 +1778303640000,80370.94,80372.31,80370.94,80371.87,6.28499 +1778303700000,80371.88,80371.88,80364.29,80364.29,0.81515 +1778303760000,80364.29,80368.5,80364.29,80368.5,1.21697 +1778303820000,80368.49,80385.65,80368.49,80385.65,1.50202 +1778303880000,80385.65,80425.71,80385.64,80423.29,6.35923 +1778303940000,80423.29,80423.29,80423.28,80423.28,0.68865 +1778304000000,80423.29,80447.26,80423.28,80447.26,1.17605 +1778304060000,80447.26,80447.26,80424.04,80424.05,3.63893 +1778304120000,80424.05,80424.05,80424.04,80424.05,0.71239 +1778304180000,80424.05,80424.05,80424.04,80424.04,0.76089 +1778304240000,80424.05,80441.7,80424.04,80437.48,5.28485 +1778304300000,80437.47,80466.74,80430.1,80430.11,10.86959 +1778304360000,80430.11,80430.11,80413.24,80413.25,5.3218 +1778304420000,80413.24,80413.24,80399.71,80399.71,3.47568 +1778304480000,80399.72,80403.63,80399.71,80403.63,1.98831 +1778304540000,80403.63,80450.07,80403.62,80450.06,40.90771 +1778304600000,80450.06,80450.07,80423.52,80423.52,9.75262 +1778304660000,80423.53,80425.85,80423.52,80425.84,1.71673 +1778304720000,80425.84,80431.58,80425.84,80431.58,2.08436 +1778304780000,80431.58,80466.28,80430.83,80466.28,5.24789 +1778304840000,80466.28,80466.28,80466.27,80466.28,0.3996 +1778304900000,80466.28,80478,80460.49,80460.49,3.43827 +1778304960000,80460.49,80460.5,80452.79,80458.88,0.90008 +1778305020000,80458.88,80458.89,80458.88,80458.89,0.52408 +1778305080000,80458.88,80471.02,80458.88,80471.02,4.28001 +1778305140000,80471.01,80471.02,80471.01,80471.01,1.43939 +1778305200000,80471.01,80480.49,80471.01,80480.49,1.23988 +1778305260000,80480.49,80480.49,80475.51,80475.52,2.2186 +1778305320000,80475.51,80475.52,80475.51,80475.51,0.50624 +1778305380000,80475.52,80478.68,80475.51,80478.67,1.71312 +1778305440000,80478.68,80478.68,80478.67,80478.67,0.84687 +1778305500000,80478.67,80478.68,80478.67,80478.67,1.43949 +1778305560000,80478.68,80478.68,80450.01,80450.01,4.45388 +1778305620000,80450,80450.01,80428,80428,2.46601 +1778305680000,80428,80428.01,80410.26,80410.26,1.08744 +1778305740000,80410.26,80410.27,80400.68,80400.69,0.75756 +1778305800000,80400.68,80400.69,80400.68,80400.69,0.63329 +1778305860000,80400.69,80400.69,80386.85,80386.86,3.75166 +1778305920000,80386.86,80386.86,80378.04,80378.04,0.98865 +1778305980000,80378.04,80386.09,80378.04,80384.88,6.54581 +1778306040000,80384.88,80384.88,80380.29,80380.3,0.35592 +1778306100000,80380.3,80401.99,80380.29,80401.98,2.5284 +1778306160000,80401.98,80405.71,80401.74,80401.74,1.68056 +1778306220000,80401.74,80401.75,80395.57,80395.58,2.07849 +1778306280000,80395.57,80395.58,80395.57,80395.58,0.89934 +1778306340000,80395.58,80395.58,80379.49,80379.49,1.2414 +1778306400000,80379.5,80386.02,80379.49,80381.79,4.76224 +1778306460000,80381.78,80381.79,80381.78,80381.79,0.59276 +1778306520000,80381.79,80395.58,80381.79,80393.53,2.97821 +1778306580000,80393.52,80393.53,80378.11,80393.52,3.03918 +1778306640000,80393.53,80410,80393.52,80408.78,2.41282 +1778306700000,80408.79,80418.04,80408.78,80418.03,2.22529 +1778306760000,80418.04,80420,80418.03,80419.99,1.01647 +1778306820000,80420,80420,80403.96,80413.94,1.62028 +1778306880000,80413.94,80428.01,80413.93,80428.01,3.95101 +1778306940000,80428.01,80428.01,80423.64,80423.65,0.94204 +1778307000000,80423.65,80428.01,80423.64,80428.01,1.09969 +1778307060000,80428.01,80428.01,80393.55,80393.55,3.38631 +1778307120000,80393.56,80397.18,80393.55,80397.18,10.74248 +1778307180000,80397.18,80407.72,80397.17,80407.71,3.0861 +1778307240000,80407.72,80420.65,80407.71,80411.73,10.7517 +1778307300000,80411.73,80411.73,80404.72,80404.72,0.83956 +1778307360000,80404.73,80404.73,80395,80395,0.8904 +1778307420000,80395,80395,80375.1,80375.1,0.8962 +1778307480000,80375.11,80375.11,80352,80352.01,9.0114 +1778307540000,80352,80352.01,80305.62,80305.62,4.24376 +1778307600000,80305.63,80321.61,80305.62,80321.6,3.69959 +1778307660000,80321.61,80337.08,80321.6,80335.87,2.13418 +1778307720000,80335.87,80335.87,80329.52,80329.53,5.85241 +1778307780000,80329.53,80329.53,80307.18,80307.19,5.86339 +1778307840000,80307.19,80307.19,80304.85,80307.17,1.4402 +1778307900000,80307.17,80311.55,80307.16,80311.54,6.4561 +1778307960000,80311.54,80311.54,80307.01,80307.01,1.40696 +1778308020000,80307.01,80307.02,80307.01,80307.01,0.64979 +1778308080000,80307.01,80317.41,80307.01,80317.41,9.08523 +1778308140000,80317.41,80317.41,80305.88,80308.3,4.23046 +1778308200000,80308.3,80339.57,80308.29,80323.11,3.13006 +1778308260000,80323.12,80323.12,80312.82,80312.83,1.58344 +1778308320000,80312.83,80315.83,80302.78,80315.83,3.96136 +1778308380000,80315.82,80334.72,80315.82,80334.72,2.27277 +1778308440000,80334.72,80352.77,80334.71,80352.77,1.31089 +1778308500000,80352.77,80365.03,80334.73,80334.74,3.37915 +1778308560000,80334.74,80334.74,80304.03,80304.03,1.60499 +1778308620000,80304.04,80304.04,80249.25,80259.11,23.91793 +1778308680000,80259.1,80259.11,80230.53,80239.51,7.44116 +1778308740000,80239.52,80239.52,80208.33,80222.13,8.86446 +1778308800000,80222.13,80222.14,80222.13,80222.14,1.12434 +1778308860000,80222.14,80243.93,80222.13,80238.01,10.82733 +1778308920000,80238.01,80243.93,80228.48,80243.93,9.08215 +1778308980000,80243.92,80250,80238.57,80238.58,3.02203 +1778309040000,80238.57,80238.58,80222.13,80222.14,3.32787 +1778309100000,80222.14,80222.14,80208.33,80217.35,5.39174 +1778309160000,80217.35,80219.65,80210.35,80219.64,2.34743 +1778309220000,80219.65,80281.13,80219.64,80261.53,18.09952 +1778309280000,80261.53,80270,80253.62,80270,2.53176 +1778309340000,80269.99,80270,80253.82,80253.83,4.14966 +1778309400000,80253.83,80253.83,80212.89,80212.9,1.84242 +1778309460000,80212.9,80223.09,80201.6,80223.09,12.98166 +1778309520000,80223.09,80228,80223.08,80223.08,1.37432 +1778309580000,80223.09,80223.09,80219.64,80219.64,1.24646 +1778309640000,80219.65,80219.65,80219.64,80219.64,0.51113 +1778309700000,80219.64,80259.21,80219.64,80244.28,11.4788 +1778309760000,80244.27,80244.28,80235.35,80235.36,1.63217 +1778309820000,80235.35,80242.34,80235.35,80242.34,2.0931 +1778309880000,80242.34,80242.34,80232.16,80232.16,2.22657 +1778309940000,80232.17,80264.66,80232.16,80263.92,8.31186 +1778310000000,80263.93,80263.93,80247.47,80247.48,2.67871 +1778310060000,80247.48,80247.48,80247.47,80247.48,1.06575 +1778310120000,80247.47,80247.48,80212.14,80212.14,6.99499 +1778310180000,80212.14,80226.71,80204.11,80226.7,3.82087 +1778310240000,80226.7,80226.7,80210.48,80210.48,4.47869 +1778310300000,80210.47,80210.47,80204.11,80204.12,0.29125 +1778310360000,80204.12,80204.12,80193.97,80195.14,2.58121 +1778310420000,80195.13,80195.13,80170.2,80170.2,6.68619 +1778310480000,80170.2,80170.21,80155.7,80158.95,4.25465 +1778310540000,80158.96,80158.96,80155.7,80155.71,6.40995 +1778310600000,80155.71,80158.96,80155.7,80155.7,1.99894 +1778310660000,80155.71,80168.78,80155,80155.01,5.73871 +1778310720000,80155,80185.59,80135,80165.6,40.75918 +1778310780000,80165.6,80190,80165.6,80190,1.35664 +1778310840000,80189.99,80190,80189.99,80189.99,0.6823 +1778310900000,80190,80199,80189.99,80199,0.95924 +1778310960000,80198.99,80199,80198.99,80199,0.68088 +1778311020000,80198.99,80199,80198.99,80198.99,0.42102 +1778311080000,80199,80231.01,80198.99,80231,2.3793 +1778311140000,80231.01,80245.15,80227.9,80227.9,8.79447 +1778311200000,80227.91,80231.01,80227.9,80231,1.5657 +1778311260000,80231.01,80245.97,80231,80245.97,0.93678 +1778311320000,80245.97,80258.24,80245.96,80258.24,2.32429 +1778311380000,80258.24,80258.24,80258.23,80258.23,0.38189 +1778311440000,80258.23,80264,80258.23,80264,2.66754 +1778311500000,80264,80270,80264,80270,4.1712 +1778311560000,80270,80282.89,80269.99,80282.88,2.52177 +1778311620000,80282.89,80309.05,80264,80264.01,13.222 +1778311680000,80264,80264.01,80254,80254.01,3.17123 +1778311740000,80254.01,80254.01,80248.68,80248.69,0.91304 +1778311800000,80248.68,80248.69,80248.68,80248.68,0.79764 +1778311860000,80248.68,80265.77,80248.68,80265.76,1.94887 +1778311920000,80265.77,80272,80265.76,80272,1.06661 +1778311980000,80272,80272.01,80265.77,80265.77,4.70359 +1778312040000,80265.77,80265.78,80265.77,80265.78,1.13267 +1778312100000,80265.78,80265.78,80265.77,80265.77,0.4088 +1778312160000,80265.77,80265.78,80263.99,80263.99,4.73693 +1778312220000,80263.99,80264,80241.15,80243.56,4.40152 +1778312280000,80243.56,80243.57,80241.15,80241.15,9.33029 +1778312340000,80241.15,80244.13,80213.62,80238.09,63.62406 +1778312400000,80238.08,80238.09,80236.86,80236.86,2.537 +1778312460000,80236.86,80236.87,80234.41,80234.41,2.46334 +1778312520000,80234.41,80234.41,80227.86,80227.86,1.98747 +1778312580000,80227.86,80227.87,80200,80207.36,26.33234 +1778312640000,80207.08,80258.76,80207.08,80241.26,79.31249 +1778312700000,80241.26,80241.26,80195.89,80211.81,11.83116 +1778312760000,80211.8,80211.81,80175.93,80179.35,42.03526 +1778312820000,80179.34,80179.35,80175.93,80175.93,5.74183 +1778312880000,80175.93,80226.98,80175.93,80221.05,22.57331 +1778312940000,80221.05,80221.06,80209.83,80209.83,2.0356 +1778313000000,80209.82,80226.98,80209.82,80226.98,3.23472 +1778313060000,80226.98,80226.98,80211.3,80211.31,2.54491 +1778313120000,80211.3,80228.43,80211.3,80221.21,1.9974 +1778313180000,80221.22,80221.22,80221.21,80221.22,0.84883 +1778313240000,80221.21,80228.52,80221.21,80228.51,1.69917 +1778313300000,80228.51,80229.3,80228.51,80229.3,0.99126 +1778313360000,80229.29,80229.3,80229.29,80229.3,0.88819 +1778313420000,80229.29,80240.17,80229.29,80240.17,3.54802 +1778313480000,80240.16,80240.17,80228.88,80228.89,5.15822 +1778313540000,80228.88,80228.89,80228.88,80228.89,1.12176 +1778313600000,80228.88,80232.51,80220,80232.5,2.86131 +1778313660000,80232.5,80251.1,80232.5,80251.1,2.13293 +1778313720000,80251.09,80345,80251.09,80344.99,23.11985 +1778313780000,80345,80358.93,80332.67,80357.51,9.686 +1778313840000,80357.5,80377.73,80348.85,80377.72,20.21995 +1778313900000,80377.72,80377.73,80346.27,80346.28,12.38507 +1778313960000,80346.27,80354.17,80344.92,80350.17,2.52927 +1778314020000,80350.17,80365.99,80350.17,80365.05,3.36866 +1778314080000,80365.05,80365.05,80365.03,80365.03,0.33838 +1778314140000,80365.03,80365.03,80340,80360.24,4.95242 +1778314200000,80360.24,80360.25,80349.18,80357.09,1.32948 +1778314260000,80357.09,80358.97,80357.09,80358.96,1.02824 +1778314320000,80358.96,80387.35,80358.96,80387.33,3.91798 +1778314380000,80387.33,80400,80386.11,80400,3.54726 +1778314440000,80400,80400,80396.84,80399.99,1.90743 +1778314500000,80400,80416.66,80399.99,80416.65,3.06974 +1778314560000,80416.65,80416.66,80407.95,80407.96,2.29636 +1778314620000,80407.95,80407.97,80407.95,80407.96,2.33776 +1778314680000,80407.97,80410.04,80402.79,80407.81,5.86169 +1778314740000,80407.81,80408.02,80407.8,80408.02,2.33212 +1778314800000,80408.01,80408.02,80403.39,80403.4,1.16562 +1778314860000,80403.39,80403.4,80390.58,80390.59,2.80305 +1778314920000,80390.58,80390.59,80389.37,80389.38,1.86498 +1778314980000,80389.37,80389.38,80389.37,80389.37,1.88881 +1778315040000,80389.38,80389.38,80389.37,80389.37,0.89597 +1778315100000,80389.37,80389.38,80378,80382.56,4.39388 +1778315160000,80382.55,80382.56,80382.55,80382.55,0.47609 +1778315220000,80382.55,80398.29,80382.55,80398.29,2.82677 +1778315280000,80398.29,80404.89,80398.28,80404.88,1.62096 +1778315340000,80404.88,80404.89,80404.88,80404.89,0.50264 +1778315400000,80404.88,80429.61,80404.88,80429.61,5.69676 +1778315460000,80429.6,80433.22,80429.6,80433.22,4.68411 +1778315520000,80433.22,80433.22,80420,80423.31,9.88922 +1778315580000,80423.3,80423.3,80417.22,80417.23,2.00549 +1778315640000,80417.23,80429.18,80408.53,80408.53,43.22177 +1778315700000,80408.53,80436.46,80408.53,80432.03,21.8943 +1778315760000,80432.03,80436.34,80432.02,80436.33,3.45955 +1778315820000,80436.33,80436.34,80436.33,80436.34,4.54529 +1778315880000,80436.34,80452.44,80436.33,80436.35,7.52338 +1778315940000,80436.35,80436.35,80432.09,80432.1,1.55658 +1778316000000,80432.1,80432.1,80424.12,80424.12,0.51163 +1778316060000,80424.12,80424.13,80417.39,80417.39,1.3678 +1778316120000,80417.39,80417.4,80393.54,80397.42,7.96112 +1778316180000,80397.43,80432.07,80397.42,80432.07,12.55739 +1778316240000,80432.07,80432.07,80432.06,80432.06,0.4211 +1778316300000,80432.06,80432.07,80429.64,80429.64,3.71502 +1778316360000,80429.64,80429.65,80429.64,80429.64,0.46429 +1778316420000,80429.65,80429.65,80429.64,80429.65,10.9307 +1778316480000,80429.64,80429.65,80427.64,80427.64,11.17818 +1778316540000,80427.64,80427.65,80418.7,80418.71,1.90382 +1778316600000,80418.71,80418.71,80418.7,80418.7,1.70804 +1778316660000,80418.7,80429.56,80418.7,80429.55,3.30584 +1778316720000,80429.56,80429.56,80429.55,80429.55,0.62119 +1778316780000,80429.56,80429.56,80429.55,80429.55,0.53997 +1778316840000,80429.55,80429.56,80429.55,80429.55,0.33427 +1778316900000,80429.56,80429.56,80429.55,80429.55,0.43998 +1778316960000,80429.55,80429.56,80415.82,80415.82,3.65397 +1778317020000,80415.83,80415.83,80407.11,80407.11,0.68279 +1778317080000,80407.11,80407.12,80407.11,80407.11,0.55874 +1778317140000,80407.12,80407.12,80407.11,80407.12,2.07545 +1778317200000,80407.12,80407.12,80407.11,80407.12,1.26613 +1778317260000,80407.12,80407.12,80407.11,80407.11,0.2468 +1778317320000,80407.11,80407.12,80407.11,80407.11,0.59187 +1778317380000,80407.11,80415.83,80407.11,80415.83,8.1941 +1778317440000,80415.83,80415.83,80413.85,80413.86,2.05974 +1778317500000,80413.86,80413.86,80413.85,80413.86,0.41115 +1778317560000,80413.86,80413.86,80411.67,80411.68,0.77203 +1778317620000,80411.67,80411.68,80407.11,80407.11,2.75127 +1778317680000,80407.11,80407.12,80407.11,80407.12,0.5427 +1778317740000,80407.11,80407.12,80400.36,80400.37,7.45856 +1778317800000,80400.37,80400.37,80388.15,80389.1,2.78348 +1778317860000,80389.1,80389.11,80375.13,80375.14,5.74664 +1778317920000,80375.13,80375.14,80375.13,80375.13,0.87969 +1778317980000,80375.14,80375.14,80334.55,80342.36,9.57375 +1778318040000,80342.35,80342.36,80342.35,80342.35,1.09942 +1778318100000,80342.36,80342.36,80315.58,80315.59,2.0235 +1778318160000,80315.59,80315.59,80254.6,80254.6,10.82186 +1778318220000,80254.61,80259.73,80240.42,80240.43,8.06383 +1778318280000,80240.43,80259.53,80230.55,80259.53,14.02855 +1778318340000,80259.53,80259.54,80243.21,80259.54,3.37926 +1778318400000,80259.53,80259.72,80259.53,80259.71,1.46692 +1778318460000,80259.71,80267.74,80259.71,80267.74,0.56759 +1778318520000,80267.74,80278.95,80267.74,80278.94,2.02573 +1778318580000,80278.95,80296.38,80278.94,80296.38,2.09928 +1778318640000,80296.38,80308.44,80296.37,80308.43,4.44774 +1778318700000,80308.43,80308.44,80308.42,80308.42,0.75124 +1778318760000,80308.43,80308.43,80264.01,80264.01,3.19243 +1778318820000,80264.01,80264.01,80255.28,80255.28,2.37021 +1778318880000,80255.28,80255.29,80255.28,80255.28,1.74561 +1778318940000,80255.29,80255.29,80255.28,80255.29,0.67992 +1778319000000,80255.28,80258.21,80255.28,80258.21,4.48787 +1778319060000,80258.21,80258.21,80258.2,80258.2,1.15619 +1778319120000,80258.21,80268.74,80256.11,80268.74,3.84272 +1778319180000,80268.73,80268.74,80264,80264,1.06589 +1778319240000,80264.01,80264.01,80243.94,80251.11,7.62443 +1778319300000,80251.11,80268.74,80251.11,80268.74,0.84426 +1778319360000,80268.73,80272.84,80256.34,80272.84,7.78041 +1778319420000,80272.83,80278.67,80272.83,80278.66,1.69034 +1778319480000,80278.66,80278.67,80278.66,80278.67,0.16899 +1778319540000,80278.67,80278.67,80259.83,80259.84,18.00749 +1778319600000,80259.84,80259.84,80259.83,80259.83,0.6762 +1778319660000,80259.84,80259.84,80241.11,80248.8,6.55222 +1778319720000,80248.79,80248.81,80248.79,80248.81,5.99221 +1778319780000,80248.81,80248.81,80232.05,80232.05,2.42302 +1778319840000,80232.06,80243.29,80232.06,80243.28,2.16252 +1778319900000,80243.28,80243.29,80243.28,80243.28,0.79762 +1778319960000,80243.29,80248.58,80243.28,80248.58,1.35551 +1778320020000,80248.58,80248.58,80248.57,80248.57,0.13385 +1778320080000,80248.57,80248.58,80248.57,80248.57,0.58668 +1778320140000,80248.58,80248.58,80226.64,80226.64,2.53299 +1778320200000,80226.65,80226.65,80217,80217.02,3.59118 +1778320260000,80217.01,80223.13,80217.01,80223.12,1.2764 +1778320320000,80223.12,80223.13,80223.12,80223.13,1.15388 +1778320380000,80223.12,80237.93,80223.12,80237.92,2.39357 +1778320440000,80237.93,80248.39,80237.93,80241.98,6.70336 +1778320500000,80241.98,80241.98,80241.97,80241.97,0.5915 +1778320560000,80241.97,80241.98,80214,80216.67,7.39294 +1778320620000,80216.67,80218.96,80216.67,80218.95,2.23215 +1778320680000,80218.96,80218.96,80218.95,80218.95,1.23156 +1778320740000,80218.95,80242.54,80218.95,80242.53,12.92186 +1778320800000,80242.54,80242.54,80242.53,80242.54,0.42328 +1778320860000,80242.53,80242.54,80242.53,80242.54,0.94953 +1778320920000,80242.53,80242.54,80192.16,80192.17,11.58433 +1778320980000,80192.17,80192.17,80190.23,80190.23,1.21615 +1778321040000,80190.24,80254.43,80190.23,80254,21.97187 +1778321100000,80253.99,80253.99,80230.48,80230.48,9.95023 +1778321160000,80230.48,80230.49,80226.01,80226.01,1.80329 +1778321220000,80226.01,80226.02,80195.84,80195.85,4.81766 +1778321280000,80195.84,80195.85,80188.7,80188.71,3.52871 +1778321340000,80188.7,80188.71,80166.26,80178.22,4.49083 +1778321400000,80178.21,80196.36,80178.21,80196.35,2.94179 +1778321460000,80196.36,80196.36,80196.35,80196.36,0.5513 +1778321520000,80196.36,80211.06,80196.35,80211.06,1.50281 +1778321580000,80211.06,80217.69,80211.05,80217.68,1.70447 +1778321640000,80217.68,80217.69,80217.68,80217.68,1.58403 +1778321700000,80217.69,80222.65,80217.68,80222.65,0.95904 +1778321760000,80222.64,80241.58,80222.64,80241.57,3.04354 +1778321820000,80241.58,80245.87,80241.57,80242.75,2.52034 +1778321880000,80242.74,80242.75,80242.74,80242.75,1.31848 +1778321940000,80242.74,80242.75,80206.09,80206.09,25.85349 +1778322000000,80206,80220.48,80206,80220.48,7.30188 +1778322060000,80220.47,80220.48,80220.47,80220.47,0.52051 +1778322120000,80220.48,80220.48,80220.47,80220.47,0.71115 +1778322180000,80220.47,80220.48,80201.46,80201.47,2.14381 +1778322240000,80201.46,80217.47,80194.22,80217.47,23.63736 +1778322300000,80217.46,80229.15,80217.46,80229.14,2.10664 +1778322360000,80229.15,80229.15,80229.14,80229.15,1.60852 +1778322420000,80229.15,80241.47,80229.14,80241.47,3.48161 +1778322480000,80241.46,80250,80241.46,80250,3.07828 +1778322540000,80250,80250,80205.7,80205.7,18.59885 +1778322600000,80205.03,80228.05,80205.03,80228.05,5.45955 +1778322660000,80228.05,80239.39,80228.04,80239.38,2.00386 +1778322720000,80239.38,80249.98,80239.38,80249.98,1.43248 +1778322780000,80249.98,80249.98,80249.97,80249.97,2.01637 +1778322840000,80249.97,80257.15,80249.97,80257.15,3.88634 +1778322900000,80257.14,80271.95,80257.14,80271.95,1.9561 +1778322960000,80271.94,80271.95,80264,80264.01,3.16561 +1778323020000,80264.01,80264.01,80264,80264.01,0.76205 +1778323080000,80264.01,80264.01,80264,80264,0.29223 +1778323140000,80264.01,80323.57,80264.01,80323.56,13.70379 +1778323200000,80323.57,80346.94,80323.56,80336.99,8.95916 +1778323260000,80336.99,80336.99,80329.99,80329.99,1.1649 +1778323320000,80330,80330,80329.99,80330,0.37264 +1778323380000,80330,80330,80329.99,80329.99,0.98879 +1778323440000,80329.99,80330,80329.99,80329.99,0.34495 +1778323500000,80329.99,80330,80321.85,80321.86,1.30498 +1778323560000,80321.86,80321.86,80320.03,80320.03,1.43188 +1778323620000,80320.04,80320.04,80290.15,80290.16,3.19175 +1778323680000,80290.15,80290.16,80283.62,80283.62,1.12175 +1778323740000,80283.62,80283.62,80266.59,80266.59,1.12398 +1778323800000,80266.6,80266.6,80265.34,80265.35,7.26999 +1778323860000,80265.35,80265.35,80265.34,80265.35,0.39107 +1778323920000,80265.34,80274.28,80265.34,80274.27,2.03046 +1778323980000,80274.27,80274.28,80274.27,80274.27,0.36663 +1778324040000,80274.28,80274.28,80274.27,80274.27,0.34536 +1778324100000,80274.28,80277.34,80274.27,80277.34,0.64896 +1778324160000,80277.34,80277.34,80277.33,80277.33,0.27506 +1778324220000,80277.33,80277.33,80264.01,80264.02,1.9858 +1778324280000,80264.01,80264.02,80264.01,80264.01,0.22251 +1778324340000,80264.01,80264.02,80264.01,80264.02,0.41797 +1778324400000,80264.01,80264.01,80259.99,80259.99,2.10558 +1778324460000,80260,80260,80256.95,80256.95,0.37405 +1778324520000,80256.95,80291.97,80256.95,80291.96,5.40799 +1778324580000,80291.97,80293.65,80289.05,80289.06,3.59396 +1778324640000,80289.06,80289.06,80289.05,80289.05,0.68731 +1778324700000,80289.05,80289.06,80270.25,80272.22,2.74179 +1778324760000,80272.22,80272.22,80272.21,80272.22,0.48594 +1778324820000,80272.22,80272.22,80272.21,80272.21,0.58461 +1778324880000,80272.22,80293.64,80272.21,80289.9,53.57735 +1778324940000,80289.9,80289.9,80278.56,80278.57,17.39199 +1778325000000,80278.56,80306.82,80278.56,80306.82,9.41377 +1778325060000,80306.82,80313.63,80306.81,80313.63,4.10795 +1778325120000,80313.63,80319.97,80313.62,80319.96,2.45164 +1778325180000,80319.97,80332.74,80319.87,80319.88,7.53034 +1778325240000,80319.87,80319.88,80319.87,80319.87,0.2149 +1778325300000,80319.88,80319.88,80319.87,80319.88,0.72358 +1778325360000,80319.88,80319.88,80319.87,80319.88,0.6707 +1778325420000,80319.88,80339.59,80319.87,80339.58,4.33391 +1778325480000,80339.59,80339.59,80339.58,80339.58,4.79716 +1778325540000,80339.58,80346.94,80339.58,80341.29,6.14318 +1778325600000,80341.28,80349.97,80341.28,80349.97,4.36321 +1778325660000,80349.97,80366.07,80349.97,80366.06,4.13012 +1778325720000,80366.06,80366.07,80366.06,80366.07,2.88603 +1778325780000,80366.07,80366.07,80351.79,80351.8,1.51499 +1778325840000,80351.8,80351.8,80343.81,80343.82,0.5104 +1778325900000,80343.81,80343.82,80343.81,80343.82,0.86691 +1778325960000,80343.81,80343.82,80339.18,80339.19,0.75572 +1778326020000,80339.19,80339.19,80339.18,80339.19,1.67057 +1778326080000,80339.19,80339.19,80339.18,80339.19,1.08799 +1778326140000,80339.19,80340.93,80339.18,80340.93,1.43927 +1778326200000,80340.92,80340.93,80340.92,80340.92,0.76843 +1778326260000,80340.93,80340.93,80340.92,80340.92,0.89066 +1778326320000,80340.92,80340.93,80340.92,80340.92,0.31386 +1778326380000,80340.93,80340.93,80340.92,80340.93,0.75567 +1778326440000,80340.92,80354.96,80340,80354.96,15.65215 +1778326500000,80354.96,80354.96,80346.91,80346.92,4.60458 +1778326560000,80346.91,80346.92,80340,80340.01,1.21168 +1778326620000,80340.01,80340.01,80340,80340,0.60214 +1778326680000,80340.01,80340.01,80340,80340.01,2.23192 +1778326740000,80340,80340.01,80340,80340,4.02483 +1778326800000,80340,80340.01,80339.18,80339.18,2.60023 +1778326860000,80339.19,80339.19,80339.18,80339.19,0.4505 +1778326920000,80339.18,80339.19,80339.18,80339.18,1.88821 +1778326980000,80339.19,80339.19,80339.18,80339.18,3.71319 +1778327040000,80339.18,80339.19,80339.18,80339.19,8.4124 +1778327100000,80339.19,80354.74,80339.19,80354.74,8.60797 +1778327160000,80354.74,80354.74,80354.73,80354.73,2.02473 +1778327220000,80354.74,80361.33,80354.73,80361.32,2.34778 +1778327280000,80361.33,80361.33,80361.32,80361.33,0.68218 +1778327340000,80361.33,80361.33,80338.98,80338.98,17.75529 +1778327400000,80338.98,80341.75,80332,80341.74,5.56378 +1778327460000,80341.75,80341.75,80341.74,80341.74,0.47207 +1778327520000,80341.75,80341.75,80341.74,80341.75,0.59279 +1778327580000,80341.75,80341.75,80341.74,80341.74,0.42179 +1778327640000,80341.74,80341.75,80341.74,80341.74,0.25726 +1778327700000,80341.75,80342.23,80341.74,80342.22,5.91202 +1778327760000,80342.23,80360,80342.22,80360,4.38319 +1778327820000,80360,80365.31,80359.99,80365.31,1.77184 +1778327880000,80365.3,80365.31,80365.3,80365.31,2.39697 +1778327940000,80365.31,80365.31,80345.46,80345.46,18.84525 +1778328000000,80345.47,80345.47,80342,80342,1.53799 +1778328060000,80342,80343.46,80342,80343.46,4.2471 +1778328120000,80343.46,80352.08,80343.45,80352.08,3.54329 +1778328180000,80352.08,80352.08,80352.07,80352.07,0.49343 +1778328240000,80352.08,80359.91,80352.07,80359.91,2.61076 +1778328300000,80359.9,80372.3,80359.9,80372.3,9.55509 +1778328360000,80372.3,80372.3,80358,80358.01,7.50453 +1778328420000,80358.01,80358.01,80338.93,80338.93,6.90392 +1778328480000,80338.93,80338.94,80320.39,80320.4,1.53408 +1778328540000,80320.4,80320.4,80304.06,80304.06,3.87036 +1778328600000,80304.07,80304.07,80304.06,80304.07,2.29714 +1778328660000,80304.07,80313.48,80304.06,80313.48,4.05075 +1778328720000,80313.47,80313.48,80313.47,80313.47,1.05377 +1778328780000,80313.47,80313.48,80313.47,80313.47,0.51274 +1778328840000,80313.47,80315.52,80313.47,80315.5,27.33439 +1778328900000,80315.5,80315.51,80309.38,80309.38,15.46547 +1778328960000,80309.38,80309.39,80291.83,80291.84,2.8428 +1778329020000,80291.84,80291.84,80274.03,80274.04,3.40893 +1778329080000,80274.04,80274.04,80274.03,80274.04,0.31951 +1778329140000,80274.04,80323.66,80274.03,80323.66,28.21155 +1778329200000,80323.65,80323.66,80323.65,80323.66,0.86139 +1778329260000,80323.65,80345.21,80323.65,80345.2,4.69325 +1778329320000,80345.21,80385.87,80345.2,80385.53,18.50367 +1778329380000,80385.53,80388.8,80375.79,80375.79,8.74766 +1778329440000,80375.8,80398,80375.79,80397.99,9.06447 +1778329500000,80398,80412,80397.99,80398,17.37644 +1778329560000,80397.99,80398,80397.99,80397.99,7.45227 +1778329620000,80398,80398,80378.31,80387.26,12.83807 +1778329680000,80387.27,80387.27,80387.26,80387.27,5.45786 +1778329740000,80387.27,80416.21,80387.26,80416.2,15.32976 +1778329800000,80416.21,80416.21,80384.62,80384.62,4.11127 +1778329860000,80384.62,80384.63,80372.3,80372.3,1.93185 +1778329920000,80372.3,80372.31,80357.42,80357.42,3.50385 +1778329980000,80357.43,80357.43,80342,80342.01,1.03283 +1778330040000,80342,80353.41,80342,80353.41,3.75257 +1778330100000,80353.41,80353.41,80324.37,80326.78,22.93949 +1778330160000,80326.78,80326.79,80326.78,80326.79,0.60432 +1778330220000,80326.79,80343.42,80326.78,80343.41,5.98332 +1778330280000,80343.42,80343.42,80343.41,80343.41,0.54674 +1778330340000,80343.42,80343.42,80329.69,80329.69,2.19236 +1778330400000,80329.69,80334.71,80329.69,80334.71,5.23773 +1778330460000,80334.7,80345.85,80334.7,80345.84,14.41226 +1778330520000,80345.85,80345.85,80345.84,80345.84,2.3246 +1778330580000,80345.84,80350.96,80345.84,80350.96,4.61202 +1778330640000,80350.96,80350.96,80350.95,80350.95,0.56817 +1778330700000,80350.95,80351.14,80350.95,80351.13,5.3815 +1778330760000,80351.14,80374.88,80351.14,80374.88,24.23819 +1778330820000,80374.88,80376.2,80374.87,80376.2,5.33848 +1778330880000,80376.2,80376.2,80376.19,80376.2,1.36062 +1778330940000,80376.2,80382.36,80376.19,80382.35,1.02896 +1778331000000,80382.36,80385,80382.35,80384.99,2.10369 +1778331060000,80385,80385,80384.99,80385,0.53766 +1778331120000,80384.99,80408,80384.99,80408,5.18433 +1778331180000,80408,80408,80407.99,80407.99,0.60362 +1778331240000,80408,80408,80398.03,80398.04,2.88753 +1778331300000,80398.03,80398.04,80386.09,80386.09,0.54538 +1778331360000,80386.1,80386.1,80386.09,80386.09,0.2744 +1778331420000,80386.1,80386.1,80386.09,80386.09,0.61499 +1778331480000,80386.09,80397.98,80386.09,80397.98,2.20421 +1778331540000,80397.98,80397.98,80397.97,80397.97,3.77777 +1778331600000,80397.97,80397.98,80397.97,80397.97,0.66517 +1778331660000,80397.98,80397.98,80397.97,80397.97,0.63631 +1778331720000,80397.98,80408,80397.97,80408,3.66364 +1778331780000,80407.99,80408,80381.2,80381.21,3.4107 +1778331840000,80381.2,80381.21,80381.2,80381.21,1.1524 +1778331900000,80381.2,80381.21,80379.99,80380,1.9395 +1778331960000,80380,80381.2,80379.99,80381.19,5.31285 +1778332020000,80381.19,80381.2,80381.19,80381.2,0.20595 +1778332080000,80381.2,80415.22,80381.2,80415.21,21.10283 +1778332140000,80415.22,80415.22,80408.42,80413.98,6.6443 +1778332200000,80413.98,80413.99,80413.98,80413.98,0.90887 +1778332260000,80413.99,80413.99,80394.92,80394.93,2.13213 +1778332320000,80394.93,80394.93,80379.77,80379.77,1.98445 +1778332380000,80379.77,80379.78,80379.77,80379.77,0.25441 +1778332440000,80379.77,80422,80379.77,80421.99,29.43355 +1778332500000,80422,80422,80411.43,80411.44,4.01231 +1778332560000,80411.43,80411.44,80398,80398.01,2.07011 +1778332620000,80398.01,80401.69,80398,80401.69,5.59127 +1778332680000,80401.69,80401.69,80388.18,80388.19,5.09375 +1778332740000,80388.18,80388.19,80384,80384.01,1.44102 +1778332800000,80384,80384.01,80372.3,80372.3,2.63613 +1778332860000,80372.3,80372.31,80361,80361,2.07359 +1778332920000,80361.01,80361.01,80350,80350,3.71895 +1778332980000,80350,80350.01,80350,80350.01,0.51721 +1778333040000,80350.01,80355.16,80350,80355.16,5.36764 +1778333100000,80355.15,80355.16,80355.15,80355.16,1.04783 +1778333160000,80355.15,80368.24,80355.15,80368.24,4.6117 +1778333220000,80368.24,80381.5,80368.23,80381.5,4.02896 +1778333280000,80381.5,80387.76,80381.49,80387.75,5.98423 +1778333340000,80387.76,80393.75,80346.48,80346.48,34.97838 +1778333400000,80346.48,80369.66,80346.48,80369.66,10.03803 +1778333460000,80369.66,80369.66,80359.95,80359.96,1.62469 +1778333520000,80359.95,80371.04,80359.95,80371.04,11.8538 +1778333580000,80371.04,80371.04,80371.03,80371.04,0.85135 +1778333640000,80371.04,80371.04,80340.11,80340.12,27.5415 +1778333700000,80340.11,80361.81,80340.11,80361.8,8.64157 +1778333760000,80361.81,80381.34,80361.8,80381.33,9.29706 +1778333820000,80381.34,80390,80381.33,80390,15.72994 +1778333880000,80389.99,80390,80381.34,80381.35,4.21494 +1778333940000,80381.35,80381.35,80373.06,80373.07,3.36556 +1778334000000,80373.07,80373.07,80318.7,80318.7,5.09298 +1778334060000,80318.71,80318.71,80318.7,80318.7,0.31314 +1778334120000,80318.71,80341.68,80318.71,80341.68,28.64141 +1778334180000,80341.67,80341.69,80341.67,80341.68,3.41284 +1778334240000,80341.68,80341.69,80341.68,80341.68,2.31612 +1778334300000,80341.69,80363.78,80341.68,80363.78,4.05203 +1778334360000,80363.78,80363.78,80363.77,80363.78,0.92085 +1778334420000,80363.78,80363.78,80363.77,80363.78,2.30206 +1778334480000,80363.78,80363.78,80363.77,80363.78,0.89146 +1778334540000,80363.77,80363.78,80356.86,80356.87,1.5268 +1778334600000,80356.86,80356.87,80356.85,80356.85,1.39517 +1778334660000,80356.85,80356.86,80340.19,80340.2,1.78942 +1778334720000,80340.2,80340.2,80340.19,80340.19,0.69877 +1778334780000,80340.2,80340.2,80340.19,80340.19,0.34711 +1778334840000,80340.2,80362.85,80340.19,80362.84,10.24396 +1778334900000,80362.85,80362.85,80362.84,80362.85,1.93362 +1778334960000,80362.85,80377.9,80362.84,80377.9,5.61018 +1778335020000,80377.9,80377.9,80377.89,80377.9,1.38139 +1778335080000,80377.89,80387.93,80377.89,80387.93,8.96868 +1778335140000,80387.92,80391.18,80387.92,80391.18,4.12252 +1778335200000,80391.18,80397.9,80385.68,80385.69,6.90017 +1778335260000,80385.69,80385.69,80382.75,80382.75,0.92992 +1778335320000,80382.75,80382.76,80382.75,80382.76,0.44825 +1778335380000,80382.75,80382.76,80372.3,80372.3,4.83978 +1778335440000,80372.31,80372.31,80357.75,80357.75,3.96333 +1778335500000,80357.76,80357.76,80357.75,80357.76,0.95183 +1778335560000,80357.76,80375.58,80357.75,80375.58,3.3614 +1778335620000,80375.58,80375.58,80375.57,80375.58,0.92016 +1778335680000,80375.57,80375.58,80375.57,80375.57,0.4179 +1778335740000,80375.58,80375.58,80358,80358,3.21861 +1778335800000,80358.01,80362.02,80358,80362.02,3.69271 +1778335860000,80362.02,80399.2,80362.01,80399.19,6.87508 +1778335920000,80399.2,80426.9,80399.19,80425.98,8.36844 +1778335980000,80425.98,80425.99,80401.48,80401.48,3.3469 +1778336040000,80401.48,80401.49,80387.75,80387.76,1.64135 +1778336100000,80387.75,80387.76,80387.75,80387.75,0.58012 +1778336160000,80387.75,80387.75,80359.69,80373.92,10.58375 +1778336220000,80373.91,80383.88,80372.3,80383.87,6.20099 +1778336280000,80383.88,80383.88,80381.46,80382.66,13.69607 +1778336340000,80382.66,80382.66,80373.15,80374.59,1.81688 +1778336400000,80374.6,80374.6,80372.3,80372.31,1.49416 +1778336460000,80372.3,80381.63,80372.3,80381.63,3.17929 +1778336520000,80381.63,80390.5,80372.3,80372.3,4.08449 +1778336580000,80372.3,80372.3,80302.78,80304.5,13.22813 +1778336640000,80304.5,80320,80294.15,80318.23,10.96617 +1778336700000,80318.22,80318.23,80294.15,80294.16,2.64082 +1778336760000,80294.15,80300.7,80288,80292.86,5.57084 +1778336820000,80292.87,80292.87,80276.92,80288.01,4.51031 +1778336880000,80288.02,80288.02,80254.71,80254.71,13.62493 +1778336940000,80254.72,80344.41,80254.71,80324.11,36.91899 +1778337000000,80324.1,80344.19,80324.1,80330.17,4.53207 +1778337060000,80330.18,80330.18,80303.21,80311.26,4.33764 +1778337120000,80311.27,80319.2,80303.79,80319.2,4.57813 +1778337180000,80319.2,80319.2,80306.98,80306.99,3.84337 +1778337240000,80306.99,80306.99,80282.99,80283,1.49232 +1778337300000,80283,80283,80264,80264.01,3.06588 +1778337360000,80264.01,80274.61,80264,80265.21,10.19612 +1778337420000,80265.22,80265.22,80254.86,80254.86,4.0098 +1778337480000,80254.87,80275.37,80254.86,80265.2,12.88466 +1778337540000,80265.2,80285.42,80265.2,80285.41,2.4383 +1778337600000,80285.42,80285.42,80271.37,80271.38,4.51345 +1778337660000,80271.37,80271.38,80271.37,80271.37,0.28823 +1778337720000,80271.38,80313.06,80271.37,80313.05,15.2257 +1778337780000,80313.06,80347.66,80313.05,80347.65,4.6413 +1778337840000,80347.66,80347.66,80336.16,80336.16,3.43399 +1778337900000,80336.17,80336.17,80336.16,80336.17,0.56923 +1778337960000,80336.17,80336.17,80336.16,80336.16,0.37002 +1778338020000,80336.17,80366.44,80336.16,80366.44,5.89531 +1778338080000,80366.43,80372.3,80366.43,80372.3,2.03807 +1778338140000,80372.29,80372.29,80346.75,80346.75,2.72904 +1778338200000,80346.76,80346.76,80334.79,80334.8,4.55891 +1778338260000,80334.79,80334.79,80303.55,80316.61,3.38508 +1778338320000,80316.61,80316.62,80258.64,80279.33,14.82275 +1778338380000,80279.33,80291.52,80279.32,80291.51,3.79342 +1778338440000,80291.51,80294.95,80291.51,80294.95,1.11324 +1778338500000,80294.95,80300,80294.94,80300,1.65304 +1778338560000,80300,80330.78,80299.99,80325.11,12.52159 +1778338620000,80325.12,80347.36,80325.11,80332.22,8.42678 +1778338680000,80332.23,80332.23,80332.22,80332.22,0.46511 +1778338740000,80332.23,80332.23,80332.22,80332.22,1.45141 +1778338800000,80332.23,80332.23,80321.23,80321.24,0.93188 +1778338860000,80321.23,80330.21,80320,80330.21,3.28141 +1778338920000,80330.21,80349.4,80330.2,80349.39,1.01579 +1778338980000,80349.4,80349.4,80349.39,80349.4,0.5728 +1778339040000,80349.39,80349.4,80327.45,80327.45,1.8103 +1778339100000,80327.45,80327.46,80289.23,80293.84,5.89791 +1778339160000,80293.85,80293.85,80280.18,80287.31,2.59125 +1778339220000,80287.31,80287.7,80280.01,80287.7,6.765 +1778339280000,80287.69,80303.44,80287.69,80295.68,10.80558 +1778339340000,80295.68,80295.69,80264,80264,19.52091 +1778339400000,80264,80299.82,80264,80279.51,28.35233 +1778339460000,80279.51,80279.51,80240.44,80240.44,14.48837 +1778339520000,80240.44,80240.45,80234,80240.45,2.17549 +1778339580000,80240.44,80290.63,80240.44,80290.62,6.54665 +1778339640000,80290.63,80299.82,80281.6,80299.81,6.16298 +1778339700000,80299.82,80343.62,80299.81,80343.62,3.08441 +1778339760000,80343.63,80343.63,80340.99,80340.99,0.31639 +1778339820000,80340.99,80368.36,80340.99,80368.36,3.21163 +1778339880000,80368.36,80388.68,80350.98,80360.22,24.73108 +1778339940000,80360.23,80360.23,80360.22,80360.22,0.72274 +1778340000000,80360.22,80396.54,80360.22,80395.29,7.48456 +1778340060000,80395.28,80407.75,80390.42,80390.43,6.98781 +1778340120000,80390.43,80390.43,80377.52,80377.52,1.6298 +1778340180000,80377.52,80385.57,80377.52,80385.56,2.41179 +1778340240000,80385.56,80385.57,80385.56,80385.57,0.52504 +1778340300000,80385.57,80411.77,80385.56,80411.77,2.83775 +1778340360000,80411.76,80411.77,80411.75,80411.75,0.74302 +1778340420000,80411.76,80411.76,80411.75,80411.75,0.30542 +1778340480000,80411.76,80411.76,80404.99,80404.99,0.39772 +1778340540000,80404.99,80411,80404.99,80410.99,0.70734 +1778340600000,80410.99,80471.29,80410.99,80471.28,10.85038 +1778340660000,80471.28,80474,80452.04,80452.04,5.29995 +1778340720000,80452.05,80457.09,80440.51,80451.31,2.78564 +1778340780000,80451.31,80451.31,80441.65,80441.65,2.38048 +1778340840000,80441.65,80441.66,80441.65,80441.66,0.64348 +1778340900000,80441.65,80473.49,80441.65,80473.48,7.18166 +1778340960000,80473.49,80473.49,80473.48,80473.48,2.90599 +1778341020000,80473.48,80527.08,80473.48,80493.41,61.88473 +1778341080000,80493.4,80514.61,80493.4,80510.35,11.50061 +1778341140000,80510.35,80526.52,80510.34,80526.52,6.76331 +1778341200000,80526.52,80533.21,80520,80520,2.86451 +1778341260000,80520,80534.58,80520,80534.58,2.01745 +1778341320000,80534.58,80600,80493.32,80519.55,29.58345 +1778341380000,80519.54,80519.55,80452.51,80488.59,24.30223 +1778341440000,80488.59,80488.59,80447.48,80476.82,14.00691 +1778341500000,80476.82,80510.26,80476.82,80496.7,9.26829 +1778341560000,80496.7,80496.7,80496.69,80496.7,0.90722 +1778341620000,80496.69,80537.82,80496.69,80537.82,6.15596 +1778341680000,80537.82,80575.15,80537.16,80537.16,9.81985 +1778341740000,80537.16,80537.17,80525.15,80532.12,3.22853 +1778341800000,80532.12,80532.12,80525.15,80525.15,1.63643 +1778341860000,80525.15,80525.16,80513.24,80513.25,1.10857 +1778341920000,80513.24,80538.92,80513.24,80538.91,3.25294 +1778341980000,80538.92,80538.92,80525.28,80525.29,3.53068 +1778342040000,80525.28,80527.54,80525.28,80527.53,2.20216 +1778342100000,80527.54,80527.54,80527.53,80527.54,0.25784 +1778342160000,80527.54,80527.55,80521.55,80522.26,9.50249 +1778342220000,80522.27,80530,80522.26,80529.99,4.57901 +1778342280000,80530,80530,80508.75,80518.52,10.53696 +1778342340000,80518.53,80527.93,80518.53,80527.92,0.5059 +1778342400000,80527.92,80551.84,80527.92,80530,14.70144 +1778342460000,80530.01,80530.01,80487.4,80499.43,12.7955 +1778342520000,80499.43,80517.38,80499.42,80517.38,2.35098 +1778342580000,80517.37,80532.67,80517.37,80532.67,2.01445 +1778342640000,80532.66,80532.67,80503.37,80503.37,2.54002 +1778342700000,80503.37,80531.97,80503.37,80531.96,8.16475 +1778342760000,80531.96,80533.46,80516.01,80533.45,6.9414 +1778342820000,80533.46,80541.13,80533.45,80533.46,6.99535 +1778342880000,80533.46,80539.95,80530,80539.95,3.61899 +1778342940000,80539.94,80571.14,80526.27,80571.14,8.74333 +1778343000000,80571.14,80621.87,80571.13,80621.87,22.88804 +1778343060000,80621.86,80621.87,80588.9,80588.9,5.65853 +1778343120000,80588.9,80588.9,80563.5,80563.5,5.49845 +1778343180000,80563.5,80583.61,80563.5,80581.47,5.3828 +1778343240000,80581.48,80581.48,80567.49,80577.96,3.52315 +1778343300000,80577.96,80600.93,80577.96,80600.92,3.65241 +1778343360000,80600.93,80625,80600.93,80624.99,3.21042 +1778343420000,80624.99,80657.12,80620.02,80655.89,12.32245 +1778343480000,80655.89,80657.12,80637.28,80641.2,16.98288 +1778343540000,80641.2,80663.56,80632.5,80649.89,30.71442 +1778343600000,80649.88,80777,80645.16,80706.34,58.75556 +1778343660000,80706.34,80711.63,80673.69,80690.93,19.4954 +1778343720000,80690.93,80705.04,80677.98,80705.04,2.18574 +1778343780000,80705.03,80705.04,80697.2,80698.69,5.77581 +1778343840000,80698.7,80734.21,80698.12,80728.19,6.85275 +1778343900000,80728.19,80768.45,80728.19,80749.35,11.43939 +1778343960000,80749.36,80749.36,80694.69,80695.28,12.93021 +1778344020000,80695.29,80696.47,80695.28,80696.46,4.16217 +1778344080000,80696.46,80696.47,80672.99,80672.99,5.77521 +1778344140000,80672.36,80672.36,80644.71,80655.86,4.69196 +1778344200000,80655.85,80655.85,80634.19,80634.2,8.06002 +1778344260000,80634.2,80650,80634.19,80642.14,5.55329 +1778344320000,80642.14,80648.27,80634.19,80640,6.96161 +1778344380000,80640,80649.52,80640,80640,4.52532 +1778344440000,80640,80640.01,80618.74,80625.41,18.42338 +1778344500000,80625.41,80627.88,80622.44,80627.87,6.93552 +1778344560000,80627.87,80634.95,80616.6,80634.94,4.27628 +1778344620000,80634.94,80650,80634.94,80649.99,1.35804 +1778344680000,80650,80650,80636.63,80636.64,11.22677 +1778344740000,80636.63,80636.64,80614.43,80614.44,2.9195 +1778344800000,80614.44,80614.44,80593.56,80612.8,7.0525 +1778344860000,80612.8,80632.72,80612.8,80622.72,2.34525 +1778344920000,80622.72,80632.17,80622.71,80632.17,1.70537 +1778344980000,80632.17,80639.38,80628.96,80628.96,4.14628 +1778345040000,80628.96,80638.58,80628.96,80638.57,3.29603 +1778345100000,80638.57,80650,80638.57,80639.69,15.05108 +1778345160000,80639.68,80650,80639.68,80644.94,3.01379 +1778345220000,80644.94,80644.94,80621.81,80621.82,2.68545 +1778345280000,80621.82,80627,80621.81,80627,7.91016 +1778345340000,80626.99,80627,80622.59,80626.33,22.10144 +1778345400000,80626.32,80626.33,80626.32,80626.33,0.71983 +1778345460000,80626.33,80626.33,80612,80612,0.77382 +1778345520000,80612.01,80612.01,80612,80612.01,0.95889 +1778345580000,80612.01,80619.87,80612,80619.86,2.66789 +1778345640000,80619.87,80619.87,80596.12,80615,52.19831 +1778345700000,80615,80638.38,80614.99,80626.91,9.70108 +1778345760000,80626.91,80626.92,80626.91,80626.92,0.96735 +1778345820000,80626.92,80631.85,80623.31,80631.85,4.62256 +1778345880000,80631.85,80650,80631.85,80647.51,2.0241 +1778345940000,80647.52,80647.52,80625,80625.01,21.60958 +1778346000000,80625,80633.37,80625,80633.37,3.82659 +1778346060000,80633.37,80646.74,80633.37,80635.92,0.77425 +1778346120000,80635.91,80635.92,80634.16,80634.17,1.10477 +1778346180000,80634.17,80645.89,80634.16,80645.89,2.86947 +1778346240000,80645.89,80672.98,80645.88,80672.64,7.01413 +1778346300000,80672.64,80756.95,80672.63,80732.52,14.39513 +1778346360000,80732.53,80734.96,80700,80705.57,4.75512 +1778346420000,80705.58,80749.99,80705.58,80749.98,20.01437 +1778346480000,80749.98,80777,80728.23,80777,9.97943 +1778346540000,80776.99,80777,80750.45,80769.72,8.37307 +1778346600000,80769.72,80777,80750.46,80755.39,4.77372 +1778346660000,80755.4,80817.99,80755.4,80794.42,25.17158 +1778346720000,80794.42,80803.74,80770.34,80770.35,5.04639 +1778346780000,80770.34,80773.98,80750.45,80754.44,15.55239 +1778346840000,80754.43,80754.44,80739.5,80741.34,11.95797 +1778346900000,80741.33,80754.44,80734.85,80748.42,3.25221 +1778346960000,80748.43,80748.43,80736.36,80736.37,0.89324 +1778347020000,80736.37,80743.77,80732.52,80737.93,5.6416 +1778347080000,80737.93,80765.47,80715.08,80725.63,20.93005 +1778347140000,80725.64,80733.43,80720,80733.42,2.62792 +1778347200000,80733.42,80733.43,80689.43,80699.04,6.76985 +1778347260000,80699.05,80756.81,80699.04,80756.81,8.07754 +1778347320000,80756.82,80771.64,80752.43,80771.64,8.84664 +1778347380000,80771.64,80785.38,80771.63,80772.5,12.65101 +1778347440000,80772.51,80772.51,80772.5,80772.5,0.31869 +1778347500000,80772.51,80833.33,80772.5,80817.45,17.02236 +1778347560000,80817.44,80826.31,80805.5,80815.03,2.3515 +1778347620000,80815.02,80826.05,80805.5,80819.51,6.34438 +1778347680000,80819.52,80832.45,80819.51,80832.44,1.9301 +1778347740000,80832.45,80832.45,80832.44,80832.45,4.43363 +1778347800000,80832.44,80858.68,80832.44,80850.23,8.0456 +1778347860000,80850.23,80870.21,80850.23,80870.2,3.12129 +1778347920000,80870.2,80870.21,80850.23,80850.24,12.32495 +1778347980000,80850.24,80853.53,80840,80853.53,18.90718 +1778348040000,80853.53,80862.32,80853.53,80862.32,3.33663 +1778348100000,80862.32,80902.82,80862.31,80889.87,10.29425 +1778348160000,80889.88,80916,80878.9,80893.39,17.886 +1778348220000,80893.4,80928.56,80893.39,80902.17,12.32004 +1778348280000,80902.18,80918.26,80890.57,80913.81,6.45928 +1778348340000,80913.8,80914.93,80895.19,80895.19,9.0006 +1778348400000,80895.19,80895.2,80895.19,80895.2,3.28476 +1778348460000,80895.19,80895.2,80880.66,80880.66,11.27193 +1778348520000,80880.66,80890.01,80880.66,80890,1.69756 +1778348580000,80890.01,80895.2,80869.32,80869.33,1.90524 +1778348640000,80869.32,80869.33,80826.21,80826.22,6.30356 +1778348700000,80826.22,80826.22,80822.25,80823.47,1.75277 +1778348760000,80823.48,80838.34,80823.48,80838.33,1.55797 +1778348820000,80838.34,80841.4,80838.33,80840.01,2.34496 +1778348880000,80840.01,80840.01,80822.17,80822.17,2.38307 +1778348940000,80822.18,80822.18,80792.78,80792.78,6.17564 +1778349000000,80792.79,80811.2,80792.79,80811.2,4.13673 +1778349060000,80811.19,80811.2,80805.5,80805.5,3.78758 +1778349120000,80805.5,80815.56,80805.5,80815.56,1.23237 +1778349180000,80815.55,80818.44,80805.5,80805.5,1.33984 +1778349240000,80805.51,80805.51,80781.82,80781.82,8.37702 +1778349300000,80781.83,80781.83,80764.92,80764.93,0.72938 +1778349360000,80764.92,80764.93,80764.92,80764.93,1.91679 +1778349420000,80764.92,80764.93,80735.44,80759,13.51545 +1778349480000,80759,80823.94,80758.99,80823.92,15.94077 +1778349540000,80823.92,80823.93,80812.7,80812.7,1.09036 +1778349600000,80812.69,80839.05,80812.69,80836.08,9.33141 +1778349660000,80836.09,80869.93,80836.08,80869.93,3.12308 +1778349720000,80869.92,80869.93,80852.26,80852.27,2.14127 +1778349780000,80852.26,80852.27,80830.01,80830.01,0.73444 +1778349840000,80830.01,80856.17,80830.01,80830.54,11.9637 +1778349900000,80830.05,80830.05,80830.04,80830.04,0.69848 +1778349960000,80830.04,80830.05,80828.82,80828.82,1.45438 +1778350020000,80828.83,80848.61,80821.47,80848.61,1.6825 +1778350080000,80848.61,80848.61,80833.57,80833.57,1.45314 +1778350140000,80833.58,80833.58,80819.53,80819.53,1.28063 +1778350200000,80819.52,80819.53,80808.24,80808.25,1.39279 +1778350260000,80808.24,80808.25,80808.24,80808.25,0.33565 +1778350320000,80808.25,80808.25,80805.5,80805.51,2.08385 +1778350380000,80805.51,80805.51,80787.39,80787.4,3.70776 +1778350440000,80787.4,80833.31,80787.39,80833.31,20.00704 +1778350500000,80833.31,80841.99,80832,80832,1.99177 +1778350560000,80832.01,80832.01,80832,80832.01,2.0251 +1778350620000,80832.01,80848.91,80832,80848.9,1.7017 +1778350680000,80848.91,80854.34,80843.09,80843.09,0.58405 +1778350740000,80843.09,80843.1,80832,80832.01,1.52462 +1778350800000,80832,80832.01,80812.59,80812.59,2.48774 +1778350860000,80812.59,80812.6,80812.59,80812.59,1.55389 +1778350920000,80812.59,80812.6,80812.59,80812.59,0.23228 +1778350980000,80812.6,80836.91,80812.59,80836.91,1.13466 +1778351040000,80836.91,80854.6,80828.14,80854.59,3.24321 +1778351100000,80854.6,80913.8,80854.59,80913.79,13.70684 +1778351160000,80913.8,81044.3,80913.79,81025.51,83.18395 +1778351220000,81025.51,81040.88,81001.3,81003.41,19.03454 +1778351280000,81003.4,81035.9,80999.28,81035.89,17.24743 +1778351340000,81035.89,81045.08,81026.82,81040.54,7.7702 +1778351400000,81040.53,81080,81036.47,81036.47,9.28807 +1778351460000,81036.48,81036.48,81007.79,81010,9.76764 +1778351520000,81010,81047.03,81009.99,81044.21,3.91794 +1778351580000,81044.21,81044.23,81028.34,81038.74,10.50487 +1778351640000,81038.73,81038.74,81029.2,81029.2,1.30673 +1778351700000,81029.2,81029.21,80975.02,80975.02,7.9876 +1778351760000,80974.7,80996.52,80966.56,80981.46,2.05956 +1778351820000,80981.46,80981.46,80966.56,80969.71,2.5792 +1778351880000,80969.71,80974.98,80969.71,80974.97,1.11258 +1778351940000,80974.97,80980.11,80950.78,80950.78,3.19697 +1778352000000,80950.78,80950.79,80941.55,80941.56,1.28416 +1778352060000,80941.56,80941.56,80941.55,80941.56,0.90731 +1778352120000,80941.55,80941.56,80900,80911.08,15.15676 +1778352180000,80911.08,80921.35,80911.08,80921.33,5.38452 +1778352240000,80921.34,80921.34,80902.01,80902.01,10.70308 +1778352300000,80902.02,80902.02,80890.12,80890.13,0.90186 +1778352360000,80890.12,80890.13,80865.75,80880,5.83609 +1778352420000,80880,80894.72,80879.99,80894.71,1.06358 +1778352480000,80894.71,80894.72,80881.71,80881.72,3.47873 +1778352540000,80881.71,80900.56,80881.71,80900.56,2.10616 +1778352600000,80900.56,80900.56,80900.55,80900.55,1.59548 +1778352660000,80900.56,80902.58,80900.55,80902.57,5.21359 +1778352720000,80902.57,80902.58,80902.57,80902.57,1.85192 +1778352780000,80902.57,80926.07,80902.57,80913.81,3.36872 +1778352840000,80913.8,80913.81,80913.8,80913.8,0.55541 +1778352900000,80913.8,80913.81,80895.48,80895.49,3.65311 +1778352960000,80895.49,80895.49,80895.47,80895.48,2.33218 +1778353020000,80895.48,80895.48,80895.47,80895.48,0.55979 +1778353080000,80895.47,80895.48,80895.47,80895.48,0.38075 +1778353140000,80895.48,80907.66,80895.47,80907.65,2.4874 +1778353200000,80907.66,80927.66,80907.65,80927.66,1.71726 +1778353260000,80927.66,80927.66,80913.81,80913.82,1.75897 +1778353320000,80913.82,80913.82,80913.81,80913.81,0.32053 +1778353380000,80913.82,80915.2,80882.25,80882.25,5.75722 +1778353440000,80882.25,80882.26,80882.24,80882.24,3.0049 +1778353500000,80882.24,80907.67,80874.44,80904.19,6.58438 +1778353560000,80904.19,80904.2,80878,80878.01,1.62919 +1778353620000,80878,80878.01,80874.44,80874.44,5.585 +1778353680000,80874.45,80895.52,80874.45,80895.51,7.57069 +1778353740000,80895.52,80895.52,80886.63,80886.64,0.91266 +1778353800000,80886.64,80886.64,80865.75,80876.69,1.42861 +1778353860000,80876.68,80876.69,80876.68,80876.69,1.00124 +1778353920000,80876.68,80886.64,80876.68,80886.64,1.47988 +1778353980000,80886.64,80888.94,80886.63,80888.93,5.04693 +1778354040000,80888.94,80888.94,80888.93,80888.94,1.50886 +1778354100000,80888.94,80888.94,80870.22,80870.22,1.23596 +1778354160000,80870.22,80870.23,80860,80860.01,1.35915 +1778354220000,80860,80860.01,80831.71,80831.71,2.66466 +1778354280000,80831.71,80843.13,80831.71,80843.12,1.72391 +1778354340000,80843.13,80897.78,80843.12,80897.78,20.68528 +1778354400000,80897.78,80897.79,80882.39,80882.4,3.23009 +1778354460000,80882.4,80908.22,80882.39,80908.21,2.01212 +1778354520000,80908.22,80909.18,80908.21,80909.18,0.54493 +1778354580000,80909.17,80917.36,80909.17,80914.91,1.68413 +1778354640000,80914.78,80914.78,80882.21,80882.22,9.32471 +1778354700000,80882.21,80882.22,80822.21,80822.21,10.17857 +1778354760000,80822.21,80822.22,80822.19,80822.2,6.79412 +1778354820000,80822.19,80822.19,80776.99,80791.88,11.42747 +1778354880000,80791.87,80821.5,80791.87,80817.03,2.53023 +1778354940000,80817.02,80825.9,80817.02,80825.89,2.3109 +1778355000000,80825.9,80825.9,80805.5,80805.5,2.09721 +1778355060000,80805.5,80809.54,80805.5,80805.51,3.55766 +1778355120000,80805.5,80807.66,80805.5,80807.65,1.98331 +1778355180000,80807.66,80807.66,80807.65,80807.66,0.20511 +1778355240000,80807.65,80807.66,80807.65,80807.66,0.30027 +1778355300000,80807.65,80807.66,80800.12,80803.76,7.64209 +1778355360000,80803.76,80803.77,80797.11,80797.11,4.35757 +1778355420000,80797.1,80797.11,80795.6,80795.61,0.75574 +1778355480000,80795.61,80803.77,80795.6,80803.76,1.00098 +1778355540000,80803.77,80803.77,80803.76,80803.77,0.24232 +1778355600000,80803.77,80840,80803.77,80839.99,3.53961 +1778355660000,80840,80840,80828.02,80828.03,3.89528 +1778355720000,80828.02,80828.03,80826.17,80826.17,2.3646 +1778355780000,80826.17,80826.18,80826.17,80826.17,0.16541 +1778355840000,80826.17,80844.91,80826.17,80844.9,2.28531 +1778355900000,80844.9,80844.9,80842.48,80842.48,1.38813 +1778355960000,80842.49,80842.49,80820,80820,0.73708 +1778356020000,80820,80850.99,80820,80842.75,1.44014 +1778356080000,80842.75,80855.81,80841.56,80855.8,3.43183 +1778356140000,80855.81,80855.81,80855.8,80855.8,0.42122 +1778356200000,80855.81,80889.52,80855.81,80889.51,0.85558 +1778356260000,80889.51,80889.52,80877.54,80877.55,2.06409 +1778356320000,80877.55,80891.68,80877.54,80891.68,2.29798 +1778356380000,80891.68,80905.07,80891.67,80905.06,1.97954 +1778356440000,80905.06,80958,80905.06,80931.49,20.85665 +1778356500000,80931.5,80956.97,80931.5,80940.5,5.96973 +1778356560000,80940.49,80940.5,80923.37,80923.37,2.28925 +1778356620000,80923.37,80923.38,80913.8,80913.8,1.42323 +1778356680000,80913.8,80913.81,80899.99,80899.99,4.25005 +1778356740000,80899.99,80938.53,80899.99,80938.53,10.99915 +1778356800000,80938.53,80938.53,80926.19,80927.76,3.73492 +1778356860000,80927.75,80927.76,80913.82,80913.83,1.51789 +1778356920000,80913.82,80922.46,80913.8,80913.81,2.5953 +1778356980000,80913.81,80913.81,80883.78,80883.79,3.50554 +1778357040000,80883.78,80891.47,80882.82,80888.28,3.36852 +1778357100000,80888.29,80888.29,80880,80880,0.97921 +1778357160000,80880,80880.01,80863.83,80873.18,6.90942 +1778357220000,80873.17,80877.01,80873.17,80877,1.14843 +1778357280000,80877.01,80877.01,80863.31,80870.87,2.94515 +1778357340000,80870.87,80875.86,80870.87,80875.86,0.95751 +1778357400000,80875.85,80875.86,80875.85,80875.86,0.41575 +1778357460000,80875.85,80875.86,80864,80864.01,1.3713 +1778357520000,80864,80864.01,80853.29,80853.3,1.2803 +1778357580000,80853.3,80853.31,80841.02,80841.02,3.21191 +1778357640000,80841.02,80841.03,80831.5,80831.5,0.65598 +1778357700000,80831.51,80831.51,80819.57,80819.58,1.3471 +1778357760000,80819.58,80835.07,80819.57,80833.84,3.65363 +1778357820000,80833.84,80841.92,80833.83,80841.91,5.46175 +1778357880000,80841.91,80841.92,80826.48,80826.49,2.10054 +1778357940000,80826.49,80826.49,80826.48,80826.48,0.72023 +1778358000000,80826.48,80826.49,80826.48,80826.49,0.42626 +1778358060000,80826.49,80826.49,80826.48,80826.49,0.38329 +1778358120000,80826.48,80826.49,80826.48,80826.48,2.39824 +1778358180000,80826.48,80826.49,80810.71,80810.72,2.47119 +1778358240000,80810.72,80810.72,80773.48,80773.56,8.15948 +1778358300000,80773.57,80780.34,80773.56,80780.33,5.30787 +1778358360000,80780.34,80801.2,80780.33,80801.19,1.0385 +1778358420000,80801.2,80801.2,80791.66,80791.67,1.58788 +1778358480000,80791.66,80797.15,80791.66,80797.14,5.46668 +1778358540000,80797.15,80797.15,80797.14,80797.14,0.5017 +1778358600000,80797.15,80806.47,80796.54,80796.55,3.92982 +1778358660000,80796.54,80796.55,80796.54,80796.54,0.58808 +1778358720000,80796.55,80796.55,80796.54,80796.55,0.25427 +1778358780000,80796.55,80796.55,80765.27,80765.28,1.68661 +1778358840000,80765.28,80765.28,80744.98,80750.14,12.73125 +1778358900000,80750.15,80769.26,80744.99,80769.26,1.85568 +1778358960000,80769.25,80769.26,80763.36,80763.36,0.70124 +1778359020000,80763.36,80789.01,80763.36,80789,6.56657 +1778359080000,80789,80789.01,80789,80789,0.8253 +1778359140000,80789,80789.01,80789,80789,0.39724 +1778359200000,80789,80789.01,80780,80780.93,2.89348 +1778359260000,80780.93,80783.95,80780.92,80783.95,0.81073 +1778359320000,80783.95,80789.76,80783.94,80789.75,0.65692 +1778359380000,80789.75,80800,80789.75,80799.99,1.09744 +1778359440000,80800,80813.7,80799.99,80805.51,0.69852 +1778359500000,80805.51,80805.51,80791.43,80791.43,3.75396 +1778359560000,80791.44,80791.44,80791.43,80791.44,0.17193 +1778359620000,80791.44,80791.44,80791.43,80791.44,0.42941 +1778359680000,80791.44,80791.44,80791.43,80791.43,0.47579 +1778359740000,80791.44,80791.44,80791.43,80791.44,0.11133 +1778359800000,80791.44,80802.58,80791.43,80802.57,1.00746 +1778359860000,80802.58,80815.97,80802.57,80815.96,0.82654 +1778359920000,80815.97,80818.7,80815.96,80818.69,1.14229 +1778359980000,80818.7,80818.7,80818.69,80818.7,1.43807 +1778360040000,80818.7,80818.7,80783.45,80783.45,13.54995 +1778360100000,80783.46,80814.19,80783.45,80805.51,7.67529 +1778360160000,80805.51,80805.51,80805.5,80805.5,0.30718 +1778360220000,80805.5,80805.51,80805.5,80805.5,0.20995 +1778360280000,80805.5,80805.51,80805.5,80805.5,0.24741 +1778360340000,80805.51,80805.51,80805.5,80805.5,1.47886 +1778360400000,80805.51,80821.99,80805.51,80821.43,3.77336 +1778360460000,80821.44,80821.44,80815.33,80815.34,1.75779 +1778360520000,80815.33,80828.95,80815.33,80828.95,1.17525 +1778360580000,80828.95,80829.85,80828.95,80829.84,1.01123 +1778360640000,80829.85,80829.85,80829.84,80829.84,0.19947 +1778360700000,80829.85,80849.44,80829.84,80849.44,1.5489 +1778360760000,80849.44,80860.92,80849.44,80860.92,5.74742 +1778360820000,80860.92,80861.83,80860.91,80861.82,0.74338 +1778360880000,80861.82,80861.83,80840.28,80852.76,3.39129 +1778360940000,80852.77,80852.77,80852.76,80852.77,0.50836 +1778361000000,80852.77,80852.77,80852.76,80852.76,0.46212 +1778361060000,80852.76,80852.77,80852.76,80852.77,0.5953 +1778361120000,80852.76,80852.77,80846,80852.35,5.73533 +1778361180000,80852.35,80896,80852.35,80868.06,6.67274 +1778361240000,80868.07,80868.07,80856.19,80856.19,1.1167 +1778361300000,80856.2,80856.2,80856.19,80856.2,0.77282 +1778361360000,80856.19,80871.33,80856.19,80871.32,2.14851 +1778361420000,80871.33,80871.33,80856.19,80856.2,1.09776 +1778361480000,80856.2,80856.2,80856.19,80856.19,0.42282 +1778361540000,80856.19,80856.2,80856.19,80856.2,0.5551 +1778361600000,80856.19,80856.2,80831.07,80831.08,2.3609 +1778361660000,80831.08,80831.08,80827.47,80827.48,1.1877 +1778361720000,80827.47,80831.92,80827.47,80831.91,1.12602 +1778361780000,80831.92,80831.92,80819.96,80819.96,0.91335 +1778361840000,80819.96,80819.97,80805.5,80805.5,0.50652 +1778361900000,80805.5,80805.5,80796.76,80796.77,3.73131 +1778361960000,80796.77,80796.77,80780,80780.01,2.30581 +1778362020000,80780.01,80797.87,80780,80797.86,5.68202 +1778362080000,80797.87,80800.88,80797.86,80800.87,0.24346 +1778362140000,80800.87,80809.54,80800.87,80809.53,1.17848 +1778362200000,80809.54,80809.54,80809.53,80809.53,0.99591 +1778362260000,80809.54,80809.54,80809.53,80809.54,0.44804 +1778362320000,80809.53,80809.54,80809.53,80809.54,0.6862 +1778362380000,80809.53,80809.54,80809.53,80809.54,1.54133 +1778362440000,80809.54,80809.54,80792.49,80792.5,5.16887 +1778362500000,80792.5,80793.01,80786.29,80793.01,3.45808 +1778362560000,80793.01,80793.01,80793,80793.01,0.40243 +1778362620000,80793.01,80793.01,80785.92,80785.93,1.40175 +1778362680000,80785.92,80785.92,80764.5,80765.73,3.05521 +1778362740000,80765.73,80765.73,80765.72,80765.73,0.58161 +1778362800000,80765.72,80765.73,80765.72,80765.73,0.9935 +1778362860000,80765.72,80786.24,80765.72,80786.24,1.51582 +1778362920000,80786.24,80792.01,80771.43,80771.43,5.56704 +1778362980000,80771.43,80771.43,80749.81,80767.36,4.76968 +1778363040000,80767.37,80767.37,80749.81,80749.81,1.9719 +1778363100000,80749.81,80750,80749.81,80749.99,1.44665 +1778363160000,80750,80750,80749.99,80749.99,0.37761 +1778363220000,80750,80765.39,80744.98,80765.39,2.94935 +1778363280000,80765.39,80768.52,80753.69,80757.21,10.60115 +1778363340000,80757.22,80787.65,80757.21,80783.75,13.22408 +1778363400000,80783.76,80799.18,80776.97,80776.97,3.7302 +1778363460000,80776.97,80776.98,80764.68,80764.69,1.33736 +1778363520000,80764.68,80764.69,80760.94,80760.94,0.75916 +1778363580000,80760.95,80760.95,80759.64,80759.64,0.37785 +1778363640000,80759.65,80816.48,80759.64,80805.5,4.49559 +1778363700000,80805.5,80805.5,80783.67,80783.67,3.24381 +1778363760000,80783.67,80783.68,80783.67,80783.68,1.35558 +1778363820000,80783.68,80812,80783.67,80805.51,8.44903 +1778363880000,80805.51,80807.76,80784.15,80807.75,3.61225 +1778363940000,80807.75,80807.75,80780.82,80780.83,2.66589 +1778364000000,80780.83,80797.32,80780.82,80797.31,2.59752 +1778364060000,80797.32,80797.32,80773.57,80778.43,3.09132 +1778364120000,80778.43,80788.4,80777.09,80785.17,1.96589 +1778364180000,80785.18,80785.18,80764,80764,1.9299 +1778364240000,80764,80770.66,80760.95,80770.65,0.94603 +1778364300000,80770.66,80770.66,80768.92,80768.92,0.26065 +1778364360000,80768.93,80782.58,80756.82,80769.98,5.21692 +1778364420000,80769.99,80769.99,80758.98,80758.98,0.82694 +1778364480000,80758.99,80758.99,80744.98,80744.99,1.12472 +1778364540000,80744.98,80744.99,80727.72,80744.81,4.49091 +1778364600000,80744.8,80744.81,80744.8,80744.8,0.461 +1778364660000,80744.8,80760,80744.8,80759.99,1.97299 +1778364720000,80760,80762.06,80744.8,80744.8,1.65876 +1778364780000,80744.8,80744.81,80735.6,80735.61,1.42859 +1778364840000,80735.6,80750.37,80735.6,80750.37,2.32403 +1778364900000,80750.37,80759.78,80750.36,80759.78,0.27955 +1778364960000,80759.78,80771.68,80759.78,80771.67,0.54945 +1778365020000,80771.67,80776.91,80771.67,80776.91,0.62294 +1778365080000,80776.91,80786.01,80776.9,80786.01,0.70321 +1778365140000,80786,80786.01,80773.68,80773.68,2.89057 +1778365200000,80773.69,80773.69,80773.68,80773.68,0.40818 +1778365260000,80773.68,80773.69,80773.68,80773.69,0.44838 +1778365320000,80773.68,80773.68,80756.49,80761.34,2.67629 +1778365380000,80761.34,80768.1,80761.34,80768.1,0.6812 +1778365440000,80768.1,80772.9,80768.09,80772.9,0.94215 +1778365500000,80772.89,80772.9,80772.89,80772.9,0.1063 +1778365560000,80772.9,80772.9,80772.89,80772.9,0.73074 +1778365620000,80772.9,80772.9,80772.89,80772.89,1.56259 +1778365680000,80772.89,80781.16,80772.89,80781.16,2.16466 +1778365740000,80781.15,80781.16,80758.76,80758.76,7.76527 +1778365800000,80758.76,80758.77,80697.2,80697.2,6.66408 +1778365860000,80697.21,80717.84,80697.21,80712.53,5.6445 +1778365920000,80712.53,80712.54,80670.01,80692.89,9.68107 +1778365980000,80692.88,80699.98,80681.44,80697.56,12.4951 +1778366040000,80697.56,80759.73,80697.55,80759.72,18.40787 +1778366100000,80759.73,80759.73,80749.33,80749.33,0.37345 +1778366160000,80749.34,80749.34,80735.71,80735.71,2.06901 +1778366220000,80735.7,80743.25,80735.7,80743.25,1.22062 +1778366280000,80743.24,80755.88,80743.24,80755.87,1.8803 +1778366340000,80755.88,80761.18,80755.87,80761.18,0.58361 +1778366400000,80761.17,80761.18,80761.17,80761.18,0.68171 +1778366460000,80761.18,80786.31,80761.17,80785.99,7.59125 +1778366520000,80786,80805,80785.99,80805,1.7326 +1778366580000,80805,80823.24,80804.99,80823.24,3.55111 +1778366640000,80823.24,80823.24,80817.05,80817.05,4.72607 +1778366700000,80817.06,80817.06,80817.05,80817.05,0.57046 +1778366760000,80817.06,80817.06,80817.05,80817.05,1.79807 +1778366820000,80817.05,80817.06,80805.5,80805.5,2.09143 +1778366880000,80805.5,80805.51,80786.68,80786.68,3.27821 +1778366940000,80786.68,80786.68,80782.8,80782.81,1.12776 +1778367000000,80782.8,80782.8,80777.44,80777.44,2.2895 +1778367060000,80777.44,80777.45,80777.44,80777.44,0.39683 +1778367120000,80777.45,80784.51,80777.44,80784.51,3.64583 +1778367180000,80784.5,80784.51,80765.42,80765.42,2.98358 +1778367240000,80765.42,80765.43,80754.57,80754.57,0.50083 +1778367300000,80754.58,80772.62,80750.66,80772.62,1.87533 +1778367360000,80772.61,80772.61,80750.66,80758.77,1.55352 +1778367420000,80758.77,80758.77,80758.76,80758.76,0.57363 +1778367480000,80758.76,80758.77,80758.76,80758.77,0.4014 +1778367540000,80758.77,80782.38,80750.66,80782.38,46.33164 +1778367600000,80782.38,80808.16,80770.96,80805.51,124.12316 +1778367660000,80805.51,80805.51,80805.5,80805.5,0.68805 +1778367720000,80805.51,80805.51,80805.5,80805.5,1.00488 +1778367780000,80805.51,80850,80805.5,80837.95,14.85379 +1778367840000,80837.96,80837.96,80759.99,80760,141.88132 +1778367900000,80760,80783.33,80753.6,80753.61,18.78553 +1778367960000,80753.61,80756.04,80732.52,80732.52,2.21017 +1778368020000,80732.52,80732.52,80714.9,80714.91,6.37335 +1778368080000,80714.91,80714.91,80714.9,80714.9,0.65266 +1778368140000,80714.91,80714.91,80714.9,80714.91,0.40504 +1778368200000,80714.9,80718.94,80714.9,80714.9,1.0762 +1778368260000,80714.9,80714.91,80700,80713.89,3.96431 +1778368320000,80713.88,80728.19,80713.88,80728.18,0.32265 +1778368380000,80728.18,80732.52,80728.18,80732.51,0.62239 +1778368440000,80732.51,80732.51,80732.5,80732.5,1.95396 +1778368500000,80732.5,80732.51,80712.44,80712.44,2.46038 +1778368560000,80712.44,80712.45,80712.44,80712.45,0.14701 +1778368620000,80712.44,80712.45,80700,80700,1.28593 +1778368680000,80700.01,80700.01,80700,80700.01,0.49991 +1778368740000,80700.01,80700.01,80700,80700,0.42337 +1778368800000,80700.01,80700.01,80700,80700.01,0.19792 +1778368860000,80700.01,80700.01,80700,80700,0.41205 +1778368920000,80700.01,80700.01,80700,80700,0.21083 +1778368980000,80700.01,80700.01,80700,80700,0.6766 +1778369040000,80700.01,80700.01,80691.9,80691.9,3.94133 +1778369100000,80691.91,80691.91,80686.76,80686.77,0.88354 +1778369160000,80686.77,80686.77,80671.68,80671.68,1.14994 +1778369220000,80671.68,80673.24,80660.42,80673.24,4.22188 +1778369280000,80673.26,80673.27,80673.26,80673.27,0.17347 +1778369340000,80673.26,80673.27,80673.25,80673.25,1.48605 +1778369400000,80673.26,80673.26,80664.69,80664.69,1.07993 +1778369460000,80664.7,80664.7,80646.1,80646.11,3.64822 +1778369520000,80646.1,80647.1,80625.12,80647.09,6.66745 +1778369580000,80647.09,80659.69,80647.09,80657.26,1.0756 +1778369640000,80657.27,80674.71,80657.26,80674,23.32928 +1778369700000,80674,80683.57,80674,80683.57,3.53733 +1778369760000,80683.57,80689.98,80683.56,80689.97,0.75274 +1778369820000,80689.98,80689.98,80676.3,80676.3,1.68848 +1778369880000,80676.31,80676.31,80675.25,80675.25,0.84626 +1778369940000,80675.26,80675.26,80647.48,80647.49,1.2502 +1778370000000,80647.48,80647.48,80621.88,80640.31,29.02047 +1778370060000,80640.31,80647.46,80640.3,80647.46,3.95301 +1778370120000,80647.46,80647.46,80647.45,80647.45,0.35836 +1778370180000,80647.46,80658.88,80647.45,80658.87,8.23877 +1778370240000,80658.87,80667.37,80658.87,80666.94,4.2265 +1778370300000,80666.94,80666.95,80666.94,80666.95,0.24607 +1778370360000,80666.94,80674.52,80662.58,80662.59,20.12205 +1778370420000,80662.59,80684.38,80662.58,80671.18,9.72214 +1778370480000,80671.18,80671.18,80671.17,80671.18,0.18607 +1778370540000,80671.18,80707.3,80671.17,80707.3,8.71891 +1778370600000,80707.3,80707.3,80700.64,80700.65,2.6604 +1778370660000,80700.64,80700.65,80700.64,80700.65,0.51626 +1778370720000,80700.64,80700.65,80700.64,80700.64,0.68536 +1778370780000,80700.64,80700.64,80683.5,80683.51,4.91846 +1778370840000,80683.51,80696.49,80683.5,80696.48,4.41239 +1778370900000,80696.49,80701.63,80696.48,80701.62,5.31106 +1778370960000,80701.62,80701.63,80701.62,80701.63,1.19514 +1778371020000,80701.63,80701.63,80697.2,80697.2,3.42516 +1778371080000,80697.21,80697.21,80697.2,80697.2,2.25094 +1778371140000,80697.2,80697.21,80678.4,80678.4,5.63693 +1778371200000,80678.41,80691.64,80662.26,80691.63,16.80268 +1778371260000,80691.64,80691.64,80691.63,80691.64,1.43151 +1778371320000,80691.64,80715.93,80691.63,80709.94,4.89276 +1778371380000,80709.94,80709.94,80662.64,80662.64,3.67423 +1778371440000,80662.65,80662.65,80643.48,80643.48,11.28279 +1778371500000,80643.49,80652,80610.64,80643.7,59.59619 +1778371560000,80643.71,80647.99,80643.7,80645.57,10.8169 +1778371620000,80645.57,80645.57,80630,80639.96,10.08637 +1778371680000,80639.97,80675.62,80626.42,80670.38,23.055 +1778371740000,80669.58,80686.83,80669.58,80670,4.45874 +1778371800000,80670,80688.13,80670,80683.95,16.06308 +1778371860000,80683.96,80708.43,80683.96,80708.42,2.3774 +1778371920000,80708.43,80714.5,80708.42,80714.5,2.73354 +1778371980000,80714.49,80728.53,80714.49,80728.53,0.85395 +1778372040000,80728.53,80728.53,80714.49,80714.49,2.46851 +1778372100000,80714.5,80732.67,80714.49,80732.66,14.32484 +1778372160000,80732.66,80732.67,80708.01,80717.45,5.82131 +1778372220000,80717.46,80720,80712.86,80712.87,1.59899 +1778372280000,80712.87,80712.87,80712.86,80712.86,0.4576 +1778372340000,80712.87,80743.66,80712.86,80743.65,6.56802 +1778372400000,80743.65,80757.87,80743.65,80757.87,4.16284 +1778372460000,80757.87,80757.87,80751.84,80757.87,5.34033 +1778372520000,80757.87,80770.51,80757.86,80767.09,3.03876 +1778372580000,80767.09,80767.09,80767.08,80767.09,3.51395 +1778372640000,80767.09,80767.09,80744.33,80744.33,3.27857 +1778372700000,80744.33,80744.34,80714,80714,2.5606 +1778372760000,80714.01,80714.01,80706,80706,0.90155 +1778372820000,80706.01,80706.01,80706,80706,0.41291 +1778372880000,80706.01,80714.01,80706,80714.01,1.80114 +1778372940000,80714.01,80714.01,80714,80714,0.28629 +1778373000000,80714,80714.01,80700.14,80700.14,1.06247 +1778373060000,80700.15,80700.15,80697.2,80697.21,0.4884 +1778373120000,80697.21,80697.21,80660.43,80660.43,2.43175 +1778373180000,80660.44,80695.88,80660.44,80695.88,20.53083 +1778373240000,80695.88,80726.23,80695.87,80726.23,0.94288 +1778373300000,80726.22,80751.33,80726.22,80742.01,2.28518 +1778373360000,80742.01,80751.33,80735.78,80742.57,0.83554 +1778373420000,80742.57,80742.57,80722.62,80728.57,1.68049 +1778373480000,80728.57,80728.57,80698.67,80698.67,1.14014 +1778373540000,80698.66,80747.48,80697.2,80742.56,11.20845 +1778373600000,80742.57,80742.57,80725.43,80729.85,6.4501 +1778373660000,80729.85,80729.85,80729.84,80729.85,0.72155 +1778373720000,80729.85,80753.19,80729.84,80753.19,1.21987 +1778373780000,80753.19,80765.22,80753.18,80765.21,0.43124 +1778373840000,80765.22,80770.32,80738.12,80738.12,17.2352 +1778373900000,80738.12,80741.77,80707.6,80707.6,6.40039 +1778373960000,80707.6,80707.61,80697.2,80700.03,1.52181 +1778374020000,80700.03,80700.03,80697.2,80697.2,0.49866 +1778374080000,80697.21,80697.21,80697.2,80697.21,1.40548 +1778374140000,80697.2,80697.21,80690,80693.46,0.99406 +1778374200000,80693.46,80693.47,80662.43,80662.44,2.4376 +1778374260000,80662.44,80665.79,80645.36,80658.98,11.15205 +1778374320000,80658.98,80661.36,80658.97,80661.35,0.15132 +1778374380000,80661.35,80678.02,80661.35,80665.61,2.55904 +1778374440000,80665.61,80665.62,80656.89,80662.86,0.94765 +1778374500000,80662.85,80671.83,80657.2,80671.83,1.92421 +1778374560000,80671.83,80671.83,80669.51,80669.51,1.33108 +1778374620000,80669.52,80669.52,80669.51,80669.52,1.99825 +1778374680000,80669.52,80669.55,80632.34,80647.15,4.85877 +1778374740000,80647.15,80680.04,80647.14,80680.04,14.77131 +1778374800000,80680.03,80680.04,80639.08,80643.59,17.26987 +1778374860000,80643.59,80643.59,80594.8,80604.07,81.09644 +1778374920000,80604.07,80604.08,80579.34,80596.12,10.21725 +1778374980000,80596.13,80621.01,80584.98,80621.01,3.00038 +1778375040000,80621,80623.27,80621,80623.27,1.21137 +1778375100000,80623.27,80623.27,80594.33,80594.34,1.14026 +1778375160000,80594.33,80611.05,80594.33,80611.04,2.47099 +1778375220000,80611.05,80628.01,80611.04,80626.99,1.45904 +1778375280000,80626.98,80647.46,80618.07,80647.46,1.19954 +1778375340000,80647.45,80650.2,80647.45,80650.19,1.29621 +1778375400000,80650.2,80650.2,80623.28,80623.28,2.71331 +1778375460000,80623.29,80643.18,80623.28,80643.17,1.28877 +1778375520000,80643.18,80647.94,80638.33,80647.94,8.66527 +1778375580000,80647.94,80647.94,80625.02,80625.02,2.55411 +1778375640000,80625.02,80625.03,80625.02,80625.03,1.21141 +1778375700000,80625.03,80625.03,80611,80611,1.15072 +1778375760000,80611.01,80621.38,80607.96,80621.38,4.64424 +1778375820000,80621.37,80625.03,80621.37,80625.03,7.9456 +1778375880000,80625.03,80646.43,80625.02,80646.42,8.53336 +1778375940000,80646.43,80658.85,80618.08,80618.08,42.01011 +1778376000000,80618.08,80618.08,80612.68,80612.69,0.5045 +1778376060000,80612.68,80630.55,80612.68,80630.54,8.69962 +1778376120000,80630.54,80630.55,80630.54,80630.54,1.37912 +1778376180000,80630.54,80630.55,80599.1,80599.1,3.51027 +1778376240000,80599.11,80599.11,80572.77,80572.77,4.25015 +1778376300000,80572.77,80611.97,80572.77,80588.91,44.89704 +1778376360000,80588.9,80602.53,80588.9,80588.9,5.71896 +1778376420000,80588.9,80599.83,80588.9,80599.83,1.87608 +1778376480000,80599.82,80599.82,80588.9,80591.43,2.13077 +1778376540000,80591.42,80603.58,80591.42,80603.57,5.43695 +1778376600000,80603.58,80636.02,80603.57,80636.02,2.66981 +1778376660000,80636.01,80646.13,80636.01,80646.12,0.58675 +1778376720000,80646.13,80646.13,80628.48,80628.48,2.40582 +1778376780000,80628.49,80628.49,80617.24,80617.24,1.47138 +1778376840000,80617.24,80626.93,80589.92,80589.93,13.30228 +1778376900000,80589.93,80607.98,80589.92,80607.97,2.39134 +1778376960000,80607.97,80613.45,80574.39,80577.74,15.52982 +1778377020000,80577.75,80617.36,80577.75,80603.88,7.43655 +1778377080000,80603.88,80603.89,80591.58,80591.59,2.65706 +1778377140000,80591.59,80591.59,80588.9,80588.9,0.37766 +1778377200000,80588.91,80602.36,80588.9,80602.36,4.23452 +1778377260000,80602.36,80625.99,80602.35,80625.98,0.65114 +1778377320000,80625.99,80628.98,80625.98,80628.97,0.69794 +1778377380000,80628.98,80630.41,80628.97,80630.4,0.83723 +1778377440000,80630.41,80630.41,80630.4,80630.4,0.45427 +1778377500000,80630.4,80630.4,80621.99,80621.99,2.82897 +1778377560000,80621.99,80628.94,80621.99,80628.93,3.25635 +1778377620000,80628.93,80634,80628.93,80634,3.8167 +1778377680000,80634,80634,80633.67,80633.67,0.87991 +1778377740000,80633.67,80633.68,80633.67,80633.68,1.2928 +1778377800000,80633.67,80647.46,80633.67,80647.45,5.68129 +1778377860000,80647.45,80662.31,80647.45,80662.3,7.9895 +1778377920000,80662.31,80690.73,80662.3,80667,5.36745 +1778377980000,80667,80669.86,80666.99,80666.99,2.53171 +1778378040000,80667,80685.91,80666.99,80685.9,2.97122 +1778378100000,80685.91,80685.91,80675.07,80675.07,1.64073 +1778378160000,80675.07,80675.07,80666.99,80667,0.91313 +1778378220000,80666.99,80667,80666.99,80667,0.45622 +1778378280000,80667,80667,80666.99,80666.99,1.95051 +1778378340000,80667,80685.56,80666.99,80685.56,33.85895 +1778378400000,80685.55,80685.56,80671.13,80671.13,3.60141 +1778378460000,80671.14,80671.14,80630.01,80630.02,2.48056 +1778378520000,80630.02,80630.02,80625.18,80630.01,3.88258 +1778378580000,80630.02,80645.54,80630.01,80638.62,5.43438 +1778378640000,80638.62,80638.63,80638.62,80638.63,1.2988 +1778378700000,80638.63,80638.63,80638.62,80638.62,2.0765 +1778378760000,80638.62,80661.25,80638.62,80661.25,5.59248 +1778378820000,80661.25,80661.25,80649.99,80649.99,2.94329 +1778378880000,80650,80650,80620,80620.01,14.65286 +1778378940000,80620.01,80630.26,80620,80630.25,3.53919 +1778379000000,80630.25,80639.76,80630.25,80638.54,3.86253 +1778379060000,80638.55,80638.55,80612.54,80619.04,20.4952 +1778379120000,80619.04,80619.04,80611,80611.01,4.07088 +1778379180000,80611.01,80628.94,80611,80628.93,5.9672 +1778379240000,80628.93,80628.94,80628.93,80628.94,1.24591 +1778379300000,80628.94,80628.94,80628.93,80628.94,0.44564 +1778379360000,80628.94,80652.4,80628.93,80652.39,3.25363 +1778379420000,80652.4,80685.55,80652.39,80665.14,14.41727 +1778379480000,80665.15,80665.15,80652.39,80652.4,0.65947 +1778379540000,80652.39,80654.6,80652.39,80652.39,1.52356 +1778379600000,80652.4,80652.4,80642.3,80642.3,1.62176 +1778379660000,80642.31,80642.31,80642.3,80642.31,1.13602 +1778379720000,80642.31,80657.47,80642.3,80657.46,2.85144 +1778379780000,80657.46,80680,80657.46,80679.99,3.50517 +1778379840000,80680,80695.15,80679.99,80695.14,5.17873 +1778379900000,80695.15,80715.9,80695.14,80715.9,8.41354 +1778379960000,80715.89,80722.27,80715.89,80722.27,2.68447 +1778380020000,80722.27,80745.87,80722.27,80738.14,3.95946 +1778380080000,80738.14,80753.08,80738.14,80753.08,3.48197 +1778380140000,80753.08,80757.52,80740.71,80740.71,6.29734 +1778380200000,80740.71,80740.72,80732.99,80732.99,0.37228 +1778380260000,80732.99,80732.99,80713.4,80713.41,2.36725 +1778380320000,80713.4,80729.46,80713.4,80729.45,3.99389 +1778380380000,80729.46,80729.46,80720.86,80720.86,1.1274 +1778380440000,80720.87,80720.87,80713.4,80713.4,1.3326 +1778380500000,80713.4,80740,80713.4,80740,6.18287 +1778380560000,80740.01,80775.35,80740,80775.34,7.52925 +1778380620000,80775.35,80779.79,80764.01,80764.02,3.04026 +1778380680000,80764.02,80764.02,80746,80746,0.82414 +1778380740000,80746,80746.01,80740,80740,4.32498 +1778380800000,80740,80740,80726.17,80726.18,1.86032 +1778380860000,80726.18,80728.99,80726.17,80728.99,5.61155 +1778380920000,80728.98,80728.99,80728.98,80728.98,0.68831 +1778380980000,80728.98,80728.99,80726.17,80726.17,2.07736 +1778381040000,80726.18,80758.12,80726.17,80758.12,27.59626 +1778381100000,80758.12,80758.13,80730,80730.01,4.5793 +1778381160000,80730,80740,80703.03,80739.99,27.77847 +1778381220000,80739.99,80757.52,80739.99,80757.52,1.78845 +1778381280000,80757.51,80763.91,80757.51,80763.9,1.14938 +1778381340000,80763.91,80782.38,80763.9,80782.37,1.68426 +1778381400000,80782.37,80790,80770,80770,9.05422 +1778381460000,80770,80770.01,80770,80770.01,4.13991 +1778381520000,80770,80770.01,80753.29,80753.3,2.02263 +1778381580000,80753.29,80753.3,80750.92,80750.93,0.99145 +1778381640000,80750.93,80767.68,80750.92,80767.68,4.98117 +1778381700000,80767.68,80767.68,80750,80750.01,1.68887 +1778381760000,80750,80750.01,80750,80750,0.42374 +1778381820000,80750,80750.01,80747.66,80747.66,2.13989 +1778381880000,80747.67,80767.85,80747.66,80767.84,7.54673 +1778381940000,80767.85,80777.42,80755.3,80777.42,11.12845 +1778382000000,80777.42,80777.42,80766.3,80766.3,12.66232 +1778382060000,80766.31,80766.31,80761.59,80761.59,4.9976 +1778382120000,80761.6,80800,80761.59,80799.99,5.0075 +1778382180000,80800,80805.5,80799.99,80805.5,4.23274 +1778382240000,80805.49,80832.72,80805.49,80813.23,16.38171 +1778382300000,80813.24,80830.17,80802.78,80802.78,7.81741 +1778382360000,80802.77,80802.77,80786,80786.01,1.2974 +1778382420000,80786,80786.01,80771.71,80771.71,4.42477 +1778382480000,80771.72,80771.72,80766.26,80766.27,2.35819 +1778382540000,80766.27,80766.27,80766.26,80766.26,3.84818 +1778382600000,80766.27,80766.27,80766.26,80766.26,0.95461 +1778382660000,80766.26,80766.27,80761.6,80761.6,4.47442 +1778382720000,80761.6,80761.61,80761.6,80761.61,8.92147 +1778382780000,80761.6,80775.83,80761.6,80775.83,6.21518 +1778382840000,80775.82,80784.8,80775.82,80784.8,1.57996 +1778382900000,80784.79,80784.8,80772.23,80772.23,2.82727 +1778382960000,80772.23,80772.24,80772.23,80772.23,0.35036 +1778383020000,80772.23,80772.24,80771.33,80771.34,2.69248 +1778383080000,80771.33,80771.34,80771.33,80771.34,0.36254 +1778383140000,80771.33,80784.79,80771.33,80772.22,5.10427 +1778383200000,80772.22,80772.22,80760,80760,2.81149 +1778383260000,80760.01,80760.01,80753.2,80753.21,0.75712 +1778383320000,80753.2,80753.21,80737.23,80752.47,7.72265 +1778383380000,80752.47,80752.47,80752.46,80752.46,0.497 +1778383440000,80752.46,80752.47,80752.46,80752.47,0.79991 +1778383500000,80752.47,80752.47,80752.46,80752.47,0.4438 +1778383560000,80752.46,80752.47,80752.46,80752.47,0.72608 +1778383620000,80752.47,80752.47,80744.01,80744.02,1.33844 +1778383680000,80744.02,80744.02,80744.01,80744.02,0.29761 +1778383740000,80744.01,80744.02,80744.01,80744.02,1.27117 +1778383800000,80744.01,80744.02,80728,80728.01,4.58652 +1778383860000,80728,80728,80711.41,80711.41,1.16733 +1778383920000,80711.41,80735.92,80709.59,80735.92,7.81574 +1778383980000,80735.91,80743.9,80735.91,80743.9,3.41503 +1778384040000,80743.9,80759.98,80743.89,80759.98,5.28352 +1778384100000,80759.97,80770.72,80759.97,80770.72,2.9672 +1778384160000,80770.71,80800,80770.71,80799.99,2.2994 +1778384220000,80799.99,80799.99,80790,80790.01,4.31094 +1778384280000,80790.01,80844.43,80790,80829.39,29.12721 +1778384340000,80829.39,80860,80829.38,80859.99,5.69714 +1778384400000,80859.99,80887.15,80853.77,80853.77,9.36783 +1778384460000,80853.77,80853.78,80847.44,80849.08,6.7598 +1778384520000,80849.07,80849.08,80823.86,80823.87,2.17009 +1778384580000,80823.87,80823.87,80805.5,80805.5,4.81032 +1778384640000,80805.5,80805.51,80805.5,80805.51,0.93421 +1778384700000,80805.5,80828.64,80805.5,80828.64,7.45979 +1778384760000,80828.64,80828.64,80828.63,80828.64,0.27679 +1778384820000,80828.63,80832.32,80815.49,80815.49,2.56928 +1778384880000,80815.5,80815.5,80808.18,80808.19,0.43185 +1778384940000,80808.18,80814.15,80805,80814.14,1.94095 +1778385000000,80814.15,80817.38,80814.14,80817.37,1.15344 +1778385060000,80817.37,80817.37,80814.14,80814.14,1.77685 +1778385120000,80814.14,80816.25,80814.14,80816.24,1.19281 +1778385180000,80816.25,80817.38,80814.14,80814.15,1.96838 +1778385240000,80814.14,80814.15,80814.14,80814.14,0.60856 +1778385300000,80814.15,80814.15,80805.5,80805.51,1.31139 +1778385360000,80805.51,80805.51,80802.43,80802.43,1.41757 +1778385420000,80802.44,80802.44,80802.43,80802.43,0.91797 +1778385480000,80802.43,80802.43,80798.39,80798.39,2.4327 +1778385540000,80798.4,80807.8,80774.74,80775,55.42495 +1778385600000,80774.99,80796.71,80774.99,80796.7,52.61929 +1778385660000,80796.7,80796.71,80757.64,80760,6.56978 +1778385720000,80760,80790.83,80759.99,80790.83,1.73854 +1778385780000,80790.83,80790.83,80768.54,80769.77,3.43232 +1778385840000,80769.76,80776.1,80747.48,80750,25.36793 +1778385900000,80749.99,80772.53,80749.99,80772.52,1.9997 +1778385960000,80772.52,80780,80772.52,80780,0.69514 +1778386020000,80780,80780,80770,80770.01,6.73322 +1778386080000,80770.01,80770.01,80762.44,80762.45,0.28585 +1778386140000,80762.45,80771.64,80762.44,80771.64,1.37589 +1778386200000,80771.63,80771.64,80767.21,80767.22,0.30435 +1778386260000,80767.22,80767.22,80760.74,80760.75,1.69257 +1778386320000,80760.74,80760.74,80757.45,80757.45,0.23284 +1778386380000,80757.46,80757.46,80757.45,80757.45,0.5175 +1778386440000,80757.46,80782.16,80757.45,80782.15,24.82739 +1778386500000,80782.16,80782.16,80755.19,80776.86,26.81218 +1778386560000,80776.86,80806.17,80776.85,80806.17,1.61345 +1778386620000,80806.16,80806.17,80805.5,80805.5,1.97766 +1778386680000,80805.5,80805.51,80800.56,80800.56,2.05746 +1778386740000,80800.57,80800.57,80785.35,80785.35,1.26331 +1778386800000,80785.35,80785.36,80770,80770.01,2.06682 +1778386860000,80770,80770.01,80770,80770,0.29199 +1778386920000,80770,80770.01,80770,80770,1.02688 +1778386980000,80770,80770.01,80767.59,80767.6,0.89033 +1778387040000,80767.6,80767.6,80762.66,80762.67,0.55071 +1778387100000,80762.67,80783.41,80762.66,80783.41,2.16155 +1778387160000,80783.4,80791.12,80783.4,80791.11,0.64174 +1778387220000,80791.12,80791.12,80791.11,80791.12,0.42499 +1778387280000,80791.11,80791.12,80770.89,80770.89,2.70842 +1778387340000,80770.9,80792.79,80770.89,80792.78,1.83389 +1778387400000,80792.78,80799.98,80792.78,80799.98,1.21823 +1778387460000,80799.97,80829.98,80799.97,80829.98,1.49911 +1778387520000,80829.97,80840,80829.97,80839.99,0.97679 +1778387580000,80839.99,80839.99,80821.6,80832.64,1.93423 +1778387640000,80832.64,80832.65,80814.1,80814.11,0.99482 +1778387700000,80814.11,80814.11,80814.1,80814.11,0.4023 +1778387760000,80814.1,80814.11,80814.1,80814.11,0.50185 +1778387820000,80814.1,80814.11,80814.1,80814.1,0.23665 +1778387880000,80814.1,80836.59,80814.1,80836.14,24.13185 +1778387940000,80836.15,80836.15,80823.69,80823.7,3.8389 +1778388000000,80823.7,80823.7,80823.69,80823.7,0.37136 +1778388060000,80823.69,80823.7,80818.62,80818.62,0.89475 +1778388120000,80818.62,80818.63,80814.08,80814.09,1.52214 +1778388180000,80814.08,80814.08,80780.56,80780.57,3.53505 +1778388240000,80780.57,80780.57,80769.97,80769.98,1.44961 +1778388300000,80769.98,80769.98,80737.29,80746.54,3.78036 +1778388360000,80746.55,80746.55,80737.29,80737.29,0.95903 +1778388420000,80737.3,80737.3,80734.65,80734.66,0.32058 +1778388480000,80734.66,80734.66,80734.65,80734.65,0.40148 +1778388540000,80734.65,80745.99,80722.78,80739.01,14.34807 +1778388600000,80739,80757.81,80739,80757.8,2.62958 +1778388660000,80757.8,80774.04,80757.8,80774.03,0.94082 +1778388720000,80774.03,80774.04,80774.03,80774.03,0.59661 +1778388780000,80774.03,80781.95,80774.03,80780.72,1.46786 +1778388840000,80780.73,80780.73,80780.72,80780.73,1.44448 +1778388900000,80780.72,80780.73,80777.41,80777.42,0.23481 +1778388960000,80777.42,80777.78,80777.41,80777.77,0.64707 +1778389020000,80777.78,80777.78,80777.77,80777.77,0.34592 +1778389080000,80777.77,80777.78,80775.96,80775.97,0.96648 +1778389140000,80775.97,80775.97,80759.93,80759.93,6.1474 +1778389200000,80759.93,80759.94,80745.64,80745.65,1.76544 +1778389260000,80745.65,80745.65,80724.3,80724.3,2.0235 +1778389320000,80724.31,80724.31,80724.29,80724.3,2.49734 +1778389380000,80724.3,80745.64,80724.29,80730.66,5.13154 +1778389440000,80730.66,80751.8,80730.65,80750.01,8.31094 +1778389500000,80750,80750.01,80750,80750,0.53202 +1778389560000,80750,80750.01,80749.99,80750,0.80296 +1778389620000,80750,80750,80744.99,80745,0.49679 +1778389680000,80745,80745,80741.39,80743.82,1.26689 +1778389740000,80743.81,80749.88,80743.81,80749.88,0.59243 +1778389800000,80749.88,80763.9,80749.88,80763.9,1.195 +1778389860000,80763.9,80763.9,80763.89,80763.9,0.36782 +1778389920000,80763.9,80763.9,80760.48,80760.48,0.38646 +1778389980000,80760.48,80760.49,80750,80750,1.8375 +1778390040000,80750.01,80766.16,80750,80766.16,5.74194 +1778390100000,80766.15,80789.83,80766.15,80789.82,5.69903 +1778390160000,80789.83,80789.83,80777.32,80777.32,1.1995 +1778390220000,80777.32,80780.93,80771.72,80780.93,0.75231 +1778390280000,80780.93,80780.93,80780.92,80780.93,0.9201 +1778390340000,80780.93,80780.93,80777.23,80777.24,0.86989 +1778390400000,80777.24,80777.24,80777,80777,0.43553 +1778390460000,80777,80777.01,80760.32,80775,3.44747 +1778390520000,80775.01,80787.36,80775,80787.35,0.91849 +1778390580000,80787.35,80795.11,80787.35,80795.11,1.12199 +1778390640000,80795.1,80809.45,80795.1,80809.44,1.04257 +1778390700000,80809.45,80816.52,80809.44,80809.53,3.9943 +1778390760000,80809.53,80812.25,80809.53,80812.25,0.54182 +1778390820000,80812.24,80812.25,80812.24,80812.25,0.28201 +1778390880000,80812.24,80812.24,80806.09,80806.1,3.43863 +1778390940000,80806.1,80806.1,80749.99,80749.99,106.06984 +1778391000000,80750,80810.71,80749.99,80791.41,36.05488 +1778391060000,80791.4,80791.41,80780.11,80780.12,2.81587 +1778391120000,80780.12,80780.12,80771,80771,0.72096 +1778391180000,80771.01,80771.01,80761.4,80761.4,11.91991 +1778391240000,80761.41,80766.48,80761.4,80766.48,10.45463 +1778391300000,80766.47,80768.5,80766.46,80768.5,11.30814 +1778391360000,80768.5,80780,80768.49,80779.99,3.40376 +1778391420000,80780,80780,80768.5,80776.35,1.52758 +1778391480000,80776.36,80783.44,80776.35,80783.44,0.83844 +1778391540000,80783.43,80783.44,80777.74,80777.75,0.70858 +1778391600000,80777.75,80777.75,80763.83,80763.83,1.69217 +1778391660000,80763.83,80763.84,80763.83,80763.84,1.61746 +1778391720000,80763.83,80763.84,80743.32,80743.33,7.37557 +1778391780000,80743.33,80743.33,80723.9,80730,24.75664 +1778391840000,80730,80730,80729.99,80730,0.80933 +1778391900000,80729.99,80730,80729.99,80729.99,0.62329 +1778391960000,80730,80752.6,80729.99,80747.19,5.9301 +1778392020000,80747.18,80747.19,80740.68,80740.68,5.50241 +1778392080000,80740.68,80747.37,80740.68,80744.14,0.86194 +1778392140000,80744.15,80747.35,80722.38,80745.99,41.4524 +1778392200000,80745.99,80747.34,80709.77,80709.78,11.89509 +1778392260000,80709.78,80709.78,80697.2,80697.21,6.96817 +1778392320000,80697.2,80705.57,80697.2,80705.57,1.69777 +1778392380000,80705.57,80705.57,80697.2,80697.21,3.21456 +1778392440000,80697.21,80697.21,80682,80682.01,3.92322 +1778392500000,80682.01,80698.45,80682,80698.44,2.21915 +1778392560000,80698.44,80705.79,80698.44,80705.78,0.86836 +1778392620000,80705.79,80705.79,80697.2,80697.22,1.99165 +1778392680000,80697.22,80701.67,80697.21,80701.66,1.71348 +1778392740000,80701.67,80701.67,80700.76,80700.77,4.19157 +1778392800000,80700.76,80700.77,80700.76,80700.77,1.47153 +1778392860000,80700.76,80712.2,80700.76,80712.2,4.78188 +1778392920000,80712.2,80717.03,80712.19,80717.03,2.074 +1778392980000,80717.03,80717.03,80717.02,80717.02,0.65402 +1778393040000,80717.02,80720.09,80717.02,80720.08,1.73191 +1778393100000,80720.08,80720.3,80720.08,80720.29,1.52259 +1778393160000,80720.3,80720.3,80720.29,80720.3,0.6285 +1778393220000,80720.29,80720.3,80720.29,80720.3,1.77005 +1778393280000,80720.3,80740.6,80720.29,80740,3.38592 +1778393340000,80739.99,80740,80738.94,80738.95,1.14048 +1778393400000,80738.95,80738.95,80726.04,80726.04,1.35286 +1778393460000,80726.04,80726.05,80687.89,80690.84,8.32762 +1778393520000,80690.84,80706.33,80690.83,80706.33,3.17492 +1778393580000,80706.33,80708.53,80706.32,80708.52,3.84439 +1778393640000,80708.53,80719.16,80708.52,80719.16,1.1817 +1778393700000,80719.16,80719.16,80708,80708,5.94515 +1778393760000,80708.01,80708.01,80708,80708.01,0.37836 +1778393820000,80708.01,80708.01,80708,80708.01,0.48978 +1778393880000,80708,80721.72,80708,80721.72,2.36881 +1778393940000,80721.72,80724.94,80700.9,80700.9,5.80547 +1778394000000,80700.9,80700.9,80700.89,80700.9,1.0925 +1778394060000,80700.9,80723.93,80700.89,80723.93,2.45546 +1778394120000,80723.93,80723.93,80716.89,80716.9,8.08053 +1778394180000,80716.9,80716.9,80700.89,80700.9,1.79861 +1778394240000,80700.9,80700.9,80697.2,80697.21,0.9801 +1778394300000,80697.2,80697.21,80697.2,80697.2,0.24693 +1778394360000,80697.2,80697.2,80675.86,80675.87,1.86971 +1778394420000,80675.86,80675.87,80671.69,80671.7,0.82463 +1778394480000,80671.7,80671.7,80671.69,80671.7,0.61853 +1778394540000,80671.7,80671.7,80658.97,80658.97,6.54881 +1778394600000,80658.98,80658.98,80658.97,80658.97,2.78034 +1778394660000,80658.98,80666.13,80658.97,80666.12,3.82354 +1778394720000,80666.12,80670,80662.13,80663.73,16.6707 +1778394780000,80663.73,80663.73,80663.72,80663.72,0.38835 +1778394840000,80663.73,80666.15,80663.72,80666.14,4.02688 +1778394900000,80666.15,80690,80666.14,80689.99,2.37161 +1778394960000,80690,80690,80671.13,80671.14,1.19006 +1778395020000,80671.13,80717.27,80671.13,80710.98,20.03484 +1778395080000,80710.99,80719.07,80705.69,80705.69,3.47961 +1778395140000,80705.7,80705.7,80705.69,80705.7,2.11754 +1778395200000,80705.7,80705.7,80689.07,80689.08,3.3885 +1778395260000,80689.08,80729.98,80689.07,80719.99,11.64628 +1778395320000,80720,80720,80716.18,80716.19,1.63998 +1778395380000,80716.18,80720,80692.76,80707.56,8.54586 +1778395440000,80707.57,80710.01,80703.91,80710,8.37104 +1778395500000,80710,80710.01,80709.99,80710,2.55364 +1778395560000,80709.99,80710,80709.99,80709.99,0.536 +1778395620000,80709.99,80710,80709.99,80709.99,0.34655 +1778395680000,80710,80727.29,80709.99,80727.28,2.7552 +1778395740000,80727.29,80743.67,80727.29,80743.67,8.43674 +1778395800000,80743.67,80753.04,80743.66,80753.03,6.12751 +1778395860000,80753.04,80753.04,80753.03,80753.04,2.60636 +1778395920000,80753.03,80753.04,80738.78,80738.79,1.09197 +1778395980000,80738.79,80738.79,80738.78,80738.78,0.22923 +1778396040000,80738.79,80749.94,80738.78,80748.72,6.86809 +1778396100000,80748.71,80748.72,80720.74,80720.75,7.88826 +1778396160000,80720.74,80720.75,80720.74,80720.75,0.69169 +1778396220000,80720.74,80720.75,80720.74,80720.75,0.31919 +1778396280000,80720.75,80720.75,80720.74,80720.75,0.34978 +1778396340000,80720.74,80733.75,80720.74,80733.75,3.72911 +1778396400000,80733.75,80755.21,80733.74,80755.21,3.1163 +1778396460000,80755.2,80775.39,80755.2,80775.39,2.12502 +1778396520000,80775.39,80775.39,80764.36,80775.38,7.96509 +1778396580000,80775.39,80792.79,80770.06,80770.06,4.46001 +1778396640000,80770.06,80770.06,80746.54,80746.54,3.01282 +1778396700000,80746.54,80763.78,80746.54,80751.73,4.0666 +1778396760000,80751.74,80773.78,80751.73,80773.77,2.11769 +1778396820000,80773.78,80773.78,80767.95,80767.96,1.16924 +1778396880000,80767.95,80767.96,80755.06,80763.99,19.42792 +1778396940000,80763.98,80763.99,80763.98,80763.99,0.50729 +1778397000000,80763.99,80763.99,80763.98,80763.99,0.50172 +1778397060000,80763.99,80763.99,80761.55,80761.55,0.99963 +1778397120000,80761.55,80761.56,80761.55,80761.55,0.64279 +1778397180000,80761.55,80761.56,80761.55,80761.56,0.49584 +1778397240000,80761.55,80761.56,80727.18,80727.19,25.41026 +1778397300000,80727.19,80745.88,80720.1,80745.88,28.21472 +1778397360000,80745.88,80752.71,80740.68,80740.68,1.51722 +1778397420000,80740.69,80768.25,80740.68,80768.24,6.72489 +1778397480000,80768.25,80773.61,80768.25,80773.61,1.97014 +1778397540000,80773.6,80774.62,80765.27,80765.27,4.8978 +1778397600000,80765.27,80765.28,80765.27,80765.28,0.667 +1778397660000,80765.27,80775.71,80765.27,80775.71,0.90966 +1778397720000,80775.71,80791.78,80775.7,80791.77,3.62386 +1778397780000,80791.77,80791.78,80776.78,80776.78,3.64088 +1778397840000,80776.79,80776.79,80776.78,80776.78,0.63824 +1778397900000,80776.79,80776.79,80776.78,80776.79,0.94201 +1778397960000,80776.78,80827.14,80776.78,80793.83,85.92457 +1778398020000,80793.82,80793.83,80784.61,80784.62,4.57823 +1778398080000,80784.62,80784.62,80784.61,80784.62,1.81027 +1778398140000,80784.62,80784.62,80784.61,80784.62,0.15551 +1778398200000,80784.61,80784.62,80777.73,80777.73,2.00342 +1778398260000,80777.73,80777.74,80777.44,80777.45,1.54591 +1778398320000,80777.44,80785.88,80777.44,80778.18,2.83128 +1778398380000,80778.17,80778.18,80775.45,80775.45,1.06956 +1778398440000,80775.45,80775.46,80770,80770,0.99374 +1778398500000,80770,80770.01,80770,80770.01,0.71839 +1778398560000,80770,80770.01,80769.16,80769.17,0.54384 +1778398620000,80769.17,80776.78,80769.16,80776.78,2.04658 +1778398680000,80776.77,80780.81,80776.77,80780.8,2.06642 +1778398740000,80780.8,80780.81,80772.2,80780.8,13.09571 +1778398800000,80780.8,80780.81,80780.8,80780.81,1.58799 +1778398860000,80780.8,80783.42,80780.8,80783.01,8.79719 +1778398920000,80783,80783.01,80772.2,80772.2,5.18481 +1778398980000,80772.2,80772.21,80772.2,80772.2,0.53085 +1778399040000,80772.21,80795.01,80772.2,80795,29.50879 +1778399100000,80795,80795,80765,80775.42,38.48784 +1778399160000,80775.43,80792.79,80775.42,80792.79,5.29833 +1778399220000,80792.78,80792.79,80792.78,80792.79,0.84736 +1778399280000,80792.79,80792.79,80792.78,80792.79,0.78766 +1778399340000,80792.79,80792.79,80778.74,80778.74,4.37463 +1778399400000,80778.75,80778.75,80771.29,80771.3,3.8109 +1778399460000,80771.29,80771.3,80767.25,80767.25,4.93773 +1778399520000,80767.25,80767.26,80756,80756.01,1.63099 +1778399580000,80756,80756.01,80729.56,80734.76,25.89618 +1778399640000,80734.76,80746.26,80734.76,80746.25,5.12824 +1778399700000,80746.25,80750,80746.25,80749.99,1.11061 +1778399760000,80749.99,80750,80739.01,80739.33,3.06584 +1778399820000,80739.34,80739.34,80731.31,80731.32,1.50384 +1778399880000,80731.31,80731.32,80731.3,80731.3,1.92793 +1778399940000,80731.31,80736.03,80731.3,80736.03,7.10939 +1778400000000,80736.03,80736.03,80730.53,80730.53,1.98142 +1778400060000,80730.53,80730.54,80725.18,80725.18,3.48382 +1778400120000,80725.18,80725.19,80723.15,80723.16,0.38418 +1778400180000,80723.16,80723.16,80723.15,80723.15,2.80505 +1778400240000,80723.16,80723.16,80715.33,80715.33,3.58262 +1778400300000,80715.34,80723.16,80715.33,80723.01,12.1722 +1778400360000,80723.01,80723.01,80715.52,80723,2.34583 +1778400420000,80723,80732.94,80723,80732.93,5.34869 +1778400480000,80732.93,80741.14,80732.93,80741.14,1.63411 +1778400540000,80741.14,80787.81,80741.14,80787.81,4.11309 +1778400600000,80787.81,80815.77,80785.04,80793.64,6.28722 +1778400660000,80793.65,80793.65,80776,80776,6.85605 +1778400720000,80776.01,80776.01,80775,80775,0.52005 +1778400780000,80775,80775.01,80769.92,80769.92,0.41578 +1778400840000,80769.92,80769.93,80769.92,80769.93,0.54156 +1778400900000,80769.92,80780.85,80755.29,80771.71,15.73669 +1778400960000,80770.3,80798.06,80750.32,80797.42,10.57325 +1778401020000,80797.42,80797.43,80784.89,80797.36,2.37809 +1778401080000,80797.36,80797.36,80794.34,80794.34,3.08355 +1778401140000,80794.34,80794.35,80775.53,80775.54,1.75892 +1778401200000,80775.53,80791.92,80775.53,80791.91,4.47809 +1778401260000,80791.92,80798.93,80791.91,80798.93,1.04953 +1778401320000,80798.92,80806.92,80798.92,80806.92,2.19484 +1778401380000,80806.92,80830,80806.92,80830,3.38921 +1778401440000,80829.99,80833.55,80829.98,80829.99,2.03236 +1778401500000,80829.99,80900,80829.98,80879.9,32.01356 +1778401560000,80879.89,80888.77,80864.06,80877.19,12.24878 +1778401620000,80877.19,80877.19,80865.49,80865.5,1.57796 +1778401680000,80865.49,80896.83,80865.49,80873.64,3.41461 +1778401740000,80873.63,80873.64,80873.63,80873.64,2.91299 +1778401800000,80873.63,80909.65,80873.63,80909.65,11.50085 +1778401860000,80909.65,80909.65,80891,80891.01,1.87744 +1778401920000,80891,80891.01,80863.31,80863.32,1.7389 +1778401980000,80863.32,80870.96,80855.42,80855.43,7.48159 +1778402040000,80855.43,80855.43,80851.22,80851.23,0.74195 +1778402100000,80851.23,80868.15,80851.22,80868.15,10.04357 +1778402160000,80868.14,80868.15,80857.63,80857.64,11.77709 +1778402220000,80857.63,80857.64,80850.18,80852.87,2.95097 +1778402280000,80852.88,80852.88,80852.87,80852.87,1.40391 +1778402340000,80852.88,80856.27,80852.88,80856.27,2.04035 +1778402400000,80856.26,80856.27,80824.38,80824.38,8.95262 +1778402460000,80824.38,80824.39,80805.5,80821.46,8.20004 +1778402520000,80821.46,80827.53,80821.46,80827.52,0.60069 +1778402580000,80827.53,80836.74,80827.52,80836.74,2.62348 +1778402640000,80836.74,80836.74,80836.72,80836.72,1.56574 +1778402700000,80836.72,80836.73,80836.72,80836.72,3.08548 +1778402760000,80836.73,80836.73,80823.64,80823.64,4.08176 +1778402820000,80823.64,80850,80823.64,80850,2.50694 +1778402880000,80850,80850,80849.99,80849.99,1.40185 +1778402940000,80849.99,80850,80849.99,80849.99,0.71816 +1778403000000,80850,80850,80849.99,80850,1.45876 +1778403060000,80849.99,80850,80838.93,80838.93,1.55914 +1778403120000,80838.85,80838.86,80838.85,80838.85,0.63748 +1778403180000,80838.86,80838.86,80831.62,80831.63,5.55526 +1778403240000,80831.62,80838.86,80820.8,80838.86,1.32544 +1778403300000,80838.85,80838.86,80838.85,80838.85,0.36373 +1778403360000,80838.86,80838.86,80838.85,80838.85,0.16663 +1778403420000,80838.86,80838.86,80822.25,80822.25,1.81252 +1778403480000,80822.25,80822.26,80822.25,80822.26,0.72622 +1778403540000,80822.26,80830.34,80822.25,80830.33,2.15542 +1778403600000,80830.34,80891.53,80830.34,80889.67,6.02607 +1778403660000,80889.67,80889.67,80875.47,80875.47,2.40454 +1778403720000,80875.47,80875.48,80875.46,80875.47,7.53786 +1778403780000,80875.46,80913.8,80875.46,80902.02,8.26484 +1778403840000,80902.03,80911.81,80894.02,80898.02,6.17986 +1778403900000,80898.01,80898.02,80878.39,80878.39,8.356 +1778403960000,80878.4,80878.4,80870.98,80870.99,0.53016 +1778404020000,80870.98,80870.98,80843.47,80851.27,6.30749 +1778404080000,80851.27,80863.28,80851.27,80863.28,2.24926 +1778404140000,80863.27,80863.28,80863.27,80863.28,0.49994 +1778404200000,80863.27,80863.28,80845.59,80853.69,8.26644 +1778404260000,80853.68,80853.69,80840.31,80840.31,11.68427 +1778404320000,80840.31,80863.87,80840.31,80863.87,1.41204 +1778404380000,80863.86,80864.23,80863.86,80864.22,3.31327 +1778404440000,80864.23,80864.23,80850.59,80850.59,7.89692 +1778404500000,80850.6,80854.64,80844.21,80854.64,1.59015 +1778404560000,80854.64,80854.64,80841.58,80841.59,0.84327 +1778404620000,80841.59,80841.59,80841.58,80841.59,0.31497 +1778404680000,80841.59,80864.25,80841.58,80864.25,3.39998 +1778404740000,80864.24,80864.25,80838.66,80838.66,7.74523 +1778404800000,80838.67,80838.67,80834.97,80834.97,2.87023 +1778404860000,80834.97,80834.98,80834.97,80834.98,0.27751 +1778404920000,80834.98,80834.98,80834.97,80834.98,0.26109 +1778404980000,80834.98,80834.98,80820.56,80820.57,2.07816 +1778405040000,80820.57,80827.37,80820.56,80827.37,1.56998 +1778405100000,80827.37,80827.37,80827.36,80827.36,0.49891 +1778405160000,80827.37,80833.47,80827.36,80833.46,3.57879 +1778405220000,80833.46,80833.47,80833.46,80833.47,0.34406 +1778405280000,80833.46,80833.48,80833.46,80833.48,2.71891 +1778405340000,80833.47,80833.48,80820.02,80820.02,21.99069 +1778405400000,80820.02,80831.33,80820.02,80831.33,7.44931 +1778405460000,80831.32,80831.33,80831.32,80831.33,0.78184 +1778405520000,80831.32,80831.33,80831.32,80831.32,0.87899 +1778405580000,80831.32,80831.33,80831.32,80831.32,1.5056 +1778405640000,80831.33,80831.33,80804.65,80804.65,10.14086 +1778405700000,80804.66,80804.66,80790,80790.01,2.4925 +1778405760000,80790.01,80790.01,80770.75,80770.75,3.76515 +1778405820000,80770.75,80770.76,80763.4,80763.41,0.78856 +1778405880000,80763.4,80763.41,80763.4,80763.4,0.57261 +1778405940000,80763.41,80784.19,80763.4,80784.19,4.43934 +1778406000000,80784.19,80784.19,80784.18,80784.18,0.91553 +1778406060000,80784.19,80784.19,80774.69,80774.7,1.32226 +1778406120000,80774.7,80774.7,80774.69,80774.69,0.53401 +1778406180000,80774.7,80774.7,80761.81,80761.81,1.86088 +1778406240000,80761.81,80767.79,80756.53,80762.35,6.10323 +1778406300000,80762.35,80762.35,80762.34,80762.34,1.1611 +1778406360000,80762.34,80762.35,80762.34,80762.34,0.26697 +1778406420000,80762.34,80789.31,80762.34,80789.31,3.8726 +1778406480000,80789.3,80800,80789.3,80799.99,0.56716 +1778406540000,80800,80800,80795.6,80799.79,8.81038 +1778406600000,80799.79,80799.8,80789.71,80789.71,1.0198 +1778406660000,80789.72,80789.72,80789.71,80789.72,0.86389 +1778406720000,80789.72,80789.72,80789.71,80789.71,0.16664 +1778406780000,80789.71,80789.72,80772.4,80772.41,3.58082 +1778406840000,80772.41,80804.62,80768.93,80804.62,18.98491 +1778406900000,80804.61,80804.62,80792.61,80800.59,12.73144 +1778406960000,80800.59,80800.6,80787.31,80787.32,1.68311 +1778407020000,80787.33,80804.61,80787.32,80804.61,2.95203 +1778407080000,80804.61,80807.96,80804.6,80807.96,5.58301 +1778407140000,80807.96,80807.96,80807.95,80807.96,0.51236 +1778407200000,80807.95,80811.85,80807.95,80811.85,1.98798 +1778407260000,80811.85,80834,80811.85,80834,2.30858 +1778407320000,80833.99,80834,80816.66,80816.67,2.29523 +1778407380000,80816.67,80816.67,80780.75,80784.72,11.44709 +1778407440000,80784.73,80784.73,80743.3,80743.3,4.30204 +1778407500000,80743.3,80743.36,80743.3,80743.32,4.02903 +1778407560000,80743.32,80743.33,80731.08,80738.35,10.16479 +1778407620000,80738.35,80738.36,80710.14,80710.14,1.29376 +1778407680000,80710.15,80725.68,80710.14,80725.68,0.57244 +1778407740000,80725.68,80843.67,80725.67,80835.26,20.28079 +1778407800000,80835.27,80835.27,80808.95,80815.74,4.04584 +1778407860000,80815.75,80815.75,80762.97,80762.99,14.80925 +1778407920000,80762.98,80773.35,80762.98,80773.35,2.747 +1778407980000,80773.35,80784.77,80747.05,80747.05,9.64585 +1778408040000,80747.05,80747.06,80729.49,80729.5,1.45425 +1778408100000,80729.5,80729.5,80717.47,80717.47,4.6523 +1778408160000,80717.47,80725.68,80691,80725.68,20.95441 +1778408220000,80725.67,80736.95,80725.67,80726.51,2.81441 +1778408280000,80726.5,80745.29,80726.5,80745.01,7.35639 +1778408340000,80745.02,80745.86,80728.99,80729,8.83352 +1778408400000,80729,80786.69,80728.99,80786.68,12.7212 +1778408460000,80786.69,80813.58,80786.68,80789.02,17.40456 +1778408520000,80789.03,80789.03,80789.02,80789.02,0.27232 +1778408580000,80789.03,80798.34,80789.02,80798.34,0.89998 +1778408640000,80798.34,80800.58,80795.71,80800.58,0.60963 +1778408700000,80800.58,80808.6,80800.58,80808.59,0.88279 +1778408760000,80808.59,80808.6,80808.59,80808.59,0.18331 +1778408820000,80808.6,80813.58,80808.59,80813.58,1.62132 +1778408880000,80813.57,80813.58,80813.57,80813.57,0.31453 +1778408940000,80813.58,80813.58,80813.57,80813.57,0.22752 +1778409000000,80813.58,80813.58,80813.57,80813.57,0.3885 +1778409060000,80813.58,80813.58,80813.57,80813.58,0.43618 +1778409120000,80813.58,80813.58,80809.53,80809.54,1.5708 +1778409180000,80809.53,80824.75,80809.53,80824.74,4.20492 +1778409240000,80824.74,80833.04,80805.53,80805.53,17.66614 +1778409300000,80805.53,80809.51,80805.53,80809.51,3.23613 +1778409360000,80809.5,80809.51,80809.5,80809.5,0.44263 +1778409420000,80809.51,80809.51,80809.5,80809.51,1.28921 +1778409480000,80809.51,80809.51,80805.5,80805.5,0.68318 +1778409540000,80805.5,80805.51,80805.5,80805.51,3.91138 +1778409600000,80805.51,80805.51,80798.23,80798.23,1.2026 +1778409660000,80798.24,80798.24,80788.65,80788.65,1.92379 +1778409720000,80788.66,80788.66,80788.65,80788.66,0.6328 +1778409780000,80788.65,80788.66,80774.65,80774.65,1.48536 +1778409840000,80774.66,80802.15,80766.39,80802.15,19.32834 +1778409900000,80802.15,80802.15,80795.78,80795.79,4.71912 +1778409960000,80795.79,80805.5,80795.78,80805.5,0.82554 +1778410020000,80805.49,80805.5,80805.49,80805.5,0.59876 +1778410080000,80805.5,80805.5,80798.96,80805.49,2.27643 +1778410140000,80805.5,80805.5,80803.3,80803.3,0.67026 +1778410200000,80803.3,80803.31,80803.3,80803.31,0.45126 +1778410260000,80803.31,80816.06,80803.3,80816.06,11.30805 +1778410320000,80816.05,80848.26,80816.05,80848.25,8.19044 +1778410380000,80848.26,80881.15,80848.25,80861.77,5.39737 +1778410440000,80861.78,80877.88,80861.77,80877.87,2.97525 +1778410500000,80877.87,80877.88,80877.87,80877.87,0.19885 +1778410560000,80877.88,80877.88,80877.87,80877.88,0.8955 +1778410620000,80877.88,80883.48,80877.87,80883.48,3.371 +1778410680000,80883.47,80883.48,80883.47,80883.47,2.02605 +1778410740000,80883.48,80883.48,80873.79,80873.79,6.05228 +1778410800000,80873.8,80873.8,80873.79,80873.8,1.12919 +1778410860000,80873.79,80913.63,80873.79,80913.61,8.84444 +1778410920000,80913.62,80975.4,80913.61,80952.44,64.56482 +1778410980000,80952.43,80967.61,80952.43,80967.6,4.40514 +1778411040000,80967.6,80967.61,80934.44,80934.45,5.54446 +1778411100000,80934.44,80934.44,80918.46,80918.46,2.85774 +1778411160000,80918.47,80927.71,80913.8,80927.71,7.7195 +1778411220000,80927.71,80928.87,80927.7,80928.87,0.58167 +1778411280000,80928.86,80928.87,80900.66,80900.66,5.68919 +1778411340000,80900.66,80900.67,80888,80888,4.06592 +1778411400000,80888,80892.96,80872.87,80892.95,7.68237 +1778411460000,80892.95,80892.96,80892.95,80892.96,0.4261 +1778411520000,80892.96,80911.99,80892.95,80911.98,2.94601 +1778411580000,80911.99,80928.86,80911.98,80928.85,2.0611 +1778411640000,80928.85,80928.86,80913.8,80913.81,1.7275 +1778411700000,80913.81,80924.69,80913.8,80924.68,2.90776 +1778411760000,80924.68,80928.36,80924.68,80928.36,2.2478 +1778411820000,80928.36,80934,80928.35,80928.65,17.97699 +1778411880000,80928.65,80928.65,80880,80880,6.77245 +1778411940000,80880.01,80880.01,80854.68,80868.01,2.49779 +1778412000000,80868,80868,80828.02,80828.02,4.81459 +1778412060000,80828.02,80828.03,80801,80801.01,7.26775 +1778412120000,80801.01,80804.48,80788.25,80788.25,6.88854 +1778412180000,80788.25,80807.77,80750,80803.07,13.3862 +1778412240000,80803.06,80803.07,80803.06,80803.07,1.61088 +1778412300000,80803.07,80816.42,80803.06,80805.5,5.67902 +1778412360000,80805.51,80811.37,80805.5,80811.36,1.29876 +1778412420000,80811.37,80813.15,80811.36,80813.15,1.15386 +1778412480000,80813.15,80836.6,80813.14,80836.6,1.7048 +1778412540000,80836.6,80836.6,80792.93,80792.94,25.40697 +1778412600000,80792.93,80812.87,80792.93,80812.87,5.30135 +1778412660000,80812.86,80812.87,80812.86,80812.86,1.22579 +1778412720000,80812.86,80812.87,80796.86,80796.87,5.73514 +1778412780000,80796.86,80796.87,80795.52,80795.52,0.31705 +1778412840000,80795.52,80809.37,80794.59,80809.36,6.20509 +1778412900000,80809.37,80821.44,80809.36,80821.43,1.52936 +1778412960000,80821.44,80821.44,80821.43,80821.43,0.82583 +1778413020000,80821.43,80821.44,80821.42,80821.43,0.45685 +1778413080000,80821.42,80821.43,80821.41,80821.42,2.30152 +1778413140000,80821.41,80821.42,80805.5,80812.88,8.37115 +1778413200000,80812.88,80812.88,80812.87,80812.87,1.01518 +1778413260000,80812.87,80812.88,80805.5,80805.51,2.31896 +1778413320000,80805.5,80805.51,80805.5,80805.51,2.35332 +1778413380000,80805.51,80805.59,80805.5,80805.58,1.0437 +1778413440000,80805.59,80840,80805.58,80833.57,10.38897 +1778413500000,80833.58,80833.58,80833.57,80833.57,1.11836 +1778413560000,80833.58,80838.54,80833.57,80838.54,2.89585 +1778413620000,80838.53,80838.54,80838.53,80838.54,4.78991 +1778413680000,80838.53,80838.54,80838.53,80838.53,1.22852 +1778413740000,80838.54,80838.54,80823.78,80823.78,11.77406 +1778413800000,80823.78,80823.78,80808.09,80808.1,2.81886 +1778413860000,80808.1,80818.79,80808.09,80817.33,3.59778 +1778413920000,80817.33,80836.85,80817.32,80828.75,8.34741 +1778413980000,80828.76,80840.13,80828.75,80840.13,5.90148 +1778414040000,80840.12,80840.13,80831.05,80831.06,2.54594 +1778414100000,80831.06,80833.22,80831.05,80833.21,2.29343 +1778414160000,80833.22,80855.3,80833.21,80855.3,4.9396 +1778414220000,80855.3,80855.3,80838.01,80838.02,2.33932 +1778414280000,80838.01,80838.02,80838.01,80838.01,0.19961 +1778414340000,80838.02,80849.47,80821.21,80821.21,13.49426 +1778414400000,80821.21,80845.02,80815.51,80836.75,4.7007 +1778414460000,80836.75,80836.75,80826.83,80826.84,2.05503 +1778414520000,80826.84,80826.84,80805.5,80805.5,1.6317 +1778414580000,80805.51,80805.51,80784.2,80784.21,5.41308 +1778414640000,80784.21,80800.14,80784.21,80800.14,4.94305 +1778414700000,80800.13,80800.14,80798.67,80798.68,1.54231 +1778414760000,80798.68,80798.68,80797.16,80797.17,1.36775 +1778414820000,80797.16,80797.17,80797.16,80797.16,0.89227 +1778414880000,80797.16,80818.83,80797.16,80818.83,2.35982 +1778414940000,80818.82,80818.83,80818.82,80818.83,0.49739 +1778415000000,80818.82,80824.62,80811.06,80824.61,5.3416 +1778415060000,80824.62,80844.63,80824.61,80844.62,6.5919 +1778415120000,80844.62,80844.63,80844.62,80844.62,0.33203 +1778415180000,80844.63,80865.05,80844.62,80865.05,3.14899 +1778415240000,80865.04,80865.05,80865.03,80865.03,1.34488 +1778415300000,80865.04,80865.04,80865.03,80865.03,0.74402 +1778415360000,80865.04,80887.82,80865.03,80878.02,3.13883 +1778415420000,80878.03,80883.71,80878.02,80880.52,1.28716 +1778415480000,80880.53,80880.53,80880.52,80880.52,0.69274 +1778415540000,80880.53,80880.53,80852.91,80852.92,1.91783 +1778415600000,80852.91,80863.93,80852.91,80863.93,1.65582 +1778415660000,80863.93,80863.93,80863.92,80863.92,1.64176 +1778415720000,80863.92,80863.93,80863.92,80863.92,0.46955 +1778415780000,80863.93,80891.11,80863.92,80891.11,3.94417 +1778415840000,80891.11,80913.8,80891.1,80913.8,7.42977 +1778415900000,80913.8,80934.82,80891.11,80891.11,19.27625 +1778415960000,80891.1,80891.11,80876.02,80876.02,0.79007 +1778416020000,80876.03,80897.62,80876.02,80897.61,1.79546 +1778416080000,80897.62,80901.5,80897.61,80901.5,2.28551 +1778416140000,80901.5,80927.33,80901.49,80927.32,6.40204 +1778416200000,80927.32,80927.33,80913.8,80924.81,2.90859 +1778416260000,80924.81,80924.82,80916.72,80920.15,2.50847 +1778416320000,80920.14,80933.62,80920.14,80933.61,2.22204 +1778416380000,80933.62,80933.62,80919.99,80928.14,4.10685 +1778416440000,80928.15,80928.15,80900,80901.9,13.23915 +1778416500000,80901.9,80901.9,80872,80883.43,4.75314 +1778416560000,80883.42,80901.22,80883.42,80901.21,1.73061 +1778416620000,80901.22,80901.22,80901.21,80901.21,1.76875 +1778416680000,80901.22,80901.22,80885.87,80885.87,11.70562 +1778416740000,80885.88,80920,80885.87,80920,10.14352 +1778416800000,80920,80925.51,80913.8,80913.81,3.64044 +1778416860000,80913.81,80922.46,80902.75,80922.46,14.84567 +1778416920000,80922.45,80922.46,80922.44,80922.45,2.99164 +1778416980000,80922.44,80922.45,80913.8,80913.81,0.65014 +1778417040000,80913.8,80922.43,80913.8,80922.42,1.13947 +1778417100000,80922.43,80928.07,80922.42,80928.06,7.15425 +1778417160000,80928.07,80950,80926.69,80926.69,3.64674 +1778417220000,80926.54,80929.28,80906.28,80929.28,13.05369 +1778417280000,80929.27,80929.28,80917.09,80922.59,2.73188 +1778417340000,80922.59,80943.4,80915.06,80915.06,11.48671 +1778417400000,80915.07,80925.9,80915.06,80925.9,2.58093 +1778417460000,80925.89,80925.89,80917.76,80917.76,1.78947 +1778417520000,80917.77,80917.77,80917.76,80917.77,0.25362 +1778417580000,80917.77,80917.77,80917.76,80917.76,0.15466 +1778417640000,80917.77,80917.77,80917.76,80917.77,0.50208 +1778417700000,80917.77,80917.77,80917.76,80917.77,0.58351 +1778417760000,80917.77,80917.77,80913.8,80913.81,2.49231 +1778417820000,80913.81,80913.81,80906.25,80906.25,4.02091 +1778417880000,80906.26,80906.26,80906.25,80906.26,0.63338 +1778417940000,80906.25,80934.39,80900.01,80927.72,10.61319 +1778418000000,80927.71,80927.72,80900,80907.08,8.05631 +1778418060000,80907.07,80907.08,80907.07,80907.07,1.50051 +1778418120000,80907.08,80937.3,80907.07,80913.8,4.42935 +1778418180000,80913.8,80913.81,80902.64,80908.89,5.02774 +1778418240000,80908.89,80908.9,80904.53,80904.53,1.73498 +1778418300000,80904.54,80912.61,80904.53,80912.61,1.07336 +1778418360000,80912.61,80912.61,80881.62,80881.62,3.27472 +1778418420000,80881.62,80881.62,80865.44,80869.38,4.21844 +1778418480000,80869.38,80922.97,80869.37,80922.96,5.93935 +1778418540000,80922.97,80922.97,80913.8,80913.8,2.04707 +1778418600000,80913.8,80913.81,80913.8,80913.81,0.44734 +1778418660000,80913.8,80913.81,80902.78,80902.78,3.63401 +1778418720000,80902.78,80907.26,80895.82,80907.26,1.54027 +1778418780000,80907.26,80917.28,80907.25,80917.27,2.9998 +1778418840000,80917.27,80945.79,80917.27,80925.3,12.06297 +1778418900000,80925.3,80940,80923.84,80923.85,2.79994 +1778418960000,80923.85,80923.85,80913.8,80913.8,1.21929 +1778419020000,80913.81,80913.81,80900,80904.36,5.96905 +1778419080000,80904.37,80930.1,80904.37,80930.1,3.63494 +1778419140000,80930.1,80939.85,80930.1,80939.84,5.24265 +1778419200000,80939.85,80940,80939.84,80939.99,1.64274 +1778419260000,80940,80983.7,80939.99,80983.7,9.08169 +1778419320000,80983.7,80983.7,80956.74,80973.23,5.39967 +1778419380000,80973.24,80978.52,80966.4,80978.5,6.15489 +1778419440000,80978.5,80979.34,80966.6,80966.66,2.76221 +1778419500000,80966.67,80966.67,80963.29,80963.29,1.15708 +1778419560000,80963.3,80984.96,80963.29,80984.96,3.2135 +1778419620000,80984.96,81000.01,80972,80972,15.74473 +1778419680000,80972,80972.01,80963.89,80963.89,2.13491 +1778419740000,80963.89,80984.82,80954.76,80974.3,8.14324 +1778419800000,80974.29,80974.3,80948.13,80948.14,4.33562 +1778419860000,80948.13,80965.18,80944.92,80944.93,10.18889 +1778419920000,80944.92,80948.25,80933.33,80948.25,4.88228 +1778419980000,80948.25,80976.16,80948.24,80976.16,1.0676 +1778420040000,80976.15,80995.64,80976.15,80995.63,1.68721 +1778420100000,80995.64,80995.64,80969.9,80978.55,3.00597 +1778420160000,80978.55,80990,80978.55,80989.99,3.00564 +1778420220000,80989.99,80990,80989.9,80989.91,1.50395 +1778420280000,80989.9,80989.91,80968,80968.01,4.5371 +1778420340000,80968.01,80969.8,80960.31,80960.32,3.30878 +1778420400000,80960.31,80960.31,80950.63,80950.63,0.91422 +1778420460000,80950.64,80956.63,80940.98,80949.8,12.18844 +1778420520000,80949.8,80949.8,80949.79,80949.79,0.47575 +1778420580000,80949.79,80949.8,80933.33,80933.33,1.42302 +1778420640000,80933.33,80984.7,80933.33,80984.7,24.82641 +1778420700000,80984.7,80984.7,80958.05,80958.06,7.14207 +1778420760000,80958.06,80969.25,80958.05,80969.25,2.42477 +1778420820000,80969.25,80970.47,80969.24,80970.47,0.4734 +1778420880000,80970.46,80979.19,80970.46,80978.21,1.10349 +1778420940000,80978.2,80978.21,80961.77,80961.77,1.43186 +1778421000000,80961.78,80969.75,80961.77,80969.74,1.56457 +1778421060000,80969.75,80969.75,80963.01,80963.02,0.93906 +1778421120000,80963.01,80964.4,80956.89,80964.4,2.86601 +1778421180000,80964.39,80964.4,80964.39,80964.4,0.55543 +1778421240000,80964.39,80969.75,80964.39,80966.01,15.90154 +1778421300000,80966,80966.01,80956.95,80956.95,0.85804 +1778421360000,80956.95,80956.95,80939.7,80939.72,3.86936 +1778421420000,80939.72,80943.75,80939.71,80943.75,1.2107 +1778421480000,80943.75,80943.75,80943.74,80943.75,0.39507 +1778421540000,80943.75,80971.67,80943.74,80971.67,3.87783 +1778421600000,80971.66,80971.67,80960.21,80960.21,2.84309 +1778421660000,80960.22,80960.22,80952,80952.01,5.23241 +1778421720000,80952.01,80957.32,80952,80957.32,0.7171 +1778421780000,80957.31,80992.55,80951.51,80951.52,8.06579 +1778421840000,80951.51,80953.51,80947.07,80947.08,1.34279 +1778421900000,80947.08,80947.08,80944,80944,3.89268 +1778421960000,80944.01,80944.01,80928.57,80929.82,3.60876 +1778422020000,80929.82,80941.24,80921.01,80921.01,3.07181 +1778422080000,80921.01,80921.02,80913.79,80913.8,17.61073 +1778422140000,80913.8,80933.2,80913.79,80933.19,4.28983 +1778422200000,80933.2,80968.06,80933.2,80968.05,5.74805 +1778422260000,80968.06,80979.69,80968.05,80979.69,6.3978 +1778422320000,80979.68,80979.69,80951.26,80975.34,11.60281 +1778422380000,80975.34,80975.35,80955.3,80955.31,7.02182 +1778422440000,80955.31,80968.35,80945,80945,57.8162 +1778422500000,80945,80945.01,80913.8,80927.2,7.76145 +1778422560000,80927.19,80927.2,80925.97,80925.98,1.78173 +1778422620000,80925.98,80925.98,80913.8,80913.81,0.80448 +1778422680000,80913.8,80913.81,80913.8,80913.8,1.64595 +1778422740000,80913.81,80919.9,80913.8,80919.89,1.73308 +1778422800000,80919.89,80919.9,80900,80900,2.97063 +1778422860000,80900.01,80900.01,80890.76,80890.76,1.66089 +1778422920000,80890.77,80896.23,80890.76,80896.22,4.37572 +1778422980000,80896.22,80918.45,80896.22,80918.45,3.56756 +1778423040000,80918.44,80918.45,80918.44,80918.45,0.70172 +1778423100000,80918.44,80918.45,80918.44,80918.45,0.34263 +1778423160000,80918.44,80918.45,80909.93,80909.94,3.32138 +1778423220000,80909.94,80909.94,80909.93,80909.93,1.79523 +1778423280000,80909.94,80909.94,80909.93,80909.94,1.07002 +1778423340000,80909.93,80909.94,80909.93,80909.94,0.73103 +1778423400000,80909.94,80918.21,80909.94,80913.81,2.68369 +1778423460000,80913.8,80913.81,80913.8,80913.8,0.21374 +1778423520000,80913.81,80951.28,80913.8,80951.27,6.36826 +1778423580000,80951.28,80972.82,80951.27,80972.82,3.33508 +1778423640000,80972.81,80972.82,80953.42,80953.42,1.77009 +1778423700000,80953.42,80962.54,80953.42,80962.53,2.62243 +1778423760000,80962.53,80962.54,80938.15,80938.15,1.94527 +1778423820000,80938.15,80938.16,80936.96,80936.96,1.78113 +1778423880000,80936.97,80947.61,80936.96,80947.61,2.63979 +1778423940000,80947.61,80947.62,80947.6,80947.62,4.86683 +1778424000000,80947.62,80980,80947.61,80954.2,6.96744 +1778424060000,80954.21,80954.21,80938.28,80938.28,5.04726 +1778424120000,80938.28,80939.7,80922.05,80922.06,14.77067 +1778424180000,80922.05,80922.06,80900.01,80900.02,8.01921 +1778424240000,80900.02,80900.02,80876.01,80893.87,8.65904 +1778424300000,80893.86,80900.58,80893.86,80899.11,5.70484 +1778424360000,80899.12,80899.12,80870.43,80870.44,1.20083 +1778424420000,80870.43,80870.43,80822.88,80825.1,9.37253 +1778424480000,80825.09,80840.32,80816.22,80840.31,2.49593 +1778424540000,80840.31,80840.32,80827.2,80827.22,3.86966 +1778424600000,80827.21,80921.07,80827.21,80914.72,20.01783 +1778424660000,80914.71,80940.01,80900.01,80940,5.81966 +1778424720000,80940,80943.36,80919.5,80943.36,4.04066 +1778424780000,80943.36,80995,80943.35,80980.14,15.33063 +1778424840000,80980.14,80999.36,80980.13,80981.8,6.63858 +1778424900000,80981.81,80981.81,80961.67,80968.15,3.11072 +1778424960000,80968.14,80968.15,80946.51,80953.8,5.06994 +1778425020000,80953.81,80955.34,80945.35,80945.36,5.92728 +1778425080000,80945.36,80945.36,80945.35,80945.36,0.29759 +1778425140000,80945.35,80990.11,80945.35,80990.11,38.34682 +1778425200000,80990.11,80991.42,80978.39,80978.39,9.07598 +1778425260000,80978.4,80984.38,80978.39,80978.39,2.2688 +1778425320000,80978.39,81040,80978.39,81032.92,68.13602 +1778425380000,81032.91,81051.3,81009.76,81041.28,27.52285 +1778425440000,81041.28,81110,81041.28,81048.74,25.5019 +1778425500000,81048.74,81073.9,81045.21,81064.11,8.45528 +1778425560000,81064.1,81074.25,81048.02,81050.11,5.05688 +1778425620000,81050.11,81059.08,81022.1,81022.11,16.32632 +1778425680000,81022.1,81022.11,80947.29,80969,9.83353 +1778425740000,80969.41,80974.18,80941.4,80953.81,6.93449 +1778425800000,80953.81,80968.27,80936,80968.26,4.47745 +1778425860000,80968.27,80995.07,80968.25,80995.07,2.37187 +1778425920000,80995.07,80995.07,80984.53,80987.37,1.96745 +1778425980000,80987.38,81025.63,80987.38,81025.62,3.5288 +1778426040000,81025.62,81049.94,81025.62,81044.73,11.73556 +1778426100000,81044.73,81044.73,81011.48,81019.99,7.96307 +1778426160000,81020,81020,81003.25,81003.26,2.89969 +1778426220000,81003.25,81018.47,81003.25,81014,1.47258 +1778426280000,81014,81021.09,81013.99,81021.08,0.83058 +1778426340000,81021.08,81021.09,81011.14,81011.14,1.06437 +1778426400000,81011.15,81011.15,81002.26,81002.26,1.31112 +1778426460000,81002.27,81002.27,81002.26,81002.27,1.8652 +1778426520000,81002.27,81002.27,80998,80998,6.23924 +1778426580000,80998,80998.01,80998,80998,4.72877 +1778426640000,80998.01,80998.01,80966.66,80966.66,6.444 +1778426700000,80966.66,80976,80965.67,80975.99,1.93367 +1778426760000,80976,80995.84,80975.99,80980.01,5.40079 +1778426820000,80980.01,80986.18,80980,80986.18,1.38279 +1778426880000,80986.18,80986.18,80972,80972.01,1.98801 +1778426940000,80972,80978.46,80954.78,80954.79,9.81521 +1778427000000,80954.78,80981.57,80952.29,80981.57,6.02774 +1778427060000,80981.56,80983.54,80966.72,80983.54,2.63529 +1778427120000,80983.54,80983.54,80967.75,80973.72,1.90213 +1778427180000,80973.71,80993.89,80973.71,80973.71,3.14189 +1778427240000,80973.72,80990,80973.71,80989.99,1.97287 +1778427300000,80990,81004.85,80989.99,81004.84,3.80573 +1778427360000,81004.85,81100,81004.85,81070.01,22.07841 +1778427420000,81070,81083.86,81044.57,81082.02,11.42578 +1778427480000,81082.01,81100,81072.45,81100,14.29531 +1778427540000,81099.99,81110,81097.2,81097.21,6.54228 +1778427600000,81097.2,81191.7,81097.2,81161.62,22.96746 +1778427660000,81161.62,81165.67,81052,81084.31,44.19245 +1778427720000,81084.3,81093.12,81058.1,81093.12,11.85976 +1778427780000,81093.12,81104.22,81085.6,81085.6,7.42903 +1778427840000,81085.6,81141.02,81085.6,81141.02,10.00284 +1778427900000,81141.01,81190.5,81130.4,81190.49,12.43205 +1778427960000,81190.49,81326.16,81183.33,81326.15,90.00587 +1778428020000,81326.16,81360,81205.17,81301.9,65.85063 +1778428080000,81301.9,81318,81280.01,81300.96,15.85886 +1778428140000,81300.96,81367.99,81300.96,81341.91,27.98493 +1778428200000,81341.91,81363.89,81341.91,81357.32,7.10357 +1778428260000,81357.32,81395.27,81355.99,81366.06,17.90892 +1778428320000,81366.07,81442.81,81354.04,81430.25,22.58627 +1778428380000,81430.26,81430.26,81345.83,81361.78,15.20956 +1778428440000,81361.78,81361.78,81320,81347.19,19.43174 +1778428500000,81347.2,81389.02,81347.19,81381.76,10.19389 +1778428560000,81381.76,81408.37,81381.76,81403.38,10.55202 +1778428620000,81403.38,81417.41,81395.8,81406.54,13.43914 +1778428680000,81406.54,81422.44,81402.74,81422.44,13.9405 +1778428740000,81422.43,81432.98,81418,81418.01,8.97584 +1778428800000,81418.01,81451.02,81418,81444.05,21.502 +1778428860000,81444.05,81473.29,81444.05,81454.25,24.57579 +1778428920000,81454.25,81472.17,81403.55,81407.96,56.37085 +1778428980000,81407.96,81427.34,81407.95,81418.01,11.55305 +1778429040000,81418,81423.36,81381.28,81423.36,36.90611 +1778429100000,81423.36,81423.36,81361.43,81381.14,13.92221 +1778429160000,81381.14,81421.65,81381.13,81421.65,8.16226 +1778429220000,81421.65,81421.65,81397.18,81416.1,10.47069 +1778429280000,81416.11,81417.98,81400.08,81417.98,6.49344 +1778429340000,81417.98,81466,81417.98,81466,9.04528 +1778429400000,81466,81478.82,81465.99,81478.82,5.00704 +1778429460000,81478.81,81500,81478.81,81499.99,21.55531 +1778429520000,81500,81500,81476,81476.01,15.19993 +1778429580000,81476.01,81476.01,81440.64,81443.59,14.18951 +1778429640000,81443.58,81477.8,81443.3,81477.8,20.51657 +1778429700000,81477.8,81483.36,81429.03,81429.04,5.16233 +1778429760000,81429.04,81429.04,81400.09,81407.31,7.00252 +1778429820000,81407.3,81407.31,81343.02,81347.42,13.88981 +1778429880000,81347.42,81353.63,81343.02,81349.57,4.35483 +1778429940000,81349.57,81385.55,81349.56,81357.84,10.84856 +1778430000000,81357.85,81389.93,81357.84,81376.85,5.40659 +1778430060000,81376.85,81376.86,81332.43,81332.44,5.72995 +1778430120000,81332.43,81351.32,81332.43,81337.37,19.81777 +1778430180000,81337.37,81337.37,81305.94,81305.94,5.00501 +1778430240000,81305.94,81310,81276.04,81278.45,34.60144 +1778430300000,81278.45,81288.6,81258.6,81258.71,7.9851 +1778430360000,81258.72,81295.98,81258.71,81295.98,15.13773 +1778430420000,81295.99,81317.83,81295.99,81317.82,11.57906 +1778430480000,81317.83,81325.81,81280,81280.01,10.89685 +1778430540000,81280.01,81280.01,81259.25,81260.09,5.71459 +1778430600000,81260.1,81271.31,81260.1,81271.3,4.39668 +1778430660000,81271.31,81277.74,81252.43,81252.43,6.32051 +1778430720000,81252.44,81252.44,81200,81200.01,6.19655 +1778430780000,81200,81206.56,81200,81204.4,8.2481 +1778430840000,81204.4,81238.38,81204.39,81238.38,6.34229 +1778430900000,81238.37,81248.47,81210,81248.47,6.45944 +1778430960000,81248.46,81267.69,81230.78,81234.98,11.61 +1778431020000,81234.97,81248.46,81234.97,81248.46,2.95204 +1778431080000,81248.45,81271.56,81248.45,81271.55,3.96491 +1778431140000,81271.56,81306.08,81271.55,81304.6,4.97448 +1778431200000,81304.61,81319.24,81288.68,81315.16,4.29693 +1778431260000,81315.15,81319.24,81288.68,81295.17,7.00164 +1778431320000,81295.17,81295.18,81294.28,81294.28,1.37371 +1778431380000,81294.29,81294.29,81294.28,81294.29,4.9466 +1778431440000,81294.29,81294.29,81239.25,81247.62,9.50941 +1778431500000,81247.62,81247.63,81222.38,81243.23,7.24491 +1778431560000,81243.23,81281.85,81243.23,81281.84,8.57278 +1778431620000,81281.85,81308.43,81281.85,81297.55,4.90721 +1778431680000,81297.55,81297.55,81291.96,81291.97,2.29185 +1778431740000,81291.97,81320,81291.96,81319.99,5.48109 +1778431800000,81320,81361.38,81320,81324.07,7.22586 +1778431860000,81324.07,81338.28,81306.15,81306.15,3.90703 +1778431920000,81306.16,81338.28,81306.15,81338,3.72285 +1778431980000,81338,81349.89,81331.12,81349.88,2.82107 +1778432040000,81349.89,81349.89,81349.88,81349.89,0.80051 +1778432100000,81349.89,81361.21,81343.42,81343.43,3.21573 +1778432160000,81343.43,81351,81334,81338.87,5.71241 +1778432220000,81338.87,81338.87,81335.56,81335.56,1.30657 +1778432280000,81335.57,81347.93,81327.19,81347.92,6.19744 +1778432340000,81347.93,81378.25,81347.92,81378.25,4.62429 +1778432400000,81378.25,81385.22,81378.24,81385.21,2.20599 +1778432460000,81385.21,81385.22,81356.6,81362.85,5.8697 +1778432520000,81362.84,81362.85,81351.89,81351.89,2.00671 +1778432580000,81351.9,81371.27,81351.89,81371.26,4.02182 +1778432640000,81371.26,81400,81371.25,81391.22,12.60891 +1778432700000,81391.22,81435.27,81391.22,81423.34,6.84596 +1778432760000,81423.35,81423.35,81300,81302.7,10.1946 +1778432820000,81302.69,81306.74,81291.13,81291.13,2.48692 +1778432880000,81291.12,81291.13,81252.48,81267.25,6.29353 +1778432940000,81267.25,81279.28,81244.37,81244.37,3.08147 +1778433000000,81244.38,81244.38,81220,81233.96,5.7062 +1778433060000,81233.96,81248.93,81233.95,81241.37,10.37926 +1778433120000,81241.37,81291.59,81241.37,81291.58,9.64636 +1778433180000,81291.58,81343.2,81291.58,81316.86,19.38337 +1778433240000,81316.87,81347.62,81316.86,81340.62,16.28711 +1778433300000,81340.62,81385.62,81335.99,81345.57,23.55948 +1778433360000,81345.57,81345.58,81300,81300,4.05586 +1778433420000,81300,81300.01,81288.69,81299.99,4.65427 +1778433480000,81300,81360,81300,81355.96,5.95065 +1778433540000,81355.96,81364.15,81340.21,81349.74,4.07991 +1778433600000,81349.74,81368,81349.73,81368,3.4494 +1778433660000,81367.99,81422.09,81367.99,81422.09,32.699 +1778433720000,81422.09,81422.09,81380.51,81406.2,15.72078 +1778433780000,81406.21,81438.46,81404.02,81412.33,30.99182 +1778433840000,81412.33,81412.34,81400.11,81400.11,4.72485 +1778433900000,81400.12,81404.11,81388,81388,12.2506 +1778433960000,81388,81394.78,81380.67,81394.78,3.0595 +1778434020000,81394.78,81401.04,81374.48,81374.49,6.71774 +1778434080000,81374.48,81374.49,81366.89,81369.82,3.35123 +1778434140000,81369.82,81399.37,81369.82,81390.4,6.28684 +1778434200000,81390.4,81390.41,81365.43,81365.44,15.22871 +1778434260000,81365.44,81409.19,81365.43,81406.54,9.77856 +1778434320000,81406.53,81406.54,81350.01,81350.01,8.0789 +1778434380000,81350.01,81356,81336.81,81355.99,7.254 +1778434440000,81356,81356,81328.81,81328.81,5.63732 +1778434500000,81328.82,81328.82,81310.32,81319.55,4.94646 +1778434560000,81319.56,81319.56,81300,81303.35,6.44699 +1778434620000,81303.35,81319.56,81303.34,81307.54,5.80061 +1778434680000,81307.54,81320,81303.34,81303.35,4.39172 +1778434740000,81303.35,81303.35,81291,81291.01,3.19435 +1778434800000,81291.01,81310.14,81291,81310.14,9.6213 +1778434860000,81310.14,81322.71,81310.13,81322.71,2.20486 +1778434920000,81322.7,81339.84,81322.7,81339.84,4.99896 +1778434980000,81339.84,81347.29,81339.83,81347.29,1.68923 +1778435040000,81347.29,81381.31,81347.28,81381.31,3.12546 +1778435100000,81381.3,81393.38,81349.92,81349.92,8.79236 +1778435160000,81349.92,81349.92,81348,81348,2.68738 +1778435220000,81348,81410.05,81348,81410.04,11.2864 +1778435280000,81410.05,81434.42,81410.04,81428.66,2.9834 +1778435340000,81428.66,81428.67,81370.81,81370.81,37.60595 +1778435400000,81370.81,81414.84,81366.35,81414.84,16.13679 +1778435460000,81414.84,81468.59,81414.83,81468.58,17.67181 +1778435520000,81468.58,81550,81468.58,81496.2,56.92124 +1778435580000,81496.2,81583.11,81496.19,81515.12,29.22965 +1778435640000,81515.12,81539.03,81492,81499.19,13.36613 +1778435700000,81499.19,81518.49,81483.43,81483.43,8.42181 +1778435760000,81483.44,81483.44,81458.35,81473.89,12.03715 +1778435820000,81473.89,81475.6,81442.98,81450.15,6.41388 +1778435880000,81450.15,81458,81450.15,81458,2.9648 +1778435940000,81458,81476.18,81457.99,81476.18,2.25866 +1778436000000,81476.18,81486.08,81434.49,81434.5,5.37962 +1778436060000,81434.5,81448.48,81424.14,81424.15,8.22201 +1778436120000,81424.14,81468.6,81424.14,81464.31,5.70341 +1778436180000,81464.31,81493.11,81460.14,81460.15,4.71992 +1778436240000,81460.14,81485.5,81460.14,81476.41,3.69455 +1778436300000,81476.41,81485.48,81455.44,81455.44,7.64954 +1778436360000,81455.44,81455.45,81431.8,81439.99,2.38614 +1778436420000,81439.99,81439.99,81422,81422.01,2.91303 +1778436480000,81422.01,81422.01,81402.22,81402.23,2.94041 +1778436540000,81402.23,81414,81396,81413.99,3.22995 +1778436600000,81413.99,81428.7,81413.99,81424.5,2.00079 +1778436660000,81424.5,81424.51,81418.82,81418.82,1.97708 +1778436720000,81418.83,81423.58,81418.82,81423.57,1.96219 +1778436780000,81423.57,81423.58,81413.8,81413.8,2.17694 +1778436840000,81413.81,81451.98,81413.8,81451.97,4.71626 +1778436900000,81451.98,81451.98,81422.6,81422.61,5.50833 +1778436960000,81422.6,81422.61,81400,81400.01,2.33007 +1778437020000,81400,81400.01,81391.22,81391.23,2.56191 +1778437080000,81391.22,81391.22,81358.39,81358.4,7.14642 +1778437140000,81358.39,81358.4,81333.33,81342.47,10.04369 +1778437200000,81342.46,81369.04,81334.32,81369.04,3.57449 +1778437260000,81369.04,81417.15,81369.04,81404.02,5.01426 +1778437320000,81404.02,81404.02,81401.2,81401.2,3.17713 +1778437380000,81401.2,81401.21,81359.93,81370.3,38.22107 +1778437440000,81370.3,81390.59,81370.29,81390.58,2.609 +1778437500000,81390.59,81419.99,81390.58,81391.23,4.80465 +1778437560000,81391.22,81391.23,81388.01,81388.02,3.54705 +1778437620000,81388.01,81388.02,81361.22,81361.23,2.20569 +1778437680000,81361.23,81362.23,81353.19,81359.41,2.62867 +1778437740000,81359.42,81359.42,81353.39,81355.26,1.95837 +1778437800000,81355.27,81355.27,81355.26,81355.26,1.12155 +1778437860000,81355.27,81412.87,81355.26,81391.22,11.18355 +1778437920000,81391.22,81391.23,81353.56,81353.57,3.35815 +1778437980000,81353.56,81358.5,81337.61,81358.5,11.45356 +1778438040000,81358.5,81358.5,81348.01,81348.01,3.77095 +1778438100000,81348.02,81348.02,81336.81,81336.82,2.49472 +1778438160000,81336.82,81336.82,81320,81320.01,4.41796 +1778438220000,81320.01,81328.42,81320,81320.01,2.64073 +1778438280000,81320,81343.34,81320,81342.11,4.34861 +1778438340000,81342.11,81342.11,81308.06,81313.08,6.51823 +1778438400000,81313.07,81319.53,81310,81310,2.23209 +1778438460000,81310,81310.01,81305.93,81305.94,3.55252 +1778438520000,81305.94,81305.94,81253.74,81253.75,7.15743 +1778438580000,81253.75,81259.58,81250.8,81259.58,3.67357 +1778438640000,81259.58,81259.58,81259.57,81259.58,1.31592 +1778438700000,81259.58,81259.58,81257.95,81257.95,2.19161 +1778438760000,81257.96,81257.96,81257.95,81257.96,3.38152 +1778438820000,81257.96,81257.96,81257.95,81257.95,1.23786 +1778438880000,81257.95,81276.7,81257.95,81276.7,4.86792 +1778438940000,81276.7,81279.72,81276.69,81279.72,1.7558 +1778439000000,81279.72,81293.99,81257.95,81257.96,10.25903 +1778439060000,81257.95,81257.96,81231.14,81231.14,2.69985 +1778439120000,81231.14,81265.98,81231.14,81260.59,2.63833 +1778439180000,81260.6,81273.96,81260.6,81272.5,2.76737 +1778439240000,81272.5,81285.81,81272.49,81285.81,2.02652 +1778439300000,81285.81,81285.81,81272.49,81272.5,2.46792 +1778439360000,81272.49,81272.5,81255.44,81263.17,2.23699 +1778439420000,81263.16,81263.17,81263.16,81263.17,0.80558 +1778439480000,81263.17,81283.79,81263.16,81283.78,3.23293 +1778439540000,81283.79,81283.79,81271.95,81271.96,2.09664 +1778439600000,81271.96,81274.01,81224.55,81224.55,5.06877 +1778439660000,81224.55,81224.55,81200,81200.01,3.88855 +1778439720000,81200,81200.01,81148,81164.88,45.35433 +1778439780000,81164.88,81209.24,81156.02,81199.34,4.48715 +1778439840000,81199.35,81211,81199.34,81211,1.56925 +1778439900000,81211,81239.23,81210.99,81239.22,2.59084 +1778439960000,81239.22,81239.23,81222.74,81237.93,3.83494 +1778440020000,81237.93,81237.93,81237.92,81237.93,1.24001 +1778440080000,81237.93,81262.37,81237.92,81262.37,2.14075 +1778440140000,81262.37,81300,81262.36,81299.99,5.6282 +1778440200000,81300,81357.36,81299.99,81352.11,5.51384 +1778440260000,81352.11,81358.57,81343.5,81358.56,3.22378 +1778440320000,81358.56,81358.57,81343.51,81343.51,2.37517 +1778440380000,81343.51,81357.89,81343.5,81357.89,1.66478 +1778440440000,81357.88,81383.29,81357.88,81360.01,6.75214 +1778440500000,81360,81407.51,81353.53,81407.51,34.30695 +1778440560000,81407.51,81450.72,81407.5,81433.43,8.96835 +1778440620000,81433.42,81433.43,81407.5,81432.56,6.23629 +1778440680000,81432.57,81446.42,81425.08,81446.41,5.69972 +1778440740000,81446.41,81446.42,81415.65,81415.65,12.37303 +1778440800000,81415.65,81415.66,81415.65,81415.66,1.2355 +1778440860000,81415.66,81431.92,81401.91,81403.38,7.03989 +1778440920000,81403.38,81431.29,81403.38,81431.28,2.65473 +1778440980000,81431.29,81478.62,81431.28,81478.61,15.42772 +1778441040000,81478.62,81478.62,81460,81466.61,15.19354 +1778441100000,81466.62,81480.96,81466.61,81466.62,2.57726 +1778441160000,81466.62,81470.89,81431.29,81470.88,7.83521 +1778441220000,81470.89,81475,81466.79,81466.8,3.13358 +1778441280000,81466.8,81474.95,81465.28,81474.95,2.61367 +1778441340000,81474.94,81481.37,81474.94,81481.36,1.83749 +1778441400000,81481.36,81481.92,81470,81470.01,3.53039 +1778441460000,81470,81470.01,81446.61,81446.61,2.72953 +1778441520000,81446.62,81446.62,81436.09,81441.46,8.41318 +1778441580000,81441.46,81442.22,81434.49,81434.5,2.34731 +1778441640000,81434.49,81443.64,81434.49,81443.64,1.76153 +1778441700000,81443.64,81443.64,81434.49,81434.49,1.26563 +1778441760000,81434.49,81434.5,81434.49,81434.5,1.66549 +1778441820000,81434.49,81436.16,81434.49,81436.15,5.10528 +1778441880000,81436.16,81436.16,81414.83,81414.84,2.95816 +1778441940000,81414.84,81414.84,81391.51,81407.84,6.60933 +1778442000000,81407.83,81414.84,81407.83,81414.83,1.53884 +1778442060000,81414.84,81448.86,81414.83,81436.69,6.69729 +1778442120000,81436.7,81436.7,81436.69,81436.7,2.22389 +1778442180000,81436.69,81440.47,81425.14,81425.15,8.71876 +1778442240000,81425.15,81430.25,81425.14,81430.25,1.88197 +1778442300000,81430.25,81430.25,81430.24,81430.25,0.91169 +1778442360000,81430.25,81430.25,81402.26,81413.59,3.96274 +1778442420000,81413.58,81425.1,81413.58,81425.1,1.598 +1778442480000,81425.1,81425.1,81395.88,81395.88,4.2528 +1778442540000,81395.89,81395.89,81388,81388.01,3.51995 +1778442600000,81388.01,81396.84,81370,81372.18,5.90045 +1778442660000,81372.18,81372.2,81350.5,81350.51,2.63689 +1778442720000,81350.51,81350.51,81334.99,81335,2.08967 +1778442780000,81334.99,81338.26,81334.99,81338.25,1.85125 +1778442840000,81338.26,81346,81333.05,81345.99,1.81464 +1778442900000,81345.99,81397.62,81345.99,81397.61,6.85968 +1778442960000,81397.61,81397.62,81391.23,81391.23,0.86288 +1778443020000,81391.24,81413.48,81391.23,81409.66,5.15577 +1778443080000,81409.67,81439.62,81409.66,81430.23,4.33495 +1778443140000,81430.23,81437.83,81424.71,81437.83,8.68415 +1778443200000,81437.83,81450,81430.24,81436.36,4.6105 +1778443260000,81436.36,81449.83,81430.8,81442,3.52477 +1778443320000,81442.01,81442.01,81424.71,81424.71,2.87207 +1778443380000,81424.72,81449.68,81424.71,81437.86,3.15132 +1778443440000,81437.86,81437.86,81422.84,81422.85,1.51589 +1778443500000,81422.84,81430.67,81422.84,81430.66,2.53305 +1778443560000,81430.67,81430.67,81420.22,81420.23,1.36885 +1778443620000,81420.22,81437.04,81420.22,81436.39,2.60029 +1778443680000,81436.4,81441.97,81436.39,81441.97,2.09934 +1778443740000,81441.97,81459.66,81441.97,81459.66,4.48828 +1778443800000,81459.66,81459.66,81424.4,81424.4,1.82618 +1778443860000,81424.4,81431.71,81424.4,81431.71,1.14482 +1778443920000,81431.71,81431.71,81306.12,81306.29,19.89453 +1778443980000,81306.28,81313.1,81225.65,81236.33,17.37991 +1778444040000,81236.33,81241.8,81167.49,81191.73,10.79893 +1778444100000,81191.73,81221.35,81186.14,81186.14,5.98605 +1778444160000,81186.14,81186.15,81055.38,81072.56,40.45111 +1778444220000,81072.56,81105.66,81060.26,81092.41,9.52921 +1778444280000,81092.42,81092.42,81061.34,81061.34,11.91874 +1778444340000,81061.35,81077.12,81061.34,81072.5,4.33071 +1778444400000,81072.49,81183.84,81072.49,81183.83,17.41021 +1778444460000,81183.84,81199.22,81155.33,81155.33,14.96914 +1778444520000,81155.33,81162.95,81094.07,81094.09,10.85549 +1778444580000,81094.08,81110,81080.02,81109.99,5.94365 +1778444640000,81110,81132.31,81109.99,81119.46,5.64587 +1778444700000,81119.46,81119.47,81110,81113.56,2.30725 +1778444760000,81113.55,81135.07,81113.55,81127.98,1.90142 +1778444820000,81127.98,81160,81127.98,81160,7.45524 +1778444880000,81160,81162.53,81143.4,81151.87,8.2731 +1778444940000,81151.86,81151.87,81151.86,81151.86,3.11174 +1778445000000,81151.87,81151.87,81084.1,81100,10.72062 +1778445060000,81099.99,81100,81050,81065.46,13.38711 +1778445120000,81065.46,81096.93,80984.28,80992.48,29.56973 +1778445180000,80992.47,81004.86,80914.31,80971.17,27.30718 +1778445240000,80971.17,81015.67,80971.17,80981.06,5.14296 +1778445300000,80981.05,81012.47,80951.73,81009.87,8.21286 +1778445360000,81009.88,81058.12,80981.05,81058.12,9.39433 +1778445420000,81058.12,81109.83,81058.11,81083.6,8.09127 +1778445480000,81083.6,81087.56,81056.31,81087.56,6.17987 +1778445540000,81087.55,81093.12,81000.6,81007.79,18.74138 +1778445600000,81007.8,81048.7,80984.39,81027.92,10.56265 +1778445660000,81027.92,81027.92,81011.67,81019.55,1.82757 +1778445720000,81019.55,81022.56,81002,81002.01,3.08358 +1778445780000,81002,81002.01,80939.69,80939.69,11.02463 +1778445840000,80939.7,80939.7,80799.96,80800,80.36079 +1778445900000,80800,80800,80643.06,80721.71,71.80325 +1778445960000,80721.72,80737.88,80612.65,80656.34,68.40662 +1778446020000,80656.34,80705.72,80593.87,80613.94,67.21169 +1778446080000,80613.94,80613.94,80501,80571.1,37.06211 +1778446140000,80571.1,80571.1,80288,80367.83,103.30736 +1778446200000,80367.83,80487.1,80279.77,80487.1,49.63131 +1778446260000,80487.1,80656.33,80487.1,80626.99,18.75281 +1778446320000,80627,80680,80619.86,80619.87,12.74321 +1778446380000,80619.87,80619.87,80560.01,80571.96,61.50494 +1778446440000,80571.97,80614,80571.96,80613.99,12.63457 +1778446500000,80614,80637.66,80601.36,80637.65,8.51244 +1778446560000,80637.65,80646.06,80610.59,80639.72,12.03426 +1778446620000,80639.71,80711.8,80633.82,80711.8,15.63893 +1778446680000,80711.79,80711.8,80693.8,80708,5.52908 +1778446740000,80707.99,80734.88,80707.99,80734.88,3.46292 +1778446800000,80734.88,80795.43,80705.83,80795.43,37.18824 +1778446860000,80795.43,80827.58,80772.21,80775.97,16.01626 +1778446920000,80775.98,80944.44,80772.21,80944.43,13.2638 +1778446980000,80944.44,80944.44,80864.66,80884.01,33.3904 +1778447040000,80884.01,80884.01,80796,80798,16.6905 +1778447100000,80798.01,80834.21,80781.64,80834.21,11.17172 +1778447160000,80834.61,80844,80800,80844,4.39246 +1778447220000,80844.37,80870,80835.9,80850.16,3.99288 +1778447280000,80850.16,80858.15,80835.12,80858.15,3.83444 +1778447340000,80858.15,80858.15,80841.21,80841.22,2.91139 +1778447400000,80841.22,80841.22,80800,80802.92,8.08919 +1778447460000,80802.92,80802.92,80667.18,80672.56,21.73279 +1778447520000,80672.56,80709.47,80584.63,80584.64,30.75289 +1778447580000,80584.65,80668,80571.97,80668,8.51569 +1778447640000,80668,80670,80645.75,80659.28,6.69719 +1778447700000,80659.27,80696.56,80658.05,80681.3,6.99841 +1778447760000,80681.3,80685.01,80673.42,80678,7.0458 +1778447820000,80678,80729.2,80677.99,80721.03,10.78795 +1778447880000,80721.03,80775.93,80721.03,80775.93,6.54577 +1778447940000,80775.93,80888,80775.92,80878.51,18.00533 +1778448000000,80878.52,80878.52,80780.01,80782.16,20.58881 +1778448060000,80782.16,80796.48,80744.21,80744.21,20.73667 +1778448120000,80744.2,80761.24,80700,80761.24,12.28599 +1778448180000,80761.24,80809.03,80761.23,80809.03,3.216 +1778448240000,80809.03,80809.03,80722.68,80747.51,36.7651 +1778448300000,80747.51,80760.8,80726.76,80760.76,27.7219 +1778448360000,80760.77,80778.75,80756.1,80759.07,6.76798 +1778448420000,80759.07,80781.36,80759.06,80760.53,21.56149 +1778448480000,80760.53,80803.04,80760.52,80803.03,8.58355 +1778448540000,80803.04,80840,80803.03,80839.99,10.92217 +1778448600000,80840,80874,80839.99,80868.33,7.30008 +1778448660000,80868.32,80878.51,80833.64,80878.5,28.83561 +1778448720000,80878.51,80923.77,80878.5,80923.76,8.09417 +1778448780000,80923.76,80938.8,80923.76,80925.59,14.26132 +1778448840000,80925.6,80925.6,80844.45,80858.89,8.79076 +1778448900000,80858.89,80869.74,80842,80855.9,7.11973 +1778448960000,80855.89,80870.7,80855.89,80861.64,4.61839 +1778449020000,80861.64,80919.12,80842.61,80848.5,38.30787 +1778449080000,80848.49,80867.43,80842.61,80842.63,9.43932 +1778449140000,80842.64,80842.64,80775.97,80775.97,9.35605 +1778449200000,80775.98,80825.07,80775.98,80818.58,7.65475 +1778449260000,80818.57,80820.16,80782.15,80806.63,7.04498 +1778449320000,80806.63,80842.24,80806.62,80842.24,1.86333 +1778449380000,80842.24,80897.99,80842.23,80858.11,7.84445 +1778449440000,80858.11,80878.06,80840,80840,6.03421 +1778449500000,80840,80896.77,80838.1,80896.77,2.46834 +1778449560000,80896.76,80896.77,80856.66,80878.52,6.79553 +1778449620000,80878.52,80878.52,80855.25,80859.56,2.4637 +1778449680000,80859.56,80872.61,80859.56,80872.6,1.43933 +1778449740000,80872.6,80872.61,80850.18,80850.18,6.46878 +1778449800000,80850.19,80871.6,80850.18,80871.59,5.60203 +1778449860000,80871.59,80917.99,80871.59,80917.99,4.21856 +1778449920000,80917.98,80917.99,80778.72,80786.43,22.84795 +1778449980000,80786.43,80817.24,80775.97,80775.97,4.53062 +1778450040000,80775.97,80797.19,80753.61,80753.61,2.79833 +1778450100000,80753.62,80784.86,80733.2,80768.79,20.57903 +1778450160000,80768.79,80768.79,80752.64,80752.64,1.16055 +1778450220000,80752.65,80752.65,80730.01,80750.36,2.56035 +1778450280000,80750.36,80750.36,80730.28,80730.29,1.06046 +1778450340000,80730.28,80730.29,80714.28,80720.47,3.00029 +1778450400000,80720.47,80890.89,80666.66,80890.89,37.38404 +1778450460000,80890.89,81131.55,80880.05,81128.62,66.76374 +1778450520000,81128.61,81204.52,80954.2,80954.2,46.70342 +1778450580000,80954.2,81020,80822.89,80990.96,27.7976 +1778450640000,80990.97,80995.37,80919.94,80957.55,6.26638 +1778450700000,80957.55,81060,80940,81012.97,15.4731 +1778450760000,81012.97,81126.13,80938.13,81115.91,39.82252 +1778450820000,81115.91,81239.24,81104.02,81138.51,40.14592 +1778450880000,81138.51,81251.77,81100.01,81251.76,17.44386 +1778450940000,81251.76,81251.77,81193.75,81193.75,10.85359 +1778451000000,81193.75,81391.23,81188.21,81330.26,45.79618 +1778451060000,81330.27,81414,81314.51,81381.58,27.50433 +1778451120000,81381.5,81432.79,81340.02,81340.02,47.70588 +1778451180000,81340.03,81348.17,81298.02,81332.33,6.07772 +1778451240000,81332.33,81338.72,81312.61,81317.02,16.44446 +1778451300000,81317.02,81343.29,81279.54,81279.54,12.56882 +1778451360000,81279.53,81279.53,81222.28,81228.68,17.07775 +1778451420000,81228.68,81372.12,81213.52,81298.64,71.00441 +1778451480000,81298.64,81385.62,81290.01,81326.62,26.73515 +1778451540000,81326.61,81400.28,81326.61,81363,35.12669 +1778451600000,81363,81372.28,81304.12,81342.63,14.42043 +1778451660000,81342.63,81346.8,81284.31,81288.68,12.99384 +1778451720000,81288.69,81288.69,81255.94,81287.74,8.19774 +1778451780000,81287.75,81308.83,81262.01,81288.68,5.25218 +1778451840000,81288.69,81328.62,81288.68,81314.04,8.47891 +1778451900000,81314.04,81359,81300.98,81358.99,6.93703 +1778451960000,81358.99,81430,81358.99,81398.14,20.19201 +1778452020000,81398.14,81718,81398.14,81661.78,144.78685 +1778452080000,81661.79,81709.99,81580,81580,29.0712 +1778452140000,81580,81580.01,81503.7,81503.71,14.53019 +1778452200000,81503.71,81530.46,81467.09,81470.71,15.41629 +1778452260000,81470.71,81586.96,81467.09,81583.88,20.25318 +1778452320000,81583.89,81805.21,81573.05,81709.47,67.10791 +1778452380000,81709.46,82088,81666.01,82006.48,181.43195 +1778452440000,82006.48,82109.03,81923.01,82027.54,75.13127 +1778452500000,82028,82072.23,81970.19,81977.82,44.44318 +1778452560000,81977.82,81979.95,81907.1,81942.85,23.30519 +1778452620000,81942.84,81965.29,81892.26,81914.41,28.92979 +1778452680000,81914.42,81973.81,81903.94,81903.95,17.33846 +1778452740000,81903.94,81943.62,81903.94,81937.85,10.58578 +1778452800000,81937.85,81995.9,81937.85,81938.61,11.78587 +1778452860000,81938.61,81957.56,81868.23,81924.63,10.28431 +1778452920000,81924.63,81944,81860.03,81862.98,23.54204 +1778452980000,81862.97,81885.61,81852.03,81878.24,17.14802 +1778453040000,81878.24,81887.88,81873.43,81887.88,5.0411 +1778453100000,81887.88,81959.77,81887.88,81928.47,13.54283 +1778453160000,81928.46,81928.47,81883.16,81910.44,13.60486 +1778453220000,81910.44,81917.67,81852.43,81913.24,19.2341 +1778453280000,81913.23,81941.58,81891.99,81927.85,13.71005 +1778453340000,81927.85,81998.33,81927.84,81989.4,21.96628 +1778453400000,81989.39,82020,81927.85,81959.74,24.68204 +1778453460000,81959.75,81959.75,81828.42,81855.09,17.27426 +1778453520000,81855.09,81966.26,81855.08,81966.25,22.48076 +1778453580000,81966.26,82090.21,81966.25,82083.05,36.72723 +1778453640000,82083.06,82083.06,82020.25,82034.63,16.65973 +1778453700000,82034.63,82171.96,82020.32,82119.94,75.35465 +1778453760000,82119.94,82171.96,82050.35,82171.95,35.44735 +1778453820000,82171.95,82171.95,82047.69,82069.98,18.96836 +1778453880000,82069.98,82075.45,82020.72,82028.97,19.99415 +1778453940000,82028.97,82048.88,81978,82044.49,23.91769 +1778454000000,82044.49,82277,82044.49,82200.78,140.75601 +1778454060000,82200.79,82238.19,82113,82215.71,36.92209 +1778454120000,82215.72,82400,82215.71,82367.96,91.28895 +1778454180000,82367.96,82374.91,82236.25,82236.25,33.04707 +1778454240000,82236.26,82282.31,82215.24,82228.82,33.63256 +1778454300000,82228.82,82364.67,82228.82,82306,29.78352 +1778454360000,82306.01,82384.48,82269.5,82269.5,39.14361 +1778454420000,82269.5,82280.34,82229.18,82261.24,16.33745 +1778454480000,82261.25,82375,82261.25,82324.46,21.53888 +1778454540000,82324.46,82328.19,82294.2,82314.12,13.33193 +1778454600000,82314.11,82430,82314.11,82403.33,68.58431 +1778454660000,82403.34,82408.75,82324.22,82324.23,22.19793 +1778454720000,82324.23,82350,82273.06,82276.99,11.21023 +1778454780000,82276.99,82337.23,82261.29,82318.53,15.77496 +1778454840000,82318.53,82400,82300,82400,33.21469 +1778454900000,82400,82479.32,82399.99,82428.85,35.15376 +1778454960000,82428.31,82430,82388.47,82424.4,23.26894 +1778455020000,82424.4,82424.4,82269.5,82300,25.99815 +1778455080000,82300,82318.79,82262.32,82290.74,28.0027 +1778455140000,82290.74,82297.66,82264.21,82270.15,25.30912 +1778455200000,82270.15,82280.44,82251.77,82280.43,6.45379 +1778455260000,82280.43,82336.86,82280.43,82317.89,20.18138 +1778455320000,82317.9,82335.38,82314.11,82318.9,9.9393 +1778455380000,82318.9,82318.91,82218.15,82236.72,19.34151 +1778455440000,82236.71,82298.72,82226.63,82277.81,13.18412 +1778455500000,82277.82,82314.08,82276,82300.82,9.68905 +1778455560000,82300.83,82315,82280.54,82296.56,9.27542 +1778455620000,82296.56,82350,82296.56,82319.71,42.9175 +1778455680000,82319.71,82319.71,82268.16,82273.56,11.77971 +1778455740000,82273.56,82273.56,82201.16,82231.49,23.07036 +1778455800000,82231.49,82300,82231.48,82284.82,17.4813 +1778455860000,82284.83,82284.83,82206.19,82234.14,32.06207 +1778455920000,82234.14,82244.8,82234.14,82244.79,16.42207 +1778455980000,82244.8,82284.82,82201.81,82221.6,20.99964 +1778456040000,82221.6,82226.97,82207.95,82211.6,11.41075 +1778456100000,82211.6,82261.27,82211.6,82261.25,9.01677 +1778456160000,82261.26,82342.36,82261.26,82339.95,29.12435 +1778456220000,82339.96,82390,82328.64,82375.95,23.00974 +1778456280000,82375.95,82414.76,82358,82359.5,24.24386 +1778456340000,82359.49,82372.28,82351.7,82372.28,4.93854 +1778456400000,82372.27,82377.28,82330,82330.01,10.30326 +1778456460000,82330.01,82348.96,82314.11,82314.11,6.74372 +1778456520000,82314.12,82363.77,82314.11,82363.76,20.33532 +1778456580000,82363.77,82377.68,82351.66,82351.67,9.13263 +1778456640000,82351.66,82400,82351.66,82387.86,20.60898 +1778456700000,82387.86,82409.54,82332.76,82338.02,16.62769 +1778456760000,82338.01,82350,82318.49,82350,14.94445 +1778456820000,82349.99,82368,82320.7,82342.28,17.06195 +1778456880000,82342.28,82349.24,82327.51,82343.26,21.96172 +1778456940000,82343.26,82355.2,82300.46,82319.99,19.4948 +1778457000000,82319.99,82324.89,82220.15,82264.79,35.89101 +1778457060000,82264.78,82271.07,82211.57,82219.58,17.42195 +1778457120000,82219.59,82257.62,82211.57,82234,6.69331 +1778457180000,82234,82234.01,82211.57,82211.57,2.44944 +1778457240000,82211.58,82211.58,82174.8,82191.6,9.82825 +1778457300000,82191.61,82191.61,82117.14,82117.14,9.05791 +1778457360000,82117.15,82127.2,82080,82092.51,9.55381 +1778457420000,82092.5,82160.66,82092.5,82160.65,11.60504 +1778457480000,82160.64,82167.52,82128.39,82167.51,10.97907 +1778457540000,82167.52,82210.1,82141.94,82210.07,25.95043 +1778457600000,82210.07,82380,82198.25,82283.4,51.07477 +1778457660000,82283.4,82301.01,82245.31,82245.32,23.47509 +1778457720000,82245.31,82245.31,82194.62,82226.64,73.78757 +1778457780000,82226.64,82230.72,82154.54,82166.14,18.69531 +1778457840000,82166.13,82166.14,82088,82091.05,13.96536 +1778457900000,82091.05,82128.15,82077.52,82093.7,23.38173 +1778457960000,82093.7,82093.71,82009.01,82009.87,75.90959 +1778458020000,82009.86,82019.15,81974.77,81992.47,16.19967 +1778458080000,81992.48,82053.53,81967.39,82053.52,14.32732 +1778458140000,82053.53,82053.53,81974.13,81980.05,10.80008 +1778458200000,81980.05,82012.99,81980.05,81999.99,6.30274 +1778458260000,82000,82030.91,81981.5,82020.44,6.83492 +1778458320000,82020.44,82020.45,81944.01,81944.01,14.16277 +1778458380000,81944.02,81949.19,81913.79,81913.8,6.67659 +1778458440000,81913.8,81923.44,81877.72,81877.72,41.13275 +1778458500000,81877.73,81877.73,81741.61,81751.52,32.31745 +1778458560000,81751.52,81828,81731.88,81828,21.48143 +1778458620000,81828.47,81854.44,81697.72,81713.05,63.19589 +1778458680000,81713.05,81778.84,81694.08,81696.14,33.9638 +1778458740000,81696.15,81696.15,81570.58,81579.77,73.57855 +1778458800000,81579.77,81641.65,81414.66,81493.78,99.40221 +1778458860000,81493.77,81642.22,81480.94,81624.57,32.30302 +1778458920000,81624.56,81677.71,81624.56,81632.33,25.78289 +1778458980000,81632.33,81735.99,81632.33,81735.99,14.17239 +1778459040000,81735.99,81784.18,81735.99,81784.18,6.8991 +1778459100000,81784.17,81817.82,81756,81775.04,19.59196 +1778459160000,81775.05,81775.05,81750.51,81767.29,9.08734 +1778459220000,81767.29,81767.29,81681.39,81681.4,8.11756 +1778459280000,81681.39,81681.39,81637.35,81673.35,12.97148 +1778459340000,81673.34,81680.98,81668.62,81679.99,5.54355 +1778459400000,81680,81729.2,81664.75,81714.39,12.11333 +1778459460000,81714.39,81840.08,81714.38,81805.5,38.79375 +1778459520000,81805.5,81833.56,81801.39,81820.64,13.09366 +1778459580000,81820.65,81820.65,81793,81793,6.00203 +1778459640000,81793.01,81793.01,81757.61,81761.15,4.5012 +1778459700000,81761.14,81761.15,81754.18,81757.95,3.27738 +1778459760000,81757.95,81800,81757.95,81780.61,5.52499 +1778459820000,81780.62,81806.97,81771.22,81771.22,13.16388 +1778459880000,81771.22,81771.23,81733.7,81733.7,5.65831 +1778459940000,81733.71,81733.71,81711.42,81711.43,10.79784 +1778460000000,81711.43,81717.8,81676.35,81690.19,6.26608 +1778460060000,81690.18,81690.19,81550.18,81551.44,45.2523 +1778460120000,81551.44,81584.18,81488.17,81584.18,41.299 +1778460180000,81584.19,81680.88,81575.66,81646.35,38.80188 +1778460240000,81646.34,81646.34,81596.31,81596.31,5.18338 +1778460300000,81596.32,81629.99,81542.51,81614.88,25.8577 +1778460360000,81614.89,81648,81610.32,81640,6.95492 +1778460420000,81640,81647.99,81567.39,81587.54,14.61312 +1778460480000,81587.54,81625.32,81587.53,81617.12,7.4335 +1778460540000,81617.11,81621.99,81577.11,81577.11,6.52795 +1778460600000,81577.1,81584.85,81493.77,81561.71,11.45968 +1778460660000,81561.72,81612.7,81553.55,81567.87,5.89945 +1778460720000,81567.88,81569.87,81349.6,81371.5,21.87379 +1778460780000,81371.5,81390,81290,81304.01,33.31157 +1778460840000,81304.01,81363.22,81290,81345.21,9.6568 +1778460900000,81345.21,81345.21,81280,81306.56,10.60764 +1778460960000,81306.57,81375.85,81306.57,81331.55,9.37563 +1778461020000,81331.55,81415.63,81317.13,81415.63,8.66537 +1778461080000,81415.64,81454.47,81391.23,81445.85,8.82161 +1778461140000,81445.86,81488.55,81445.86,81471.13,8.07804 +1778461200000,81471.13,81493.78,81439.99,81440,10.32381 +1778461260000,81439.99,81439.99,81310.02,81367.38,18.3025 +1778461320000,81367.38,81393.66,81291.23,81317.07,10.82594 +1778461380000,81317.07,81419.82,81309.3,81366.38,19.63588 +1778461440000,81366.38,81394.91,81344.03,81344.03,6.57125 +1778461500000,81344.04,81416,81304,81416,13.48821 +1778461560000,81416,81434.48,81374.95,81379.11,4.86556 +1778461620000,81379.12,81429.16,81375.06,81429.16,5.9463 +1778461680000,81429.16,81462.66,81410,81438.05,11.04899 +1778461740000,81438.05,81438.05,81362,81366.3,7.12907 +1778461800000,81366.3,81388.28,81313.99,81330.14,8.57557 +1778461860000,81330.15,81493.78,81330.15,81493.78,13.58546 +1778461920000,81493.78,81591.99,81488.08,81551.84,18.24769 +1778461980000,81551.84,81551.85,81511.43,81511.43,13.70444 +1778462040000,81511.43,81511.43,81486.76,81502.96,6.33079 +1778462100000,81502.95,81522.91,81466.2,81521.23,7.67713 +1778462160000,81521.23,81550,81517.84,81549.99,22.3039 +1778462220000,81550,81623.32,81545.93,81611.67,45.5236 +1778462280000,81611.68,81638.32,81596.32,81610.09,9.22796 +1778462340000,81610.09,81687.17,81610.09,81672.56,16.25955 +1778462400000,81672.56,81672.56,81623.45,81651.54,6.52445 +1778462460000,81651.53,81651.53,81618.01,81618.02,3.62297 +1778462520000,81618.01,81663.42,81618.01,81663.42,3.26152 +1778462580000,81663.42,81744.85,81663.42,81736.24,16.14479 +1778462640000,81736.24,81736.46,81708.86,81714.9,8.71312 +1778462700000,81714.9,81734.81,81700,81705.25,4.58637 +1778462760000,81705.25,81727.53,81689.26,81689.26,3.79555 +1778462820000,81689.27,81689.27,81617.84,81622.17,1.70272 +1778462880000,81622.18,81669.79,81610.03,81648.08,9.67731 +1778462940000,81648.07,81648.08,81626.88,81626.88,4.08895 +1778463000000,81626.88,81626.88,81534.72,81545.38,10.81584 +1778463060000,81545.38,81556.55,81493.77,81556.54,23.77323 +1778463120000,81556.55,81585.99,81550.65,81585.99,3.28543 +1778463180000,81585.99,81676.85,81585.97,81654,5.12516 +1778463240000,81653.13,81653.13,81560,81560,3.71076 +1778463300000,81560.01,81564.37,81510.01,81510.01,3.11773 +1778463360000,81510,81530,81493.77,81525.94,3.68807 +1778463420000,81525.94,81536.17,81470.65,81470.66,4.78707 +1778463480000,81470.66,81522.77,81470.65,81522.76,1.18216 +1778463540000,81522.76,81522.76,81493.77,81502.04,3.38711 +1778463600000,81502.04,81508.7,81456.92,81508.7,5.81543 +1778463660000,81508.69,81556.84,81508.69,81549.97,4.88312 +1778463720000,81549.96,81574.58,81536.51,81574.58,4.9214 +1778463780000,81574.58,81574.58,81541.61,81546.8,5.06734 +1778463840000,81546.8,81546.8,81493.77,81493.77,2.47472 +1778463900000,81493.77,81493.77,81400,81445.51,11.76789 +1778463960000,81445.52,81445.52,81412.37,81431.04,4.19985 +1778464020000,81431.04,81489.26,81424.95,81463.61,3.84952 +1778464080000,81463.61,81479.64,81450,81479.63,3.24607 +1778464140000,81479.64,81593.86,81479.64,81576.45,13.34802 +1778464200000,81576.45,81576.45,81536,81536,3.9818 +1778464260000,81536,81536.01,81460,81460,2.80601 +1778464320000,81460.01,81511.71,81460,81511.71,4.71069 +1778464380000,81511.7,81538.95,81511.7,81538.95,2.72477 +1778464440000,81538.94,81545.59,81499.59,81499.59,5.53675 +1778464500000,81499.6,81499.6,81468.02,81485.9,3.72484 +1778464560000,81485.89,81502.96,81468.01,81502.96,5.13665 +1778464620000,81503.38,81503.38,81460,81470,1.83716 +1778464680000,81470,81493.84,81466.77,81493.84,5.66888 +1778464740000,81493.84,81530,81493.84,81501.72,5.65897 +1778464800000,81501.73,81528.1,81501.04,81501.04,6.96979 +1778464860000,81501.05,81502.37,81491.06,81492.02,6.13261 +1778464920000,81492.03,81552.86,81467.47,81539.32,9.67428 +1778464980000,81539.33,81572.4,81532.29,81532.29,4.57685 +1778465040000,81532.3,81566.96,81526.75,81526.75,3.3761 +1778465100000,81526.76,81546.92,81493.77,81546.92,5.09733 +1778465160000,81546.92,81546.92,81493.77,81493.78,7.40631 +1778465220000,81493.78,81493.78,81362.14,81414.25,15.61147 +1778465280000,81414.25,81432.17,81391.22,81412.26,5.47042 +1778465340000,81412.27,81438.26,81411.22,81417.25,8.27962 +1778465400000,81417.24,81434.86,81417.24,81434.85,1.80198 +1778465460000,81434.85,81457.77,81434.85,81449.6,3.40305 +1778465520000,81449.61,81464.26,81400,81439.26,19.7727 +1778465580000,81439.26,81457.79,81394,81394,4.16726 +1778465640000,81394,81406.17,81372,81406.17,4.22028 +1778465700000,81406.17,81406.17,81188,81225.68,41.77603 +1778465760000,81225.68,81263.33,81218.44,81257.78,11.30786 +1778465820000,81257.78,81295.47,81250,81287.2,6.21145 +1778465880000,81287.2,81295.47,81272.9,81276.76,20.14232 +1778465940000,81276.75,81300,81262.13,81288.68,10.06625 +1778466000000,81288.67,81288.67,81214.88,81251.5,12.83667 +1778466060000,81251.49,81254.23,81221.83,81245.24,5.61761 +1778466120000,81245.24,81252.72,81191.38,81191.38,6.87618 +1778466180000,81191.39,81236.53,81141.81,81227.41,12.71979 +1778466240000,81227.41,81242.98,81227.39,81230.01,4.21851 +1778466300000,81230.01,81245.09,81185.58,81197.43,9.41342 +1778466360000,81197.42,81228.81,81186.56,81200.01,9.45098 +1778466420000,81200.02,81225.99,81190.52,81225.99,12.14426 +1778466480000,81226,81249.54,81214.86,81249.54,6.76465 +1778466540000,81249.53,81256.93,81232.51,81241.58,4.82834 +1778466600000,81241.58,81277.09,81236.27,81277.08,5.67502 +1778466660000,81277.09,81277.09,81188,81188.01,5.92283 +1778466720000,81188.01,81199.23,81117.64,81132.82,20.67903 +1778466780000,81132.98,81175.95,81132.98,81166.26,5.82267 +1778466840000,81166.25,81194.59,81154.67,81175.97,11.61495 +1778466900000,81175.98,81196.71,81171.85,81171.85,5.51125 +1778466960000,81171.86,81214.87,81171.86,81182.58,9.23292 +1778467020000,81182.58,81197.44,81173.32,81197.43,5.38703 +1778467080000,81197.44,81197.44,81166.17,81166.17,5.78222 +1778467140000,81166.16,81223.42,81141.81,81209.8,15.42445 +1778467200000,81209.8,81209.81,81190.52,81192.24,2.8567 +1778467260000,81192.23,81208.99,81176.63,81202.04,7.75785 +1778467320000,81202.05,81208.98,81192.06,81198.12,5.40428 +1778467380000,81198.12,81214.53,81198.11,81210.39,5.55367 +1778467440000,81210.39,81240.01,81196.4,81208.02,37.00946 +1778467500000,81208.03,81247.89,81207.22,81247.89,7.55205 +1778467560000,81247.88,81263.6,81232.19,81232.19,3.40662 +1778467620000,81232.2,81263.08,81232.2,81235.64,2.72695 +1778467680000,81235.64,81248.48,81203.25,81225.91,4.34446 +1778467740000,81225.92,81229.53,81182.87,81182.88,9.1161 +1778467800000,81182.88,81220.49,81182.87,81220.49,4.26434 +1778467860000,81220.5,81255.63,81220.5,81251.57,4.86847 +1778467920000,81251.57,81251.57,81229.61,81236.74,3.54409 +1778467980000,81236.74,81236.74,81202,81202.01,3.66773 +1778468040000,81202.01,81234.63,81202,81234.62,2.00092 +1778468100000,81234.63,81234.63,81208.34,81208.34,1.73702 +1778468160000,81208.35,81208.35,81197.74,81202.83,2.3653 +1778468220000,81202.82,81208.35,81189.66,81208.34,9.26135 +1778468280000,81208.35,81208.35,81189.66,81189.66,1.77223 +1778468340000,81189.66,81189.66,81166.16,81169.08,1.37435 +1778468400000,81169.09,81188.97,81154.65,81154.66,5.70006 +1778468460000,81154.65,81154.66,81104.4,81135.04,10.62088 +1778468520000,81135.03,81135.04,81101.18,81133.57,3.93486 +1778468580000,81133.58,81146.05,81125.77,81129.61,6.42257 +1778468640000,81129.61,81158.64,81106.23,81109.16,4.38025 +1778468700000,81109.16,81128.84,81072.72,81098.98,18.36608 +1778468760000,81098.98,81145.21,81063.03,81063.03,10.82963 +1778468820000,81063.04,81073.12,81000.02,81014.64,12.08447 +1778468880000,81014.64,81039.51,81000.02,81032.09,6.4725 +1778468940000,81032.09,81040.92,81000,81033.59,15.65262 +1778469000000,81033.58,81033.59,81006.15,81006.15,8.77018 +1778469060000,81006.14,81007.95,80984.05,80984.06,26.93731 +1778469120000,80984.05,80984.06,80801.46,80802.84,44.0364 +1778469180000,80802.84,80802.84,80705,80720.17,38.27201 +1778469240000,80720.18,80736.16,80610,80615.01,38.7921 +1778469300000,80615.01,80667.7,80568,80643.65,43.3322 +1778469360000,80643.65,80717.99,80643.64,80698.11,35.94194 +1778469420000,80698.12,80719.52,80652.29,80655.08,16.03033 +1778469480000,80655.07,80700.41,80638.92,80688.29,20.5242 +1778469540000,80688.3,80688.3,80649.25,80656.15,19.92161 +1778469600000,80656.15,80656.15,80610,80648.92,12.67677 +1778469660000,80648.91,80666.26,80568.01,80607.94,38.60062 +1778469720000,80607.95,80618.74,80573.1,80592.95,24.72152 +1778469780000,80592.95,80641.64,80578.66,80641.63,15.44552 +1778469840000,80641.64,80695.79,80641.63,80680.01,10.46956 +1778469900000,80680.01,80680.01,80643.48,80654.95,13.87872 +1778469960000,80654.96,80664.47,80567.51,80574.69,35.16527 +1778470020000,80574.68,80600,80572.85,80585.99,13.10137 +1778470080000,80585.99,80605.27,80585.98,80590.01,10.52229 +1778470140000,80590.01,80611.12,80590.01,80603.05,4.01421 +1778470200000,80603.05,80623.72,80574.68,80623.72,8.20647 +1778470260000,80623.71,80636.76,80606.69,80621.43,11.89856 +1778470320000,80621.43,80638,80621.43,80638,6.23217 +1778470380000,80639.99,80666.96,80587.86,80604.53,13.39489 +1778470440000,80604.52,80605.34,80560,80560.01,8.56152 +1778470500000,80560.01,80592.98,80560,80580.01,7.54134 +1778470560000,80580,80580,80525,80532.27,33.64719 +1778470620000,80532.28,80579.31,80528.53,80579.31,14.56473 +1778470680000,80579.31,80630.32,80569.65,80624.33,9.50916 +1778470740000,80624.32,80625.88,80600.64,80615.95,5.34032 +1778470800000,80615.96,80672.43,80614.79,80672.43,5.64211 +1778470860000,80672.43,80680,80663.67,80665.71,3.93325 +1778470920000,80665.71,80692.6,80665.7,80683.34,17.38555 +1778470980000,80683.34,80700.95,80683.33,80690,7.57787 +1778471040000,80690,80732.15,80690,80722.19,10.11209 +1778471100000,80722.19,80725.83,80700.81,80716.43,6.16388 +1778471160000,80716.44,80765.02,80716.43,80765.01,13.27648 +1778471220000,80765.02,80765.02,80740.5,80740.5,7.07303 +1778471280000,80740.5,80740.5,80732.52,80739.05,6.68924 +1778471340000,80739.05,80741.32,80699.99,80699.99,26.78262 +1778471400000,80699.99,80728.96,80684.02,80728.96,22.37066 +1778471460000,80728.95,80728.97,80698.1,80698.1,3.3609 +1778471520000,80698.01,80737.26,80688.73,80737.25,8.04979 +1778471580000,80737.25,80766.08,80737.25,80753.8,4.63467 +1778471640000,80753.8,80753.8,80737.26,80737.27,1.12232 +1778471700000,80737.26,80737.27,80734.35,80734.36,7.9557 +1778471760000,80734.35,80748.99,80734.35,80748.99,2.90206 +1778471820000,80748.98,80748.98,80709.87,80720.24,10.63971 +1778471880000,80720.24,80720.24,80714.31,80714.32,2.28788 +1778471940000,80714.31,80736.74,80714.31,80736.01,5.4816 +1778472000000,80736,80736.01,80700.96,80706.92,11.03447 +1778472060000,80706.92,80706.93,80683.59,80683.59,7.06194 +1778472120000,80683.59,80729.17,80670.79,80729.17,10.7759 +1778472180000,80729.17,80729.17,80708.32,80710.31,3.66385 +1778472240000,80710.32,80736.73,80704.86,80704.86,13.10884 +1778472300000,80704.87,80736.73,80704.86,80736.72,1.06742 +1778472360000,80736.73,80738.27,80731,80738.27,3.02799 +1778472420000,80738.27,80766.15,80723.23,80749.27,4.97247 +1778472480000,80749.27,80749.28,80694.2,80694.2,2.96198 +1778472540000,80694.19,80694.19,80650.81,80650.82,5.36274 +1778472600000,80650.81,80660,80643.13,80653.84,1.77548 +1778472660000,80653.83,80691.97,80653.83,80684.93,9.03479 +1778472720000,80684.92,80694.77,80677.66,80694.77,1.93609 +1778472780000,80694.76,80715.23,80694.76,80696.03,1.52518 +1778472840000,80696.03,80696.04,80639.99,80640,118.15839 +1778472900000,80640,80715.96,80639.99,80715.96,7.92307 +1778472960000,80715.95,80720,80691.28,80691.28,3.00492 +1778473020000,80691.28,80691.28,80681.55,80690.33,2.64142 +1778473080000,80690.34,80714.16,80681.93,80714.15,3.48464 +1778473140000,80714.16,80714.16,80691.17,80691.18,2.04895 +1778473200000,80691.17,80691.18,80668,80679.59,8.58668 +1778473260000,80679.58,80696.01,80670.79,80696.01,1.79277 +1778473320000,80696.01,80738,80694.42,80738,2.44044 +1778473380000,80738,80753.19,80738,80753.18,3.04149 +1778473440000,80753.18,80776.99,80753.17,80766.51,7.51293 +1778473500000,80766.51,80777.42,80766.51,80777.41,9.47143 +1778473560000,80777.41,80789.99,80753.21,80753.33,5.69919 +1778473620000,80753.33,80753.34,80727.99,80728,2.02869 +1778473680000,80728,80748.79,80728,80748.79,1.54259 +1778473740000,80748.79,80752.81,80744.31,80752.81,1.13259 +1778473800000,80752.8,80752.81,80708.71,80708.72,3.07317 +1778473860000,80708.72,80760,80708.72,80760,2.79828 +1778473920000,80760,80800,80760,80799.99,4.19312 +1778473980000,80800,80812.22,80774,80806.77,2.84711 +1778474040000,80806.77,80806.77,80793.56,80793.56,3.88271 +1778474100000,80793.56,80814.03,80793.56,80814.03,8.81776 +1778474160000,80814.03,80814.03,80790,80794.28,11.34464 +1778474220000,80794.28,80805.67,80793.83,80805.67,2.01637 +1778474280000,80805.66,80805.67,80805.66,80805.67,0.91666 +1778474340000,80805.66,80805.67,80777.75,80782.04,5.77188 +1778474400000,80782.05,80789.7,80782.04,80784.54,0.95355 +1778474460000,80784.53,80790.01,80782.06,80790.01,2.31554 +1778474520000,80790,80816,80790,80815.99,7.83381 +1778474580000,80815.99,80820.92,80814.53,80820.92,2.53875 +1778474640000,80820.92,80822.08,80820.91,80822.08,2.35963 +1778474700000,80822.07,80837.02,80822.07,80837.02,1.74203 +1778474760000,80837.02,80843.63,80826.68,80833.04,5.4242 +1778474820000,80833.03,80833.04,80817.71,80817.72,3.20959 +1778474880000,80817.72,80826.25,80817.71,80826.25,4.20521 +1778474940000,80826.25,80826.25,80740.01,80740.01,6.73145 +1778475000000,80740,80785.39,80729.63,80785.38,2.07445 +1778475060000,80785.39,80785.39,80773.13,80785.39,2.0618 +1778475120000,80785.38,80825.31,80785.38,80825.31,1.98438 +1778475180000,80825.3,80853.1,80825.3,80853.1,3.02775 +1778475240000,80853.1,80879.12,80853.09,80879.12,5.54243 +1778475300000,80879.11,80879.11,80855.98,80855.99,3.34881 +1778475360000,80855.98,80868.76,80852.41,80852.42,9.36284 +1778475420000,80852.42,80869.66,80850.19,80869.66,5.16787 +1778475480000,80869.66,80869.66,80850.01,80850.01,2.41993 +1778475540000,80850.01,80850.01,80824.61,80824.61,2.68571 +1778475600000,80824.61,80824.61,80810.31,80816.14,2.73575 +1778475660000,80816.14,80857.11,80816.13,80857.11,3.37889 +1778475720000,80857.1,80866.66,80857.1,80866.66,2.16111 +1778475780000,80866.65,80890,80866.03,80878.71,5.56225 +1778475840000,80878.71,80884.94,80878.71,80884.94,1.13622 +1778475900000,80884.94,80890.9,80878.99,80890.9,8.48322 +1778475960000,80890.89,80890.9,80873.55,80875.65,5.33548 +1778476020000,80875.65,80875.65,80850,80850.01,7.75293 +1778476080000,80850,80850.02,80825.93,80848.61,6.84269 +1778476140000,80848.61,80859.59,80840.72,80859.59,2.2234 +1778476200000,80859.59,80859.59,80854.1,80855.54,0.95239 +1778476260000,80855.53,80888.83,80855.53,80872,2.12646 +1778476320000,80872,80872,80864,80864,0.47698 +1778476380000,80864,80864.66,80860,80860.01,1.51935 +1778476440000,80860,80860.01,80840.73,80840.73,1.30652 +1778476500000,80840.72,80865.42,80840.72,80865.41,3.10319 +1778476560000,80865.42,80889.19,80865.41,80889.18,1.07147 +1778476620000,80889.19,80905.05,80889.18,80900.48,5.1095 +1778476680000,80900.47,80900.48,80899,80899,2.41216 +1778476740000,80899,80899,80888.14,80892.52,3.31688 +1778476800000,80892.52,80905.49,80892.51,80899.72,2.27031 +1778476860000,80899.71,80905.59,80894.06,80894.07,1.67697 +1778476920000,80894.07,80906.84,80894.06,80906.84,0.4824 +1778476980000,80906.83,80913.2,80906.83,80913.2,0.81065 +1778477040000,80913.19,80934.57,80911.73,80931.65,3.2845 +1778477100000,80931.65,80934.57,80916.11,80916.11,2.92305 +1778477160000,80916.12,80939.99,80912,80939.99,3.81356 +1778477220000,80940,80963.98,80940,80963.97,3.39912 +1778477280000,80963.98,80965.09,80957.19,80965.09,3.61419 +1778477340000,80965.09,80965.09,80957.7,80963.61,3.61724 +1778477400000,80963.61,80972.49,80942.39,80942.39,7.53772 +1778477460000,80942.4,80954.61,80942.39,80954.6,0.75757 +1778477520000,80954.61,80960,80954.6,80959.99,0.89454 +1778477580000,80960,80975.88,80959.99,80975.87,0.76432 +1778477640000,80975.88,80981.8,80975.87,80976.64,1.52197 +1778477700000,80976.65,80976.65,80940,80940.01,3.60371 +1778477760000,80940,80940,80899.89,80899.9,3.94132 +1778477820000,80899.9,80915,80899.89,80914.99,4.15355 +1778477880000,80915,80915,80868.28,80868.29,7.3201 +1778477940000,80868.29,80868.29,80840.4,80864.29,4.31741 +1778478000000,80864.29,80874.11,80862.75,80864.21,8.47595 +1778478060000,80864.22,80897.48,80864.22,80886.07,3.19727 +1778478120000,80886.06,80886.07,80854.76,80863.9,10.6376 +1778478180000,80863.91,80863.91,80819.66,80822.67,11.31598 +1778478240000,80822.66,80822.67,80794.08,80794.09,8.23926 +1778478300000,80794.08,80794.08,80761.73,80784.04,5.89724 +1778478360000,80784.04,80800,80784.04,80800,1.97922 +1778478420000,80800,80815.45,80800,80815.44,1.80122 +1778478480000,80815.45,80819.91,80806.9,80819.9,3.57578 +1778478540000,80819.91,80847.3,80819.9,80847.29,1.46151 +1778478600000,80847.29,80857.92,80805.45,80823.65,33.82099 +1778478660000,80823.66,80850.17,80816.61,80816.62,8.17072 +1778478720000,80816.62,80816.62,80776.8,80798.7,13.10624 +1778478780000,80798.7,80820.28,80795.83,80797.04,6.23146 +1778478840000,80797.05,80860.01,80797,80860,93.42371 +1778478900000,80860.01,80860.62,80844.79,80853.8,33.99026 +1778478960000,80853.8,80853.8,80835.44,80835.45,26.24764 +1778479020000,80835.45,80839.93,80806.48,80839.92,14.48605 +1778479080000,80839.92,80839.93,80839.92,80839.93,0.38707 +1778479140000,80839.93,80849.96,80828.05,80832.33,9.53256 +1778479200000,80832.34,80832.34,80819.11,80832.34,6.47771 +1778479260000,80832.33,80832.34,80797.01,80813.94,3.01446 +1778479320000,80814,80834.31,80811.11,80811.12,7.61538 +1778479380000,80811.12,80811.12,80808.82,80808.83,1.92388 +1778479440000,80808.82,80860.62,80808.82,80860.62,2.55542 +1778479500000,80860.62,80869.34,80851.18,80869.33,0.93232 +1778479560000,80869.34,80869.34,80840,80840,7.33472 +1778479620000,80840.01,80845.54,80840,80845.53,2.34012 +1778479680000,80845.54,80919.79,80845.53,80919.79,6.82528 +1778479740000,80919.8,80938.12,80919.8,80928.65,4.16718 +1778479800000,80928.66,80957.82,80926.41,80957.81,1.65373 +1778479860000,80957.82,80985.6,80957.81,80968,6.13873 +1778479920000,80967.95,80967.96,80956.52,80956.52,1.85294 +1778479980000,80956.52,80956.53,80929.01,80935.09,4.75273 +1778480040000,80935.1,80935.1,80910.65,80913.46,2.81165 +1778480100000,80913.46,80918.75,80888.82,80918.74,3.87363 +1778480160000,80918.75,80918.75,80904.89,80904.89,3.25842 +1778480220000,80904.89,80904.9,80900.72,80900.73,2.04021 +1778480280000,80900.73,80903.16,80830.84,80846.19,13.72316 +1778480340000,80846.19,80858,80846.19,80858,3.57576 +1778480400000,80858.01,80880.4,80858,80880.39,2.01605 +1778480460000,80880.4,80929.59,80880.4,80929.59,1.93936 +1778480520000,80929.59,80947.09,80929.58,80947.08,1.56469 +1778480580000,80947.08,80974.67,80947.08,80972.98,7.50238 +1778480640000,80972.99,80982,80968.82,80982,2.63954 +1778480700000,80982.41,81017.79,80982.4,81017.78,4.19693 +1778480760000,81017.78,81049.51,80985.56,80985.57,8.50278 +1778480820000,80985.56,81004.8,80985.25,80985.25,1.39477 +1778480880000,80985.26,80985.26,80977.27,80977.45,1.26379 +1778480940000,80977.45,80988,80977.44,80988,1.36366 +1778481000000,80987.99,81016.78,80975.11,81006.75,6.69065 +1778481060000,81006.75,81006.75,80952.6,80955.28,4.31729 +1778481120000,80955.27,80971.57,80948.62,80971.57,2.17212 +1778481180000,80971.57,80979.25,80967.95,80979.24,1.63696 +1778481240000,80979.24,80979.43,80948.62,80948.63,3.04039 +1778481300000,80948.63,80948.63,80933.47,80933.47,0.88752 +1778481360000,80933.47,80955.08,80914.7,80914.7,6.65891 +1778481420000,80914.71,80956.19,80914.7,80956.19,6.82529 +1778481480000,80956.18,80981.19,80948.52,80961.34,6.55581 +1778481540000,80961.35,80961.35,80928.67,80928.68,4.3612 +1778481600000,80928.68,80928.68,80898.71,80898.72,5.53003 +1778481660000,80898.71,80898.71,80877.07,80877.07,5.68436 +1778481720000,80877.08,80877.08,80803.12,80803.13,8.12218 +1778481780000,80803.13,80828.85,80803.12,80824.26,2.73368 +1778481840000,80824.26,80824.27,80814.55,80820.37,5.32805 +1778481900000,80820.37,80820.37,80814.55,80814.55,7.28482 +1778481960000,80814.55,80828.85,80814.55,80823.97,4.9183 +1778482020000,80823.97,80827.7,80784.07,80784.08,5.47472 +1778482080000,80784.07,80797.99,80763.43,80797.98,4.21633 +1778482140000,80797.98,80797.99,80762,80765.96,3.20234 +1778482200000,80765.96,80792,80763.04,80792,1.16518 +1778482260000,80792,80822,80791.06,80822,7.24821 +1778482320000,80821.99,80822,80802.45,80813.56,6.34748 +1778482380000,80813.57,80861.86,80813.56,80839.55,6.04877 +1778482440000,80839.54,80842.59,80826,80836.76,4.34272 +1778482500000,80836.76,80853.3,80836.75,80853.3,1.43997 +1778482560000,80853.3,80853.3,80849.95,80852.52,0.62986 +1778482620000,80852.52,80855.11,80852.52,80855.11,1.44579 +1778482680000,80855.11,80860.37,80855.1,80860.37,0.55292 +1778482740000,80860.36,80873.68,80822.85,80822.86,51.89168 +1778482800000,80822.86,80823,80784.82,80793.09,9.05137 +1778482860000,80793.09,80793.09,80780,80785.98,1.06754 +1778482920000,80785.97,80795.49,80785.97,80791.22,1.59838 +1778482980000,80791.23,80791.23,80750,80755.84,23.9375 +1778483040000,80755.84,80757.93,80750,80750,4.79038 +1778483100000,80750.01,80750.01,80709.09,80716.77,40.40741 +1778483160000,80716.77,80727.51,80700,80700.01,1.46211 +1778483220000,80700.01,80719.63,80700,80719.63,0.87255 +1778483280000,80719.63,80719.63,80706.22,80706.25,1.99311 +1778483340000,80706.25,80769.56,80706.25,80769.55,13.68298 +1778483400000,80769.56,80800,80754.07,80800,14.77604 +1778483460000,80799.99,80799.99,80788.08,80788.09,1.14332 +1778483520000,80788.09,80790,80778.23,80778.23,2.47779 +1778483580000,80778.24,80778.24,80778.23,80778.24,0.6577 +1778483640000,80778.24,80778.24,80759.99,80759.99,22.67221 +1778483700000,80759.99,80781.12,80756.63,80781.11,6.29168 +1778483760000,80781.11,80781.12,80700,80727.45,6.92521 +1778483820000,80727.45,80772.73,80727.44,80764.64,3.96285 +1778483880000,80764.64,80800,80764.64,80799.99,4.54586 +1778483940000,80800,80834,80799.99,80833.89,6.7016 +1778484000000,80833.89,80840.3,80820.05,80820.05,5.00199 +1778484060000,80820.06,80829.86,80780,80780,3.29544 +1778484120000,80780,80780,80746.01,80751.11,1.14297 +1778484180000,80751.11,80778,80751.1,80778,2.77768 +1778484240000,80778,80789.16,80771.85,80774.77,3.10331 +1778484300000,80774.77,80790.7,80761.38,80761.39,2.11385 +1778484360000,80761.39,80800,80761.38,80791.42,28.11514 +1778484420000,80791.42,80793.04,80761.38,80761.38,1.14437 +1778484480000,80761.39,80761.39,80740.53,80740.54,0.86654 +1778484540000,80740.53,80740.54,80721.27,80737.9,3.4184 +1778484600000,80737.89,80767.58,80737.89,80749.43,8.12688 +1778484660000,80749.42,80749.42,80743.39,80743.4,0.74015 +1778484720000,80743.39,80756.94,80743.39,80748.85,18.47834 +1778484780000,80748.85,80748.85,80663.11,80695.94,32.55296 +1778484840000,80695.94,80732.62,80695.94,80724.58,9.83869 +1778484900000,80724.57,80748,80724.57,80735.44,8.54714 +1778484960000,80735.43,80735.44,80714.2,80714.35,7.47882 +1778485020000,80714.35,80740.73,80711.11,80740.72,10.03917 +1778485080000,80740.72,80747.48,80736.63,80736.64,9.91164 +1778485140000,80736.63,80736.64,80736.63,80736.64,2.86601 +1778485200000,80736.63,80736.63,80699.63,80717.93,10.88243 +1778485260000,80717.92,80767.33,80717.92,80759.14,17.87647 +1778485320000,80759.14,80759.15,80731.94,80731.95,4.59221 +1778485380000,80731.94,80744.01,80731.94,80735.78,4.50476 +1778485440000,80735.79,80735.79,80728.97,80728.97,0.95717 +1778485500000,80728.97,80751.88,80728.97,80751.88,20.99986 +1778485560000,80751.87,80779.54,80751.87,80758.56,12.38125 +1778485620000,80758.55,80758.56,80733.4,80734.87,2.32536 +1778485680000,80734.86,80736.01,80729.11,80729.12,2.06519 +1778485740000,80729.12,80729.12,80718.36,80724.82,5.0007 +1778485800000,80724.82,80786.3,80724.82,80767.69,16.54409 +1778485860000,80767.69,80791.35,80759.6,80791.34,8.82502 +1778485920000,80791.34,80799.99,80778.46,80778.46,9.03882 +1778485980000,80778.46,80800,80768.52,80794.16,18.22085 +1778486040000,80792.3,80792.3,80760.64,80760.64,6.42031 +1778486100000,80760.65,80760.65,80734.55,80736.17,5.77101 +1778486160000,80736.16,80748.28,80734.56,80734.57,4.25346 +1778486220000,80734.56,80734.56,80716.78,80725.98,7.88176 +1778486280000,80725.98,80734.55,80725.98,80728.9,2.55126 +1778486340000,80728.9,80749.03,80728.89,80740.4,7.26906 +1778486400000,80740.4,80753.19,80732.33,80753.19,6.5942 +1778486460000,80753.19,80785.96,80749.44,80749.44,4.62442 +1778486520000,80749.44,80749.45,80700.01,80711.46,8.67526 +1778486580000,80711.46,80731.65,80700,80731.65,3.10891 +1778486640000,80731.65,80738,80705.06,80709.18,7.04017 +1778486700000,80709.17,80750.38,80709.17,80750.38,3.19419 +1778486760000,80750.38,80767.57,80750.37,80767.57,1.59489 +1778486820000,80767.57,80770.41,80742.58,80770.41,9.42735 +1778486880000,80770.41,80770.42,80700,80710.49,4.8774 +1778486940000,80710.48,80710.48,80662.45,80662.45,7.8347 +1778487000000,80662.44,80676.03,80646.56,80676.02,11.57555 +1778487060000,80676.03,80701.95,80676.02,80701.94,5.6415 +1778487120000,80701.95,80739.66,80701.94,80728.84,8.7557 +1778487180000,80728.84,80728.84,80717.75,80719.52,1.82158 +1778487240000,80719.53,80750.24,80719.52,80750.23,4.05994 +1778487300000,80750.23,80782.11,80750.23,80771.93,25.46117 +1778487360000,80771.93,80800.01,80746.25,80751.24,24.72495 +1778487420000,80751.24,80751.25,80729.78,80729.78,13.32455 +1778487480000,80729.79,80772.62,80729.78,80767.62,3.96882 +1778487540000,80767.61,80790.76,80767.61,80790.75,0.66426 +1778487600000,80790.76,80790.76,80744.01,80744.01,3.78512 +1778487660000,80744,80759.96,80719.41,80759.95,9.25769 +1778487720000,80759.95,80767.54,80750,80750,1.76445 +1778487780000,80750,80772.33,80750,80772.33,2.04165 +1778487840000,80772.32,80777.42,80772.32,80777.42,3.40972 +1778487900000,80777.41,80795.59,80777.41,80782.37,3.61276 +1778487960000,80782.37,80782.38,80753.21,80753.21,3.89019 +1778488020000,80753.21,80753.22,80722.47,80722.47,1.85769 +1778488080000,80722.47,80722.47,80674.26,80675.73,13.80621 +1778488140000,80675.72,80675.72,80646.83,80646.84,2.66696 +1778488200000,80646.83,80699.08,80621.87,80692.16,9.0949 +1778488260000,80692.16,80698.32,80684.56,80688.89,5.39282 +1778488320000,80688.89,80719.08,80688.89,80716.35,1.9548 +1778488380000,80716.35,80722.48,80703.79,80709.32,7.21221 +1778488440000,80709.32,80710,80690.46,80690.47,8.46039 +1778488500000,80690.47,80708.63,80690.46,80708.63,11.19212 +1778488560000,80708.62,80728.96,80708.62,80728.96,12.24273 +1778488620000,80728.97,80800,80722.47,80797.48,19.16252 +1778488680000,80797.48,80820,80786.69,80820,13.65881 +1778488740000,80819.99,80819.99,80771.81,80778.37,11.75163 +1778488800000,80778.37,80801.15,80769.57,80801.15,14.56132 +1778488860000,80801.15,80839.33,80801.14,80838.52,9.70982 +1778488920000,80838.51,80838.51,80801.31,80801.32,12.95185 +1778488980000,80801.32,80830.24,80801.32,80827.59,9.66137 +1778489040000,80827.59,80846.62,80827.59,80836.34,16.80202 +1778489100000,80836.33,80846.62,80827.6,80845.59,22.76771 +1778489160000,80845.58,80863.42,80824.14,80848.86,48.01015 +1778489220000,80848.86,80856.27,80841.22,80843.2,2.49085 +1778489280000,80843.21,80843.21,80834.54,80835.42,3.00786 +1778489340000,80835.42,80855.9,80835.41,80855.9,0.92416 +1778489400000,80855.98,80858.27,80852.93,80852.94,1.28978 +1778489460000,80852.93,80852.93,80825.93,80825.93,1.34402 +1778489520000,80825.94,80825.94,80825.93,80825.94,1.42855 +1778489580000,80825.93,80837.3,80825.93,80837.3,3.80733 +1778489640000,80837.29,80837.3,80794.18,80794.19,3.27144 +1778489700000,80794.19,80794.19,80794.17,80794.18,0.57017 +1778489760000,80794.18,80794.19,80794.18,80794.19,0.75902 +1778489820000,80794.19,80794.19,80762.22,80770.79,2.65551 +1778489880000,80770.79,80770.79,80744.38,80744.39,1.66285 +1778489940000,80744.39,80767.98,80732.83,80767.97,3.06069 +1778490000000,80767.97,80767.97,80758.3,80763.86,1.12701 +1778490060000,80763.87,80794.97,80763.86,80772.22,3.32414 +1778490120000,80772.21,80780.74,80764.13,80765.6,10.17451 +1778490180000,80765.6,80794.56,80765.59,80794.56,1.29716 +1778490240000,80794.56,80833.93,80794.56,80833.92,3.38159 +1778490300000,80833.93,80849.22,80833.93,80848.68,2.70057 +1778490360000,80848.68,80857.64,80842.84,80857.63,4.04233 +1778490420000,80857.64,80857.64,80832.18,80835.09,5.68261 +1778490480000,80835.1,80849.02,80835.09,80842.43,1.43711 +1778490540000,80842.42,80866.34,80842.42,80864,7.19314 +1778490600000,80864,80890.87,80864,80885.61,8.26765 +1778490660000,80885.62,80898.96,80874.06,80898.96,1.05152 +1778490720000,80898.96,80898.96,80894.02,80894.03,1.24687 +1778490780000,80894.02,80925.36,80894.02,80925.36,3.35471 +1778490840000,80925.36,80925.36,80925.35,80925.35,1.39389 +1778490900000,80925.36,80936.64,80922.21,80930.12,5.30063 +1778490960000,80930.13,80936.31,80930.12,80931.24,10.68042 +1778491020000,80931.23,80936.99,80919.82,80928,2.33676 +1778491080000,80928.01,80950,80928,80946.95,2.79198 +1778491140000,80946.96,80946.96,80914.42,80916.48,2.27257 +1778491200000,80916.47,80916.48,80901.09,80901.1,3.41573 +1778491260000,80901.1,80902.56,80901.09,80902.55,1.26164 +1778491320000,80902.56,80916,80902.55,80907.75,3.69605 +1778491380000,80907.76,80940.1,80900,80940.1,2.11229 +1778491440000,80940.1,80940.1,80923.05,80923.06,2.42618 +1778491500000,80923.06,80931.04,80920,80931.03,3.51009 +1778491560000,80931.03,80938.64,80920,80938.64,1.99336 +1778491620000,80938.63,80938.64,80934.77,80937.47,3.96568 +1778491680000,80937.47,80937.48,80937.47,80937.48,0.90091 +1778491740000,80937.47,80937.48,80918.98,80918.98,1.59295 +1778491800000,80918.98,80924.74,80918.98,80920,0.90968 +1778491860000,80920,80920.01,80877.49,80896.33,4.60043 +1778491920000,80896.33,80911.08,80882.25,80891.74,13.07465 +1778491980000,80891.75,80902,80890.01,80890.01,9.76262 +1778492040000,80890.01,80895.05,80890,80895.05,0.76287 +1778492100000,80895.04,80902,80882.25,80887.01,4.37481 +1778492160000,80887,80898.9,80887,80890.93,1.79857 +1778492220000,80890.92,80890.93,80890,80890.01,0.48424 +1778492280000,80890.01,80890.01,80890,80890.01,0.79183 +1778492340000,80890,80890.01,80864.58,80876.51,36.73746 +1778492400000,80876.51,80876.51,80853.39,80865.43,14.4079 +1778492460000,80865.43,80895,80865.43,80894.99,2.19021 +1778492520000,80895,80947.93,80894.99,80947.92,22.87871 +1778492580000,80947.93,80947.93,80928.9,80928.9,17.37769 +1778492640000,80928.91,80935.67,80924.39,80924.39,4.79661 +1778492700000,80924.4,80924.4,80899.67,80899.67,2.12838 +1778492760000,80899.68,80927.15,80899.68,80924.98,4.33985 +1778492820000,80924.99,80958.71,80924.98,80943.28,6.09257 +1778492880000,80943.28,80996.38,80943.28,80996.38,9.53065 +1778492940000,80996.38,80996.38,80948.22,80970.14,6.72063 +1778493000000,80970.14,80977.79,80954.74,80954.75,5.1171 +1778493060000,80954.75,80954.75,80940,80948.01,2.12753 +1778493120000,80948.02,80959.98,80947.93,80947.93,2.38801 +1778493180000,80947.94,80967.72,80947.93,80956.98,1.28827 +1778493240000,80956.97,80956.98,80940.3,80942.98,4.45647 +1778493300000,80942.98,80958.69,80922.99,80922.99,20.56475 +1778493360000,80922.99,80961.66,80922.99,80961.65,2.28273 +1778493420000,80961.66,80997.63,80961.66,80976.09,20.8504 +1778493480000,80976.08,80976.09,80974.58,80974.58,2.06742 +1778493540000,80974.58,80974.58,80966.57,80966.57,2.00248 +1778493600000,80966.58,80979.77,80958.51,80969.99,8.24931 +1778493660000,80970,80991.43,80969.99,80979.51,7.89559 +1778493720000,80979.5,80993.1,80979.5,80982.81,2.42621 +1778493780000,80982.82,81008.4,80957.37,80969.66,13.02265 +1778493840000,80969.66,80976.76,80961.93,80966.65,3.19274 +1778493900000,80966.66,80986.6,80966.65,80980.57,4.82196 +1778493960000,80980.56,80980.57,80966.65,80966.66,1.05429 +1778494020000,80966.66,81000,80966.65,80995.75,2.2888 +1778494080000,80995.76,81030.19,80995.75,81030.1,17.26397 +1778494140000,81030.1,81068.7,81030.09,81068.7,12.46825 +1778494200000,81068.7,81068.7,81043.3,81058.01,1.47762 +1778494260000,81058,81085.18,81058,81085.18,5.83205 +1778494320000,81085.18,81095.48,81070.01,81070.01,6.37052 +1778494380000,81070.01,81070.01,81020.55,81039.31,21.14539 +1778494440000,81039.31,81040.21,81031.29,81031.3,2.13094 +1778494500000,81031.29,81048.62,81020,81048.62,8.45443 +1778494560000,81048.61,81070.08,81048.61,81070.07,4.58817 +1778494620000,81070.07,81083.19,81070.07,81080.01,4.01358 +1778494680000,81080.01,81095.48,81080,81095.47,8.79129 +1778494740000,81095.47,81179.27,81095.47,81133.87,33.68415 +1778494800000,81133.86,81144.03,81104.18,81104.18,3.6383 +1778494860000,81104.19,81133.77,81104.19,81124.93,8.1499 +1778494920000,81124.93,81124.93,81119,81119,3.42058 +1778494980000,81119,81119.01,81104.99,81105,7.31196 +1778495040000,81105,81136.48,81104.99,81136.47,6.08826 +1778495100000,81136.48,81166.15,81120,81166.15,4.87777 +1778495160000,81166.14,81170.35,81150.01,81168.8,9.38965 +1778495220000,81168.8,81174.41,81160.01,81160.02,3.961 +1778495280000,81160.01,81184.42,81160.01,81184.42,7.91891 +1778495340000,81184.42,81198.88,81180,81180.01,8.21485 +1778495400000,81180,81180.01,81120,81145.22,14.41462 +1778495460000,81145.22,81192.39,81145.21,81180.05,2.60351 +1778495520000,81180.05,81200,81180.04,81198.96,18.45304 +1778495580000,81198.97,81198.97,81150.86,81150.87,7.88259 +1778495640000,81150.87,81150.87,81082.26,81082.81,14.51308 +1778495700000,81082.81,81104.57,81082.81,81089.66,4.87891 +1778495760000,81089.65,81091.89,81063.89,81070,9.77912 +1778495820000,81070,81077.26,81060,81061.03,7.41941 +1778495880000,81061.03,81082.89,81061.03,81077.59,4.42046 +1778495940000,81077.59,81077.59,81000,81027.01,56.15444 +1778496000000,81027.01,81062.93,81027,81062.93,4.09846 +1778496060000,81062.93,81100,81062.92,81097.59,4.12312 +1778496120000,81097.59,81097.59,81088.47,81088.48,3.34782 +1778496180000,81088.47,81088.48,81060,81060.01,7.23363 +1778496240000,81060.01,81076.69,81060,81069.36,1.55103 +1778496300000,81069.36,81095.54,81050,81077.09,7.00151 +1778496360000,81077.08,81077.08,81025.07,81025.07,5.81793 +1778496420000,81025.08,81031.1,81010,81026.86,12.95007 +1778496480000,81026.86,81043.86,81022.82,81043.86,3.58817 +1778496540000,81043.86,81074.78,81043.86,81074.78,1.54119 +1778496600000,81074.77,81092.58,81074.77,81088.97,5.89135 +1778496660000,81088.98,81088.98,81081,81081.01,3.76752 +1778496720000,81081.01,81088.98,81048.59,81048.59,1.81305 +1778496780000,81048.59,81056.67,81046.34,81046.35,2.15945 +1778496840000,81046.34,81053.15,81040.01,81040.01,2.0164 +1778496900000,81040,81040,81014.62,81023.69,23.25562 +1778496960000,81023.68,81035.47,81020,81020.01,5.23928 +1778497020000,81020.01,81020.01,80984.89,80984.89,8.80852 +1778497080000,80984.89,80984.89,80955.54,80959.16,5.37832 +1778497140000,80959.16,80959.17,80940,80940,6.01912 +1778497200000,80940,80983.57,80940,80983.56,11.79559 +1778497260000,80983.56,80995.23,80967.6,80967.6,19.64798 +1778497320000,80967.6,80982.5,80967.6,80972.5,2.99429 +1778497380000,80972.5,81023.94,80972.5,81013.1,23.65168 +1778497440000,81013.1,81021.11,80995.22,80995.22,2.48379 +1778497500000,80995.23,81013.61,80995.23,81007.34,2.97084 +1778497560000,81007.34,81007.34,80978.83,80978.84,4.67607 +1778497620000,80978.83,81005.6,80967.6,80992.45,3.14187 +1778497680000,80992.45,80992.45,80986.85,80990.98,6.15121 +1778497740000,80990.98,81005.44,80990.98,81005.44,4.19168 +1778497800000,81005.43,81005.44,80986.86,80986.86,2.00842 +1778497860000,80986.86,80986.87,80950.95,80950.96,8.23868 +1778497920000,80950.96,80978.73,80900,80975.93,15.06101 +1778497980000,80975.93,80981.3,80975.92,80981.3,1.79194 +1778498040000,80981.29,80981.29,80961.42,80961.43,4.16584 +1778498100000,80961.42,80980.54,80961.42,80980.54,2.5373 +1778498160000,80980.54,80986.87,80968.33,80985.51,3.10066 +1778498220000,80985.5,81032.6,80985.1,81032.6,10.15505 +1778498280000,81032.61,81118.67,81032.6,81118.66,7.00389 +1778498340000,81118.67,81121.8,81093.14,81098.07,9.67044 +1778498400000,81098.07,81124.06,81098.07,81113.73,4.93763 +1778498460000,81113.73,81158.66,81113.73,81158.66,4.60172 +1778498520000,81158.66,81158.66,81125.82,81149.44,5.5898 +1778498580000,81149.44,81149.45,81121.98,81121.99,1.50216 +1778498640000,81121.99,81129.99,81121.97,81129.98,2.58898 +1778498700000,81129.98,81129.98,81129.97,81129.97,0.67739 +1778498760000,81129.97,81129.98,81121.85,81121.85,4.49812 +1778498820000,81121.85,81121.86,81113.73,81113.74,2.23727 +1778498880000,81113.75,81138.44,81100.32,81100.33,6.17989 +1778498940000,81100.33,81100.33,81100.32,81100.33,0.60732 +1778499000000,81100.33,81144.68,81100.33,81135.19,1.91646 +1778499060000,81135.19,81158.31,81126.72,81156.45,3.82243 +1778499120000,81156.44,81166.14,81144.05,81144.06,5.60149 +1778499180000,81144.06,81149.88,81123.21,81134.83,2.55169 +1778499240000,81134.84,81154.7,81134.83,81154.7,4.47143 +1778499300000,81154.7,81165.61,81152.28,81164.82,10.78753 +1778499360000,81164.81,81175.61,81157.74,81157.75,1.89788 +1778499420000,81157.75,81163.21,81157.74,81163.2,2.26145 +1778499480000,81163.2,81163.2,81130.72,81130.73,3.10017 +1778499540000,81130.73,81165.31,81130.72,81157.9,7.62961 +1778499600000,81157.9,81160.38,81157.89,81160.37,2.82133 +1778499660000,81160.38,81160.38,81140.39,81140.39,3.61615 +1778499720000,81140.39,81168.54,81140.39,81150.03,7.02202 +1778499780000,81150.03,81157.05,81150.02,81150.04,1.55132 +1778499840000,81150.04,81160.94,81144.52,81144.52,2.73739 +1778499900000,81144.53,81144.53,81140.39,81141.86,2.72977 +1778499960000,81141.86,81154.64,81140.39,81140.4,2.89416 +1778500020000,81140.39,81156.72,81140.39,81153.82,4.49482 +1778500080000,81153.83,81156.12,81145.7,81156.11,0.57669 +1778500140000,81156.11,81156.12,81140.39,81140.4,6.44403 +1778500200000,81140.4,81155.4,81121.01,81121.01,18.94448 +1778500260000,81121,81122.29,81100,81100,2.97997 +1778500320000,81100,81137.14,81100,81137.13,3.62745 +1778500380000,81137.14,81160,81137.13,81159.99,18.22935 +1778500440000,81160,81179.41,81154.84,81179.41,9.29542 +1778500500000,81179.4,81188.31,81171.56,81171.56,11.37853 +1778500560000,81171.56,81171.57,81143.22,81143.23,2.07631 +1778500620000,81143.22,81166.98,81143.22,81166.97,21.01225 +1778500680000,81166.97,81171.93,81166.97,81171.92,5.12349 +1778500740000,81171.92,81196.95,81171.92,81196.94,5.91727 +1778500800000,81196.95,81246.08,81196.94,81216.6,18.42336 +1778500860000,81216.6,81226.01,81202.04,81202.05,7.01045 +1778500920000,81202.04,81202.05,81184.79,81184.8,7.08275 +1778500980000,81184.8,81184.8,81160,81160,3.97663 +1778501040000,81160,81186.16,81160,81172.5,46.02029 +1778501100000,81172.5,81200.06,81172.49,81180.82,10.49757 +1778501160000,81180.82,81180.82,81121.83,81142.74,29.09752 +1778501220000,81142.75,81142.75,81100.89,81132.53,5.58163 +1778501280000,81132.53,81165.34,81132.52,81165.33,6.02124 +1778501340000,81165.33,81165.34,81120.94,81120.95,20.7338 +1778501400000,81120.95,81120.95,81069.46,81069.46,2.84267 +1778501460000,81069.47,81089.58,81069.46,81071.97,6.86102 +1778501520000,81071.97,81089.42,81070,81089.41,3.00097 +1778501580000,81089.42,81102.87,81084.1,81100.89,2.70692 +1778501640000,81100.88,81101.84,81095.25,81095.25,7.72032 +1778501700000,81095.25,81121.86,81072.68,81117.02,3.57241 +1778501760000,81117.02,81128.28,81117.02,81118.82,2.30988 +1778501820000,81118.82,81149.81,81098,81098.01,11.82635 +1778501880000,81098.01,81163.2,81084.01,81161.6,9.3274 +1778501940000,81161.6,81185.43,81120,81127.35,20.60119 +1778502000000,81127.36,81127.46,81116.1,81127.46,3.06287 +1778502060000,81127.45,81144.79,81123.11,81138.59,4.4105 +1778502120000,81138.59,81138.59,81126,81138.57,2.70982 +1778502180000,81138.58,81215.49,81138.58,81215.48,31.04354 +1778502240000,81215.48,81336,81215.48,81313.75,41.74491 +1778502300000,81313.75,81313.75,81270.75,81272.88,4.2665 +1778502360000,81272.89,81281.06,81264.95,81281.05,3.01673 +1778502420000,81281.06,81294.41,81280.21,81280.22,4.11653 +1778502480000,81280.21,81280.21,81264,81264.01,1.24357 +1778502540000,81264,81304.95,81264,81302.23,6.08726 +1778502600000,81302.24,81322.46,81286.17,81311.91,5.78016 +1778502660000,81311.91,81335.25,81311.91,81316.88,7.56857 +1778502720000,81316.88,81356.46,81306.14,81320.49,11.61081 +1778502780000,81320.49,81335.2,81300.01,81300.01,7.99364 +1778502840000,81300,81300.05,81238.69,81238.69,6.01402 +1778502900000,81238.69,81288,81232.87,81287.99,4.6651 +1778502960000,81288,81290,81281.02,81283.16,2.77726 +1778503020000,81283.16,81288.72,81281.81,81287.76,1.13322 +1778503080000,81287.76,81287.76,81220.58,81232.76,4.33481 +1778503140000,81232.77,81232.77,81204.5,81228.32,6.76333 +1778503200000,81228.33,81238,81224.26,81238,3.4998 +1778503260000,81237.99,81238,81219.4,81219.4,3.12473 +1778503320000,81219.4,81219.41,81204.5,81204.51,1.63542 +1778503380000,81204.5,81210,81166.29,81166.3,4.03808 +1778503440000,81166.29,81166.3,81150.66,81163.24,6.10009 +1778503500000,81163.25,81191.89,81160,81188.12,12.47676 +1778503560000,81188.13,81188.13,81179.97,81179.98,0.56888 +1778503620000,81179.97,81225.51,81104.6,81142.08,26.33034 +1778503680000,81142.07,81142.36,81104.6,81128.41,4.48445 +1778503740000,81128.41,81151.97,81104.6,81151.96,3.64748 +1778503800000,81151.96,81154.28,81100,81100,3.45038 +1778503860000,81100,81100,81029.77,81033.66,10.72822 +1778503920000,81033.66,81075.57,81033.65,81065.23,4.25785 +1778503980000,81065.23,81093.45,81065.23,81073.46,2.08743 +1778504040000,81073.46,81093.43,81064.68,81077.6,2.31607 +1778504100000,81077.6,81077.6,81060.78,81060.78,2.22068 +1778504160000,81060.78,81081.28,81060,81081.28,2.82653 +1778504220000,81081.27,81097.22,81081.27,81083.62,1.21488 +1778504280000,81083.62,81083.62,81061.16,81072.96,3.04834 +1778504340000,81072.95,81072.96,81054.64,81054.65,2.28237 +1778504400000,81054.65,81135.69,81054.64,81135.69,16.37164 +1778504460000,81135.68,81146.37,81117.07,81146.36,6.09446 +1778504520000,81146.37,81213.54,81146.37,81210.5,8.44479 +1778504580000,81210.5,81250.99,81202.81,81217.07,7.70127 +1778504640000,81217.07,81220,81197.34,81197.34,4.23521 +1778504700000,81197.35,81197.35,81197.34,81197.35,2.09266 +1778504760000,81197.35,81253.19,81197.34,81233.77,3.40442 +1778504820000,81233.77,81244.06,81217.75,81244.06,5.36836 +1778504880000,81244.06,81286.19,81244.05,81283.67,3.78312 +1778504940000,81283.68,81295.83,81260.37,81260.38,3.40037 +1778505000000,81260.38,81282.73,81257.17,81257.18,3.86448 +1778505060000,81257.17,81269.3,81248.7,81266,2.14876 +1778505120000,81265.99,81288.03,81265.99,81274.03,2.14712 +1778505180000,81274.03,81274.04,81248.72,81264.95,27.2033 +1778505240000,81264.95,81285.13,81264.94,81285.13,2.07424 +1778505300000,81285.12,81295.83,81285.12,81295.82,2.77275 +1778505360000,81295.83,81326,81295.82,81317.93,2.37524 +1778505420000,81317.93,81317.94,81295.82,81313.08,4.25588 +1778505480000,81313.07,81332.29,81309.78,81309.78,2.65904 +1778505540000,81309.78,81309.78,81230.74,81230.75,5.22473 +1778505600000,81230.74,81269.21,81221.75,81259.33,2.45565 +1778505660000,81259.33,81287.25,81259.33,81271.9,4.95757 +1778505720000,81271.9,81271.91,81271.9,81271.9,0.81111 +1778505780000,81271.91,81271.91,81254.16,81254.5,2.74512 +1778505840000,81254.51,81284.24,81254.17,81283.04,2.84612 +1778505900000,81283.03,81283.03,81170.67,81176.74,13.48267 +1778505960000,81176.73,81176.74,81143.62,81162.48,14.1784 +1778506020000,81162.49,81168.9,81155.22,81155.23,1.64453 +1778506080000,81155.22,81168.81,81144,81151.44,5.32918 +1778506140000,81151.45,81172.15,81150.82,81151.64,20.75801 +1778506200000,81151.65,81172.32,81100.56,81135.44,26.60931 +1778506260000,81135.45,81142.63,81039.63,81049.44,20.50133 +1778506320000,81049.44,81102.16,81008.7,81082.01,19.88875 +1778506380000,81082.01,81082.01,81008.7,81011.23,11.2217 +1778506440000,81011.22,81011.22,80905.47,80908.83,39.34254 +1778506500000,80907.61,80931.1,80866.66,80883.9,27.66882 +1778506560000,80883.91,80901.91,80814.86,80817.66,17.40949 +1778506620000,80817.66,80874.43,80739.63,80767.15,106.13522 +1778506680000,80767.16,80872.64,80767.15,80831.04,16.32574 +1778506740000,80831.03,80869.3,80818,80869.29,6.6398 +1778506800000,80869.29,80905.64,80845.68,80883.55,14.61945 +1778506860000,80883.55,80988.1,80883.55,80988.09,11.52258 +1778506920000,80988.1,81250,80988.09,81156.61,130.74031 +1778506980000,81156.61,81200,81120.51,81148.7,8.39129 +1778507040000,81148.7,81157.52,81066.24,81079.06,10.22168 +1778507100000,81079.07,81119.96,81064.75,81064.75,19.70346 +1778507160000,81064.76,81064.76,81031.4,81031.4,7.01296 +1778507220000,81031.4,81061.94,81031.4,81046.83,6.88419 +1778507280000,81046.82,81046.82,80960,81025.79,6.91451 +1778507340000,81025.78,81029.63,81006.17,81029.62,1.5567 +1778507400000,81029.63,81064.38,80998.97,81002.83,8.34372 +1778507460000,81002.83,81050,80960.05,81000.04,14.47702 +1778507520000,81000.04,81089.97,81000.04,81044.48,7.70189 +1778507580000,81044.49,81107.29,81038.03,81066.01,10.95733 +1778507640000,81066.01,81077.42,80968.52,80968.52,7.47193 +1778507700000,80968.52,80978.14,80934.88,80978.13,6.57456 +1778507760000,80978.14,81051.38,80978.13,81051.38,8.65108 +1778507820000,81051.37,81066.17,81032.05,81034.5,3.45423 +1778507880000,81034.5,81034.51,81030,81030.38,0.72605 +1778507940000,81030.38,81090,81024.17,81072,4.89899 +1778508000000,81072.01,81154.96,81072,81143.97,7.48387 +1778508060000,81143.97,81213.8,81142.26,81167.2,14.60179 +1778508120000,81167.19,81195.47,81154.8,81162.52,4.40764 +1778508180000,81162.53,81213.56,81162.53,81199.45,4.79933 +1778508240000,81199.45,81199.45,81168,81187.82,3.58573 +1778508300000,81187.81,81252.72,81173.4,81235.25,17.15913 +1778508360000,81235.26,81236.6,81200.49,81204.22,18.85557 +1778508420000,81204.21,81222.87,81191.68,81211.96,7.66058 +1778508480000,81211.97,81217.8,81191.69,81191.69,1.95236 +1778508540000,81191.69,81209.23,81176.96,81209.23,1.96667 +1778508600000,81209.23,81213.41,81175.48,81187.81,2.32794 +1778508660000,81187.82,81215.73,81134.21,81178.52,8.21888 +1778508720000,81178.52,81178.53,81100.98,81100.98,7.42506 +1778508780000,81100.98,81156.14,81093.81,81156.14,7.64237 +1778508840000,81156.14,81156.14,81115.23,81137.39,3.29154 +1778508900000,81137.39,81149.68,81137.39,81140,2.03407 +1778508960000,81140.01,81173.32,81140,81173.32,3.61886 +1778509020000,81173.32,81173.32,81107.43,81108.73,3.4089 +1778509080000,81108.72,81108.72,81060.32,81104.01,6.95146 +1778509140000,81104.02,81104.02,81070.68,81087.92,4.21637 +1778509200000,81087.92,81087.92,81004.12,81010.8,7.25696 +1778509260000,81010.81,81010.81,80938.41,80982.88,6.45623 +1778509320000,80982.88,80982.88,80935.29,80957.14,2.73622 +1778509380000,80957.14,80958.45,80905.84,80958.45,6.92117 +1778509440000,80958.44,80971.55,80954.74,80954.75,2.82643 +1778509500000,80954.74,80971.54,80936.76,80946.3,7.91808 +1778509560000,80946.29,80970,80942.07,80963.9,8.64691 +1778509620000,80963.89,80963.9,80829.71,80829.71,16.17747 +1778509680000,80829.71,80851.44,80805,80845.84,6.55014 +1778509740000,80845.84,80850,80750,80750.01,8.23033 +1778509800000,80750.01,80811.51,80708.56,80790.53,29.54287 +1778509860000,80790.53,80823.6,80561.69,80607.43,72.3284 +1778509920000,80607.42,80632.17,80462.97,80589.99,136.52724 +1778509980000,80589.99,80600,80504.9,80595.44,31.08688 +1778510040000,80595.45,80608.29,80529.14,80608.28,11.97965 +1778510100000,80608.29,80686.08,80586.5,80673.26,18.72922 +1778510160000,80673.25,80698.95,80627.06,80675.09,14.78546 +1778510220000,80675.09,80757.03,80675.09,80752.03,9.55149 +1778510280000,80752.02,80791.2,80746.34,80746.35,14.6439 +1778510340000,80746.35,80888.08,80736.63,80870.28,15.73393 +1778510400000,80870.28,80900,80829.53,80851.44,12.76388 +1778510460000,80851.43,80856.29,80813.1,80851.93,18.56788 +1778510520000,80851.94,80860.92,80820.52,80820.53,3.25643 +1778510580000,80820.53,80861.13,80820.52,80825.93,7.78318 +1778510640000,80825.93,80842.46,80804.35,80804.35,4.27867 +1778510700000,80804.35,80816.42,80767.74,80767.75,6.8691 +1778510760000,80767.75,80795.13,80721.35,80787.26,5.16263 +1778510820000,80787.26,80801.66,80761.99,80775.52,7.93866 +1778510880000,80775.52,80795.42,80733.36,80759.5,10.38945 +1778510940000,80759.5,80759.51,80726.05,80753.14,9.58786 +1778511000000,80753.14,80770.49,80751.39,80768.55,6.53722 +1778511060000,80768.55,80852,80768.55,80852,17.49479 +1778511120000,80852,80867.97,80834.08,80863.92,5.81453 +1778511180000,80863.92,80946.8,80863.92,80908.07,18.95231 +1778511240000,80908.07,80908.07,80858,80886.63,4.37577 +1778511300000,80886.64,80939.94,80882.11,80935.87,9.93539 +1778511360000,80935.87,80939.92,80865.03,80898.33,23.37254 +1778511420000,80898.33,80913.21,80888.5,80913.21,15.2138 +1778511480000,80913.22,80964.2,80913.22,80959.68,9.22946 +1778511540000,80959.68,80970.28,80916.22,80953.38,9.88039 +1778511600000,80953.39,80962.74,80896.32,80899.66,13.07236 +1778511660000,80898.5,80898.5,80839.09,80839.09,13.636 +1778511720000,80839.08,80866.47,80835.13,80860.7,3.49835 +1778511780000,80860.7,80891.72,80826.02,80863.65,15.41754 +1778511840000,80863.66,80910,80856.53,80909.99,8.05154 +1778511900000,80910,80910,80865.92,80876.08,3.11321 +1778511960000,80876.09,80909.55,80876.09,80893.92,1.80923 +1778512020000,80893.92,80919.99,80893.92,80917.61,4.08856 +1778512080000,80917.62,80933.99,80903.25,80913.56,2.97276 +1778512140000,80913.56,80913.57,80902.7,80910.98,1.49744 +1778512200000,80910.98,80920.57,80854.97,80871.75,5.18187 +1778512260000,80871.75,80978.88,80871.75,80978.88,6.79527 +1778512320000,80978.87,81003.17,80952.61,80976.77,18.41941 +1778512380000,80976.77,81072.07,80976.77,81070.29,18.80587 +1778512440000,81070.29,81090.8,80992.91,81011.28,9.59136 +1778512500000,81011.29,81065.86,81011.29,81065.85,6.16923 +1778512560000,81065.85,81095.48,81046.47,81046.47,7.12948 +1778512620000,81046.47,81052.75,81020.17,81020.17,12.17676 +1778512680000,81020.17,81020.18,80984,81007.8,4.25636 +1778512740000,81007.8,81007.8,80948.17,80949.26,7.34641 +1778512800000,80949.27,81001.92,80942.18,81001.92,6.37827 +1778512860000,81001.92,81039.71,80987.11,81039.7,7.53002 +1778512920000,81039.7,81039.71,81026.01,81033.31,8.8869 +1778512980000,81033.31,81033.31,80987.78,81013.55,3.12286 +1778513040000,81013.56,81069.73,81013.56,81056.87,4.75561 +1778513100000,81056.88,81108.7,81049.66,81108.7,9.67406 +1778513160000,81108.69,81244.2,81108.69,81227.25,28.50517 +1778513220000,81227.25,81423.55,81227.25,81382.17,95.5463 +1778513280000,81382.18,81409.26,81327.06,81390,16.82851 +1778513340000,81390,81390.01,81337.78,81343.39,6.58377 +1778513400000,81343.38,81385.62,81335.39,81369.99,35.10251 +1778513460000,81370,81436.08,81370,81399.48,28.21155 +1778513520000,81399.48,81399.48,81242.5,81255.73,10.59714 +1778513580000,81255.74,81309.47,81255.73,81309.46,14.37956 +1778513640000,81309.47,81316.99,81227.24,81227.24,17.81513 +1778513700000,81227.24,81245.15,81226,81233.02,14.59586 +1778513760000,81233.01,81272.41,81226,81268.04,5.84928 +1778513820000,81268.03,81293.69,81268.03,81280.07,10.782 +1778513880000,81280.07,81289.82,81241.11,81253.74,5.79363 +1778513940000,81253.73,81281.05,81245.34,81281.05,2.63524 +1778514000000,81281.05,81296.09,81266.44,81266.46,9.8346 +1778514060000,81266.46,81273.6,81245.44,81245.44,2.00084 +1778514120000,81245.44,81245.44,81217.17,81229.39,1.7787 +1778514180000,81229.39,81273.11,81229.38,81245.85,1.15154 +1778514240000,81245.85,81283.97,81217.18,81232.68,15.54763 +1778514300000,81232.67,81261.36,81212.01,81252.62,4.27992 +1778514360000,81252.63,81261.36,81223.09,81223.09,4.36335 +1778514420000,81223.09,81258.17,81223.09,81248.77,4.63406 +1778514480000,81248.78,81267.22,81248.77,81267.21,2.50497 +1778514540000,81267.21,81267.21,81232.52,81232.53,1.70326 +1778514600000,81232.53,81261.95,81232.53,81261.85,5.41688 +1778514660000,81261.86,81361.97,81261.85,81334,22.81441 +1778514720000,81334,81379.38,81334,81341.81,7.78199 +1778514780000,81341.8,81380,81341.8,81379.99,2.86799 +1778514840000,81380,81380,81343.04,81351.56,3.76321 +1778514900000,81351.55,81417.92,81351.55,81381.45,12.90735 +1778514960000,81381.45,81383.89,81364.37,81381.82,11.84281 +1778515020000,81381.82,81406.76,81373.5,81373.63,9.87269 +1778515080000,81373.63,81458,81373.63,81414.07,16.99096 +1778515140000,81414.07,81445.9,81412.6,81445.9,8.64047 +1778515200000,81445.89,81452.46,81408.52,81408.98,21.09547 +1778515260000,81408.97,81408.98,81400,81400.01,2.39142 +1778515320000,81400,81408.91,81371,81371,7.52313 +1778515380000,81371.01,81371.01,81354.86,81354.88,10.89813 +1778515440000,81354.87,81363.7,81344.72,81354.18,11.21634 +1778515500000,81354.17,81408.5,81354.17,81408.24,17.18774 +1778515560000,81408.24,81495.4,81408.23,81493.43,16.38958 +1778515620000,81493.43,81540.31,81493.43,81502.95,36.62915 +1778515680000,81502.94,81530,81491.53,81512.51,10.30549 +1778515740000,81512.52,81600,81512.52,81574.5,41.64246 +1778515800000,81574.49,81735.49,81568.69,81723.79,47.3267 +1778515860000,81723.78,81757.46,81689.44,81711.99,41.87129 +1778515920000,81712,81749.69,81671.04,81730.41,25.26372 +1778515980000,81730.41,81740,81703.91,81721.63,25.80169 +1778516040000,81721.64,81786.73,81705.58,81786.73,28.09145 +1778516100000,81786.72,81813.79,81747.75,81748.56,30.02101 +1778516160000,81748.56,81756.61,81680,81730.26,26.31019 +1778516220000,81730.27,81793.08,81730.27,81793.07,18.88458 +1778516280000,81793.07,81838.19,81726.32,81728.4,19.31242 +1778516340000,81728.4,81832,81724,81831.99,30.40707 +1778516400000,81831.99,81854.39,81801.39,81804.34,25.33756 +1778516460000,81804.35,81823.65,81791.49,81800.18,24.39293 +1778516520000,81800.18,81808,81774.81,81807.99,16.86674 +1778516580000,81808,81848.3,81801.39,81848.3,25.50595 +1778516640000,81848.29,81867.5,81823.99,81849.99,34.40513 +1778516700000,81849.98,81849.99,81830,81849.28,14.01408 +1778516760000,81849.27,81869.55,81811.3,81811.3,34.37768 +1778516820000,81811.3,81823.25,81791.6,81822.8,22.34286 +1778516880000,81822.81,81822.81,81734.61,81744.88,23.58823 +1778516940000,81744.88,81779.56,81724.59,81779.55,19.59879 +1778517000000,81779.55,81857.36,81779.55,81857.36,14.83013 +1778517060000,81857.35,81883,81819.4,81854.81,13.97724 +1778517120000,81854.82,81895.49,81831.57,81845.16,34.24279 +1778517180000,81845.17,81891.94,81845.16,81871.75,19.67268 +1778517240000,81871.74,81910.35,81871.74,81899.99,28.7183 +1778517300000,81900,81900.01,81843.05,81892.35,38.5035 +1778517360000,81892.83,81905.13,81890,81890,10.84231 +1778517420000,81890,81890.01,81813.03,81813.28,7.73909 +1778517480000,81813.28,81875.47,81813.28,81847.02,7.48939 +1778517540000,81847.01,81868.19,81833.06,81841.08,7.27017 +1778517600000,81841.09,81841.09,81784.25,81784.28,11.76728 +1778517660000,81784.27,81797.47,81713.26,81735.66,26.62359 +1778517720000,81735.65,81735.66,81593.27,81596.32,44.91187 +1778517780000,81596.31,81640.06,81558,81640.06,26.79345 +1778517840000,81640.06,81640.06,81562.89,81579.64,10.57635 +1778517900000,81579.65,81666.4,81572.02,81638.66,17.70291 +1778517960000,81638.66,81648.9,81618.84,81620.07,3.7733 +1778518020000,81620.07,81709.83,81620.07,81709.83,10.82472 +1778518080000,81709.82,81758.24,81709.82,81722.14,7.9673 +1778518140000,81722.14,81736.02,81698.86,81698.86,3.46344 +1778518200000,81698.86,81717.3,81654.69,81678.62,6.19993 +1778518260000,81678.62,81701.77,81646.22,81646.22,4.13164 +1778518320000,81646.23,81650.99,81615,81615,3.6733 +1778518380000,81615.01,81630,81596.31,81627.35,4.84821 +1778518440000,81627.34,81652.8,81626.07,81652.8,6.84483 +1778518500000,81652.8,81675.22,81630.76,81637.31,7.58558 +1778518560000,81637.31,81637.31,81605.72,81633.13,4.68527 +1778518620000,81633.14,81633.14,81591.25,81602.14,11.88633 +1778518680000,81602.14,81623.46,81596.31,81615.78,3.78674 +1778518740000,81615.77,81615.77,81575.84,81575.85,3.13782 +1778518800000,81575.84,81630.18,81516.18,81516.19,9.22455 +1778518860000,81516.19,81516.19,81448,81482.85,18.84778 +1778518920000,81482.86,81482.86,81439.82,81451.38,7.39306 +1778518980000,81451.38,81496.28,81451.37,81488.77,4.12579 +1778519040000,81488.76,81529.99,81474.05,81520.42,4.01438 +1778519100000,81520.41,81545.09,81503,81509.3,8.16818 +1778519160000,81509.3,81509.3,81420.42,81444.51,10.023 +1778519220000,81444.51,81444.51,81405.61,81428.75,4.02307 +1778519280000,81428.76,81428.76,81400,81410,2.59251 +1778519340000,81410,81440,81369.42,81436.75,13.43337 +1778519400000,81436.75,81471.3,81410.8,81467.44,8.2777 +1778519460000,81467.43,81504.18,81458.98,81504.17,2.61025 +1778519520000,81504.17,81504.18,81440,81452.26,11.36071 +1778519580000,81452.26,81520,81452.26,81520,3.93024 +1778519640000,81519.99,81529.64,81512.56,81519.99,3.54853 +1778519700000,81520,81528,81516.09,81527.99,5.43608 +1778519760000,81527.99,81618.18,81527.99,81618.18,12.30003 +1778519820000,81618.17,81670.78,81618.17,81665.65,7.78683 +1778519880000,81665.66,81665.66,81600,81600.02,3.21752 +1778519940000,81601.85,81614,81570.68,81609.98,13.51457 +1778520000000,81609.97,81641.38,81609.97,81630.4,2.27167 +1778520060000,81630.41,81654.68,81622,81645.99,1.98804 +1778520120000,81645.99,81645.99,81608.81,81616.67,1.80502 +1778520180000,81616.67,81624.62,81609.22,81615.11,2.16437 +1778520240000,81615.11,81633.32,81609.22,81609.22,1.7474 +1778520300000,81609.23,81633.32,81596.31,81606.83,2.09959 +1778520360000,81606.83,81639.15,81606.82,81621.14,2.76995 +1778520420000,81621.15,81621.15,81585.81,81585.81,3.57363 +1778520480000,81585.81,81616.99,81585.81,81616.98,5.71221 +1778520540000,81616.98,81641.81,81616.98,81637.93,0.87932 +1778520600000,81637.93,81643.65,81598.77,81598.77,3.14822 +1778520660000,81598.77,81613.8,81596.31,81599.99,2.8515 +1778520720000,81600,81649.84,81596.31,81649.83,4.88944 +1778520780000,81649.83,81668.57,81637.92,81643.77,3.8895 +1778520840000,81643.77,81694,81643.76,81694,4.4872 +1778520900000,81694.07,81715.61,81683.93,81710.02,11.09047 +1778520960000,81710.03,81733.33,81687.3,81728.97,8.86045 +1778521020000,81728.96,81782,81719.06,81761.05,9.89787 +1778521080000,81761.06,81830,81761.05,81825.32,13.09846 +1778521140000,81825.32,81878.07,81825.32,81863.2,10.171 +1778521200000,81863.2,81887,81852.73,81885.56,16.51116 +1778521260000,81885.55,81950,81885.55,81934.01,23.96985 +1778521320000,81934.01,81977.99,81934,81950.89,13.36374 +1778521380000,81950.89,81990.01,81950.89,81990,8.73585 +1778521440000,81990,82024.41,81978,81978,67.88734 +1778521500000,81978.01,82071.77,81977.93,82007.35,23.02141 +1778521560000,82007.34,82030.65,81985.94,82030.64,22.44915 +1778521620000,82030.64,82030.65,81941.03,81941.04,11.37998 +1778521680000,81941.03,81941.03,81926.68,81929.9,17.76789 +1778521740000,81929.91,81953.65,81929.9,81953.65,11.33914 +1778521800000,81953.65,82000,81953.64,81999.99,6.0803 +1778521860000,82000,82028.91,81990.28,82001.47,24.04839 +1778521920000,82001.47,82001.47,81955.98,81980.56,3.05176 +1778521980000,81980.56,82000,81980.55,81994.7,23.21719 +1778522040000,81994.71,82002.44,81932.34,81932.34,9.37934 +1778522100000,81932.3,81943.41,81905.59,81943.41,10.52325 +1778522160000,81943.4,81966,81943.4,81957.74,3.43229 +1778522220000,81957.74,81957.74,81911.85,81919.99,4.07289 +1778522280000,81919.99,81924.51,81919.98,81924.5,1.23297 +1778522340000,81924.5,81941.1,81903.94,81941.09,12.60184 +1778522400000,81941.09,81941.1,81911.32,81925.44,6.86454 +1778522460000,81925.86,81930,81917.06,81928.15,5.75096 +1778522520000,81928.16,81965.92,81928.15,81940.29,18.71791 +1778522580000,81940.3,81966,81940.29,81966,4.80466 +1778522640000,81965.99,82006.47,81965.99,81998,18.24755 +1778522700000,81998.01,82001.93,81983.95,81991.79,3.98215 +1778522760000,81991.79,82053.48,81991.78,82053.47,8.12563 +1778522820000,82053.48,82100,82049.99,82075.5,18.14477 +1778522880000,82076.03,82092.06,82072.26,82080.97,7.25053 +1778522940000,82080.97,82080.97,82027.14,82055.4,17.12869 +1778523000000,82055.4,82055.4,82020.5,82028.33,40.37762 +1778523060000,82028.34,82045.47,82006.48,82006.48,14.78679 +1778523120000,82006.48,82012.17,81980.11,82011.72,7.41192 +1778523180000,82011.73,82036.43,82011.73,82026.49,5.25973 +1778523240000,82026.5,82026.5,81961.59,81964.85,9.72232 +1778523300000,81964.86,81986.51,81943.29,81943.29,9.61824 +1778523360000,81943.3,81944.87,81922.68,81922.69,8.67786 +1778523420000,81922.68,81941.99,81909.62,81913.45,9.07006 +1778523480000,81913.46,81913.46,81848.2,81892.13,12.92173 +1778523540000,81892.14,81896.21,81880.93,81887.99,5.17253 +1778523600000,81888,81922.83,81882.23,81914.02,13.50412 +1778523660000,81914.02,81952,81908.78,81952,4.07541 +1778523720000,81952,81974.57,81946.68,81946.69,4.15969 +1778523780000,81946.69,81946.69,81946.68,81946.68,0.44265 +1778523840000,81946.68,81967.76,81934.06,81934.06,5.30655 +1778523900000,81934.06,81949.9,81919.43,81919.44,1.81616 +1778523960000,81919.43,81926.82,81843.58,81915.87,10.82207 +1778524020000,81915.87,81996,81915.87,81995.99,14.37987 +1778524080000,81996,82059.99,81995.99,82052.95,14.50717 +1778524140000,82052.95,82052.96,82019.53,82042.69,6.89452 +1778524200000,82042.69,82071.74,82032.85,82056.93,4.95564 +1778524260000,82056.93,82137.26,82056.92,82102.24,37.14511 +1778524320000,82102.24,82137.26,82096.89,82124.9,9.62031 +1778524380000,82124.9,82124.9,82080.26,82080.26,5.35753 +1778524440000,82080.25,82080.26,82010.39,82014.53,6.57979 +1778524500000,82014.52,82043.24,81987.72,82043.24,12.33129 +1778524560000,82043.23,82057.22,82010,82010.01,4.5412 +1778524620000,82010.01,82018.81,81998.74,82010.18,7.66804 +1778524680000,82010.19,82019.76,81995.03,82019.76,3.29704 +1778524740000,82019.75,82019.76,81976.74,81981.89,4.22167 +1778524800000,81981.88,81994.92,81955.18,81966.33,5.57365 +1778524860000,81966.34,81966.34,81944.79,81955.87,4.74557 +1778524920000,81955.86,81958.65,81951.58,81958.65,5.56187 +1778524980000,81958.65,81993.7,81958.64,81979.41,8.56986 +1778525040000,81979.4,81979.41,81951.44,81951.45,2.03193 +1778525100000,81951.45,81951.45,81903.94,81921.99,8.09395 +1778525160000,81922,82027.19,81921.99,82016.44,14.4304 +1778525220000,82016.44,82059.9,82013.57,82059.89,10.23117 +1778525280000,82059.9,82094.55,82040.7,82053.83,4.32272 +1778525340000,82053.84,82053.85,82027.17,82027.17,1.15762 +1778525400000,82027.18,82060,82020.01,82059.99,6.84657 +1778525460000,82060,82060,82022.1,82040.78,3.3986 +1778525520000,82040.77,82040.78,82026.97,82026.97,2.06469 +1778525580000,82026.98,82033.23,81980.05,81980.05,5.59421 +1778525640000,81980.06,81980.06,81876.46,81903.95,13.09644 +1778525700000,81903.94,81958,81896.99,81958,6.44697 +1778525760000,81958,81990.56,81958,81988.07,5.2787 +1778525820000,81988.07,81990.56,81946.97,81952.22,2.12161 +1778525880000,81952.21,81952.22,81886.99,81887,10.41847 +1778525940000,81887,81900,81836.15,81858.96,12.45132 +1778526000000,81858.97,81887.53,81858.97,81860.04,9.11892 +1778526060000,81860.04,81895.3,81860.03,81869.76,5.60618 +1778526120000,81869.76,81869.77,81739.09,81780.78,18.62025 +1778526180000,81780.79,81807.9,81780.78,81793.79,6.5446 +1778526240000,81793.79,81809.62,81782.04,81783.64,7.07945 +1778526300000,81783.65,81832.99,81777.71,81832.99,4.45246 +1778526360000,81833,81901.72,81833,81901.69,11.68062 +1778526420000,81901.68,81960,81897.25,81959.99,8.5412 +1778526480000,81960,81976.38,81903.94,81924,3.05132 +1778526540000,81924,81940,81923.99,81939.99,1.20915 +1778526600000,81939.99,81949.2,81910.62,81925.07,4.18225 +1778526660000,81925.07,81941.44,81925.07,81939.99,1.43917 +1778526720000,81939.99,81961.34,81936.13,81936.13,2.94096 +1778526780000,81936.14,81951.63,81922.35,81924.65,6.61196 +1778526840000,81924.66,81924.67,81909.68,81917.86,3.21299 +1778526900000,81917.86,81932.85,81876.02,81886.65,3.86478 +1778526960000,81886.65,81887.22,81859.05,81861.93,3.7674 +1778527020000,81861.93,81885.01,81828.01,81828.01,3.75622 +1778527080000,81828.01,81888.67,81828.01,81888.66,2.23139 +1778527140000,81888.66,81910.56,81876.66,81876.66,5.28719 +1778527200000,81876.66,81922.88,81876.66,81884.01,4.4555 +1778527260000,81884,81884.01,81863.99,81863.99,0.62276 +1778527320000,81864,81864,81826.53,81853.18,2.79543 +1778527380000,81853.18,82081.37,81853.18,82071.78,74.79127 +1778527440000,82071.78,82073.62,82050.11,82050.12,8.24141 +1778527500000,82050.12,82050.12,82037.67,82037.67,6.07108 +1778527560000,82037.67,82037.68,81985.75,81985.75,17.08884 +1778527620000,81985.75,81985.75,81903.21,81903.21,12.15159 +1778527680000,81903.21,81907.49,81882.06,81882.06,5.92797 +1778527740000,81882.07,81902.54,81865.45,81902.53,2.66665 +1778527800000,81902.53,81910.82,81880.16,81883.41,4.37484 +1778527860000,81883.41,81923.9,81883.41,81919.7,2.70925 +1778527920000,81919.71,81919.71,81911.55,81911.56,0.84377 +1778527980000,81911.56,81911.56,81877.76,81877.76,1.76077 +1778528040000,81877.77,81877.77,81852.98,81852.98,3.26738 +1778528100000,81852.99,81877.51,81848.03,81877.5,10.20553 +1778528160000,81877.5,81914.58,81877.5,81914.58,3.19532 +1778528220000,81914.59,81923.54,81909.17,81909.17,2.45624 +1778528280000,81909.18,81909.18,81903.27,81903.28,3.37557 +1778528340000,81903.28,81936,81894.01,81927.71,10.70408 +1778528400000,81927.72,81983.32,81927.71,81972.97,8.73366 +1778528460000,81972.98,81972.98,81934.29,81934.3,5.10278 +1778528520000,81934.3,82091.11,81934.29,82072.24,48.95372 +1778528580000,82072.24,82072.24,82042.08,82045.19,6.00743 +1778528640000,82045.19,82045.19,82006.48,82006.48,6.10235 +1778528700000,82006.48,82006.49,81989.68,81989.68,2.63365 +1778528760000,81989.69,82000,81989.68,82000,4.84744 +1778528820000,82000,82026.91,81999.99,82013.94,18.11533 +1778528880000,82013.94,82019.85,81971.8,81988.19,11.27709 +1778528940000,81988.19,82003.88,81979.7,81979.7,7.53847 +1778529000000,81979.7,81982.67,81964.56,81971.25,3.92467 +1778529060000,81971.25,81971.25,81926.11,81926.12,6.56988 +1778529120000,81926.11,81938.55,81926.11,81938.54,2.38414 +1778529180000,81938.55,81962.19,81938.54,81959.65,4.91681 +1778529240000,81959.66,81981.69,81940.98,81940.98,2.60993 +1778529300000,81940.98,82000,81940.98,81999.99,3.22571 +1778529360000,82000,82000,81969.72,81977.7,7.60955 +1778529420000,81977.91,81977.92,81970.99,81970.99,1.31255 +1778529480000,81970.99,81984.58,81949.86,81958.68,4.24311 +1778529540000,81958.67,81964,81945.06,81961.99,11.59772 +1778529600000,81961.99,82019.63,81961.99,82019.63,12.57255 +1778529660000,82019.63,82029.19,82006.48,82006.49,4.14248 +1778529720000,82006.49,82006.49,81915.72,81921.53,7.83032 +1778529780000,81921.54,82020.51,81921.54,81988.33,38.69256 +1778529840000,81988.34,82043.81,81988.33,82033.54,5.24688 +1778529900000,82033.54,82033.54,82024.29,82029.99,11.62323 +1778529960000,82030,82078.91,82029.99,82064.71,11.69428 +1778530020000,82064.71,82069.68,82031.91,82044.37,1.99679 +1778530080000,82044.38,82059.54,82044.37,82052.64,4.80854 +1778530140000,82052.63,82052.64,82038.52,82046.71,2.53964 +1778530200000,82046.72,82055.95,82038.63,82038.63,4.2196 +1778530260000,82038.64,82051.86,81858.56,81858.57,37.71356 +1778530320000,81858.56,81948.74,81858.56,81925.13,11.24681 +1778530380000,81925.12,81947.42,81880.5,81921.36,15.94634 +1778530440000,81921.37,81921.37,81898.38,81915.27,19.1213 +1778530500000,81915.27,81915.29,81889.52,81915.29,3.53129 +1778530560000,81915.28,81964.13,81914.09,81938.32,2.3681 +1778530620000,81938.33,81938.33,81918.23,81918.24,2.17964 +1778530680000,81918.24,81931.1,81918.23,81919.71,3.70498 +1778530740000,81919.71,81964.8,81919.71,81963.31,6.62331 +1778530800000,81963.32,81969.18,81903.94,81903.95,1.98824 +1778530860000,81903.95,81903.95,81866.14,81866.14,2.00897 +1778530920000,81866.14,81897.33,81859.02,81887.01,4.44299 +1778530980000,81887.01,81891.43,81883.91,81891.43,1.56914 +1778531040000,81891.42,81929.23,81891.42,81929.22,2.89221 +1778531100000,81929.22,81929.22,81903.94,81912.11,3.15247 +1778531160000,81912.11,81912.11,81869.19,81873.29,4.18504 +1778531220000,81873.29,81906.96,81873.28,81906.95,1.81758 +1778531280000,81906.96,81914.48,81903.94,81903.94,2.17312 +1778531340000,81903.94,81903.95,81903.94,81903.95,2.66282 +1778531400000,81903.95,81921.11,81889.12,81889.12,3.39476 +1778531460000,81889.12,81893.59,81853.17,81853.17,1.74693 +1778531520000,81853.17,81853.18,81844.04,81853.17,5.99285 +1778531580000,81853.17,81878,81853.16,81877.99,1.42697 +1778531640000,81878,81913.78,81877.99,81913.77,1.11096 +1778531700000,81913.78,81921.2,81908.37,81908.38,2.86772 +1778531760000,81908.37,81908.38,81868.57,81875.48,3.79096 +1778531820000,81875.47,81883.52,81861.49,81864.62,2.789 +1778531880000,81864.62,81876.77,81864.61,81876.77,4.72527 +1778531940000,81876.76,81879.67,81876.75,81879.66,1.4991 +1778532000000,81879.66,81879.67,81834.22,81840.37,3.64318 +1778532060000,81840.36,81846.27,81817.88,81817.88,4.3823 +1778532120000,81817.89,81817.89,81758.5,81758.51,5.63231 +1778532180000,81758.51,81809.97,81758.51,81809.97,3.09423 +1778532240000,81809.97,81821.42,81809.96,81821.41,1.48468 +1778532300000,81821.41,81832,81803.31,81832,3.75237 +1778532360000,81832,81841.24,81831.99,81832.85,1.52889 +1778532420000,81832.86,81856.76,81824.01,81856.76,5.87103 +1778532480000,81856.77,81914.69,81856.77,81914.69,5.44989 +1778532540000,81914.69,81932.18,81892.73,81904.05,3.37221 +1778532600000,81904.05,81904.06,81860.44,81860.44,3.68 +1778532660000,81860.45,81880.73,81860.44,81876.8,1.12922 +1778532720000,81876.81,81876.81,81868.1,81868.1,1.37212 +1778532780000,81868.11,81868.11,81862.79,81862.79,0.53653 +1778532840000,81862.8,81868.1,81850.93,81850.93,3.18421 +1778532900000,81850.94,81850.94,81850.89,81850.89,0.82276 +1778532960000,81850.9,81850.9,81848.29,81848.29,0.85499 +1778533020000,81848.29,81848.29,81824,81824.02,4.4558 +1778533080000,81824.03,81824.03,81807.58,81807.58,2.06947 +1778533140000,81807.58,81821.03,81807.58,81821.02,2.0455 +1778533200000,81821.03,81836,81821.02,81835.99,2.19897 +1778533260000,81836,81838,81835.99,81838,0.52284 +1778533320000,81838,81850.94,81837.99,81846.16,10.11929 +1778533380000,81846.16,81846.17,81846.16,81846.16,0.92205 +1778533440000,81846.17,81880,81846.16,81846.36,4.90811 +1778533500000,81846.18,81846.18,81834,81834,1.80115 +1778533560000,81834,81834.01,81800,81800.01,3.82838 +1778533620000,81800.01,81800.01,81800,81800.01,0.5439 +1778533680000,81800,81800,81750.82,81761.6,5.33886 +1778533740000,81761.61,81783.99,81736,81736.01,6.00445 +1778533800000,81736.01,81741.9,81722.14,81722.14,7.23908 +1778533860000,81722.14,81741.9,81692.12,81741.9,12.38264 +1778533920000,81741.9,81741.9,81731.67,81731.68,2.46797 +1778533980000,81731.67,81731.67,81683.13,81719.99,12.26181 +1778534040000,81719.99,81731.14,81719.99,81731.13,1.009 +1778534100000,81731.14,81740,81720.34,81740,2.55308 +1778534160000,81740,81755.36,81739.99,81755.36,1.91833 +1778534220000,81755.37,81758.45,81741.84,81741.84,1.3411 +1778534280000,81741.85,81741.85,81702.16,81702.17,2.18834 +1778534340000,81702.17,81702.17,81680,81699.01,2.81378 +1778534400000,81699,81703.95,81699,81703.95,0.49413 +1778534460000,81703.94,81730,81703.94,81730,4.80711 +1778534520000,81730,81732,81706.39,81706.39,2.63579 +1778534580000,81706.39,81706.39,81676.8,81676.8,4.47293 +1778534640000,81676.81,81676.81,81655.15,81676.8,3.57902 +1778534700000,81676.8,81694.08,81676.8,81694.08,0.90097 +1778534760000,81694.08,81694.09,81679.59,81679.59,3.44745 +1778534820000,81679.59,81679.6,81638.27,81638.28,9.86131 +1778534880000,81638.27,81644.16,81638.27,81644.15,5.41958 +1778534940000,81644.16,81644.16,81639.25,81639.26,4.74044 +1778535000000,81639.25,81639.25,81623.74,81625.71,6.95628 +1778535060000,81625.71,81625.71,81614.47,81624.7,4.66811 +1778535120000,81624.7,81624.7,81624.69,81624.69,0.20668 +1778535180000,81624.7,81624.7,81600,81600.01,5.16945 +1778535240000,81600,81604.04,81600,81604.04,3.75882 +1778535300000,81604.04,81700,81604.03,81695.54,5.97137 +1778535360000,81695.54,81695.54,81684.67,81684.68,2.69311 +1778535420000,81684.68,81720,81684.67,81716.42,6.18209 +1778535480000,81716.41,81716.41,81679.51,81691.83,3.17026 +1778535540000,81691.83,81720,81688.12,81720,3.94629 +1778535600000,81719.99,81720,81711.6,81720,2.51638 +1778535660000,81720,81756.32,81719.99,81749.99,6.90418 +1778535720000,81750,81767.06,81750,81755.78,6.50306 +1778535780000,81755.77,81770,81740.56,81756,6.39879 +1778535840000,81755.46,81755.47,81720.15,81740.12,6.48318 +1778535900000,81740.13,81740.13,81721.12,81721.12,2.43709 +1778535960000,81721.12,81721.12,81698.85,81698.85,2.55854 +1778536020000,81698.85,81698.86,81666.35,81673.64,3.43585 +1778536080000,81673.63,81728.18,81673.63,81698.85,4.46498 +1778536140000,81698.86,81752.96,81698.85,81739.67,5.92224 +1778536200000,81739.67,81770,81739.66,81770,3.17781 +1778536260000,81769.99,81824.92,81769.99,81777.3,17.16854 +1778536320000,81777.29,81802.99,81777.29,81780.75,6.68818 +1778536380000,81780.75,81804.07,81780.75,81804.06,2.64316 +1778536440000,81804.07,81841.22,81804.06,81841.22,1.55817 +1778536500000,81841.22,81876.6,81841.22,81876.6,4.73441 +1778536560000,81876.6,81906.35,81845.69,81845.69,10.45763 +1778536620000,81845.69,81845.7,81841.07,81841.07,1.8406 +1778536680000,81841.07,81855.96,81825.85,81825.86,5.22495 +1778536740000,81825.86,81825.86,81805.91,81821.18,2.26759 +1778536800000,81821.18,81855.96,81805.01,81822.08,4.78607 +1778536860000,81822.07,81916.05,81822.07,81916.05,12.59068 +1778536920000,81916.04,81919.68,81908.02,81908.9,16.69687 +1778536980000,81908.89,81968.67,81905.41,81968.67,32.93988 +1778537040000,81968.66,81969.99,81917.04,81946.58,9.18605 +1778537100000,81946.59,81947.79,81924.95,81924.95,3.10968 +1778537160000,81924.95,81947.79,81924.95,81931.48,1.93337 +1778537220000,81931.47,81936.45,81918.5,81918.5,5.82233 +1778537280000,81918.51,81918.51,81893.41,81893.41,4.2593 +1778537340000,81893.4,81893.41,81856.11,81858.99,4.2929 +1778537400000,81858.99,81870.12,81819.18,81819.19,4.60628 +1778537460000,81819.19,81833.64,81819.18,81830.31,2.48396 +1778537520000,81830.31,81832.5,81819.18,81819.18,9.79958 +1778537580000,81819.18,81829.43,81808.34,81829.43,2.1151 +1778537640000,81829.43,81847.36,81829.42,81847.36,1.79587 +1778537700000,81847.36,81861.94,81836.19,81861.92,3.29749 +1778537760000,81861.92,81861.93,81823.97,81842.07,4.98691 +1778537820000,81842.07,81857.19,81830.09,81857.18,3.29127 +1778537880000,81857.18,81883.31,81855.85,81883.31,5.08884 +1778537940000,81883.3,81898.16,81883.3,81898.16,0.97925 +1778538000000,81898.16,81927.3,81898.16,81923.62,3.16944 +1778538060000,81923.63,81923.63,81880.12,81880.13,5.17208 +1778538120000,81880.12,81880.13,81846.72,81847.47,3.7634 +1778538180000,81847.47,81847.48,81811.66,81822.42,2.58616 +1778538240000,81822.42,81861.68,81822.41,81861.67,2.11718 +1778538300000,81861.68,81861.68,81830.91,81841.28,1.77367 +1778538360000,81841.28,81841.29,81750.92,81750.92,5.91344 +1778538420000,81750.93,81766.84,81750.92,81766.57,2.2704 +1778538480000,81766.58,81773.64,81736.97,81736.98,27.03476 +1778538540000,81736.98,81748.18,81729.99,81730,7.79901 +1778538600000,81729.99,81768.3,81729.99,81760.13,19.64474 +1778538660000,81760.13,81764.08,81749.9,81764.08,23.58438 +1778538720000,81764.08,81784.25,81764.07,81771.32,3.17443 +1778538780000,81771.33,81771.33,81750,81750,4.08397 +1778538840000,81750.01,81755.58,81742.77,81744.85,3.6864 +1778538900000,81744.85,81754.97,81743.8,81751.79,1.24138 +1778538960000,81751.8,81767.94,81751.79,81767.93,1.22881 +1778539020000,81767.93,81800,81767.93,81780,3.9324 +1778539080000,81780.01,81785.17,81770.87,81785.17,21.04732 +1778539140000,81785.17,81785.17,81781.86,81781.86,3.38865 +1778539200000,81781.87,81782.22,81770.87,81770.88,0.76014 +1778539260000,81770.88,81805,81770.88,81789.69,7.16504 +1778539320000,81789.7,81789.7,81777,81777.01,4.54348 +1778539380000,81777.01,81777.01,81763.53,81770.54,19.34681 +1778539440000,81770.54,81788.22,81770.53,81788.21,2.19079 +1778539500000,81788.22,81792.58,81781.37,81781.37,2.01849 +1778539560000,81781.14,81809.8,81755.66,81809.79,8.97434 +1778539620000,81809.8,81833,81809.79,81832.99,1.07109 +1778539680000,81833,81870,81833,81847.34,7.78902 +1778539740000,81847.34,81847.34,81833.05,81835.32,1.29332 +1778539800000,81835.33,81854.08,81835.32,81854.07,1.61068 +1778539860000,81854.08,81871.9,81851.65,81871.89,2.69326 +1778539920000,81871.9,81924.63,81863.65,81924.63,8.56005 +1778539980000,81924.62,81924.63,81880.38,81880.38,3.16917 +1778540040000,81880.38,81880.39,81856.06,81856.06,4.10973 +1778540100000,81856.07,81856.07,81838.34,81838.34,0.60139 +1778540160000,81838.35,81854.37,81838.35,81842.66,2.15672 +1778540220000,81842.67,81854.99,81842.66,81854.99,1.85075 +1778540280000,81855,81869.01,81836.77,81837.42,5.12213 +1778540340000,81837.41,81850,81833.91,81833.92,0.73351 +1778540400000,81833.92,81833.92,81822,81822.01,28.55629 +1778540460000,81822.01,81822.01,81777.42,81777.42,10.35116 +1778540520000,81777.42,81777.43,81750,81752.95,3.98336 +1778540580000,81752.96,81757.17,81730.76,81757.16,6.22951 +1778540640000,81757.16,81774.59,81754.38,81774.58,1.60879 +1778540700000,81774.59,81787.56,81774.58,81774.58,3.46181 +1778540760000,81774.58,81774.59,81733.25,81733.25,1.30844 +1778540820000,81733.26,81744.38,81728.46,81744.37,21.26625 +1778540880000,81744.37,81753.09,81733.25,81733.25,1.52856 +1778540940000,81733.25,81733.26,81708.72,81708.72,2.25096 +1778541000000,81708.73,81715.26,81702.32,81715.26,2.77631 +1778541060000,81715.26,81715.26,81695.47,81695.48,2.11112 +1778541120000,81695.48,81695.48,81687.95,81687.96,0.492 +1778541180000,81687.96,81719.52,81687.96,81719.51,18.48107 +1778541240000,81719.52,81728.31,81719.51,81728.31,0.70803 +1778541300000,81728.3,81734.38,81720.16,81720.16,1.43971 +1778541360000,81720.17,81720.17,81720.14,81720.15,0.5219 +1778541420000,81720.14,81720.15,81691.38,81691.39,1.66108 +1778541480000,81691.39,81691.39,81691.38,81691.39,0.54685 +1778541540000,81691.38,81691.38,81666.17,81666.17,2.41008 +1778541600000,81666.18,81666.18,81666.17,81666.18,0.49264 +1778541660000,81666.18,81680.35,81666.17,81680.35,1.61144 +1778541720000,81680.35,81691.39,81646.09,81646.1,6.10813 +1778541780000,81646.09,81652.45,81646.09,81652.45,2.89749 +1778541840000,81652.44,81676.32,81652.44,81676.32,4.83525 +1778541900000,81676.31,81676.31,81644.93,81649,5.09606 +1778541960000,81649.01,81657.92,81649,81657.91,1.74997 +1778542020000,81657.91,81657.92,81650.91,81650.91,2.84066 +1778542080000,81650.91,81650.91,81644.93,81644.94,3.3919 +1778542140000,81644.93,81647.51,81596.31,81625.16,51.60409 +1778542200000,81625.16,81670.1,81615.69,81670.1,4.91191 +1778542260000,81670.1,81696.4,81670.1,81696.4,1.27872 +1778542320000,81696.41,81715.77,81693.31,81715.77,2.01802 +1778542380000,81715.77,81715.77,81712.85,81715.76,2.22776 +1778542440000,81715.76,81724.69,81715.75,81724.69,1.29217 +1778542500000,81725,81756.8,81725,81747.44,3.99529 +1778542560000,81747.44,81756.63,81747.44,81748.86,2.23276 +1778542620000,81748.86,81748.86,81723.53,81729.02,2.0896 +1778542680000,81729.03,81732.97,81729.02,81732.96,2.05814 +1778542740000,81732.96,81761.97,81732.96,81752.88,2.9687 +1778542800000,81752.89,81752.89,81748,81748,1.54612 +1778542860000,81748.01,81822.17,81748,81822.17,12.67453 +1778542920000,81822.17,81822.17,81803.77,81803.77,3.19333 +1778542980000,81803.77,81803.78,81799.12,81799.13,1.80049 +1778543040000,81799.13,81799.13,81785.03,81785.04,1.61658 +1778543100000,81785.03,81788.01,81785.03,81788,1.78013 +1778543160000,81788,81788,81764.45,81764.45,2.60123 +1778543220000,81764.46,81764.46,81742.08,81742.08,3.39952 +1778543280000,81742.09,81760.72,81742.08,81760.71,1.32134 +1778543340000,81760.71,81765.56,81760.71,81760.72,6.72058 +1778543400000,81760.72,81760.72,81745.03,81745.04,4.53313 +1778543460000,81745.03,81745.04,81745.03,81745.04,0.40487 +1778543520000,81745.04,81765.56,81745.03,81765.55,1.16242 +1778543580000,81765.56,81773.73,81745.03,81745.03,4.2639 +1778543640000,81745.04,81757.98,81745.03,81757.98,2.25094 +1778543700000,81757.97,81757.98,81757.97,81757.98,0.42754 +1778543760000,81757.97,81762,81757.97,81762,2.09313 +1778543820000,81761.99,81762,81745.65,81745.65,7.91176 +1778543880000,81745.66,81745.66,81745.65,81745.65,0.48877 +1778543940000,81745.65,81745.66,81745.65,81745.65,0.46507 +1778544000000,81745.66,81745.66,81676.3,81676.3,30.54743 +1778544060000,81676.3,81712.63,81646.97,81712.63,8.39574 +1778544120000,81712.64,81766.97,81712.63,81758.79,3.82392 +1778544180000,81758.78,81788,81758.78,81760.74,3.5921 +1778544240000,81760.74,81760.75,81737.85,81737.86,1.89133 +1778544300000,81737.86,81737.86,81715.05,81715.06,1.04036 +1778544360000,81715.05,81715.06,81685.77,81685.77,4.34412 +1778544420000,81685.77,81685.78,81654.69,81664.01,4.52791 +1778544480000,81664.01,81697,81664.01,81697,2.69785 +1778544540000,81697,81697,81684.55,81689.52,2.34745 +1778544600000,81689.52,81689.52,81664.57,81668.06,1.13986 +1778544660000,81668.07,81684.63,81666.8,81681.65,4.55533 +1778544720000,81681.65,81681.66,81617.03,81621.93,6.46933 +1778544780000,81621.93,81642.67,81621.92,81642.66,4.54127 +1778544840000,81642.67,81642.67,81618,81618,5.86884 +1778544900000,81617.84,81635.3,81606.27,81633.25,9.84151 +1778544960000,81633.25,81633.26,81631.23,81631.23,4.4795 +1778545020000,81631.24,81676.66,81631.23,81669.74,2.56959 +1778545080000,81669.74,81669.75,81648.29,81648.29,3.15387 +1778545140000,81648.29,81648.29,81596.31,81607.27,5.70374 +1778545200000,81607.27,81640,81607.27,81617.09,2.7189 +1778545260000,81617.09,81617.1,81581.23,81581.24,4.39636 +1778545320000,81581.23,81581.24,81565.47,81565.47,2.59176 +1778545380000,81565.46,81569.1,81530.69,81550.17,5.37827 +1778545440000,81550.16,81551.54,81498.59,81529.14,83.29027 +1778545500000,81529.14,81539.17,81514.49,81539.17,3.80355 +1778545560000,81539.16,81547.32,81539.16,81547.31,1.0475 +1778545620000,81547.32,81557.18,81544,81544.01,3.51052 +1778545680000,81544,81569.88,81530.23,81545.47,17.06982 +1778545740000,81545.48,81566.12,81545.47,81566.11,2.51582 +1778545800000,81566.11,81619.11,81562.11,81595.17,13.78572 +1778545860000,81595.16,81611.83,81582.7,81609.71,2.5892 +1778545920000,81609.71,81655.9,81609.7,81643.78,5.40577 +1778545980000,81643.78,81643.78,81587.5,81587.51,2.79257 +1778546040000,81587.5,81602.7,81587.5,81587.52,3.691 +1778546100000,81587.52,81587.52,81547.22,81547.22,6.92538 +1778546160000,81547.22,81548.68,81537.95,81537.95,2.85488 +1778546220000,81537.95,81537.97,81537.95,81537.97,1.55933 +1778546280000,81537.97,81576.75,81537.96,81576.75,6.83848 +1778546340000,81576.74,81576.75,81564.57,81564.58,2.06644 +1778546400000,81564.58,81564.58,81564.57,81564.57,2.73245 +1778546460000,81564.58,81564.58,81538.59,81538.59,2.94186 +1778546520000,81538.38,81540.49,81530.9,81540.49,15.99534 +1778546580000,81540.5,81540.5,81520,81520,15.43474 +1778546640000,81520.01,81520.01,81478.75,81494.33,18.10442 +1778546700000,81494.33,81566,81494.32,81565.99,4.75723 +1778546760000,81565.99,81566,81545.76,81545.77,4.44412 +1778546820000,81545.76,81553.89,81532.93,81553.89,1.95593 +1778546880000,81553.89,81559.47,81553.89,81559.47,1.37036 +1778546940000,81559.47,81564.93,81559.46,81564.93,1.64149 +1778547000000,81564.93,81585,81564.92,81585,1.97594 +1778547060000,81585,81585,81576.68,81576.68,23.08222 +1778547120000,81576.69,81585,81559.46,81559.46,3.47363 +1778547180000,81559.46,81577.12,81559.46,81577.11,1.20938 +1778547240000,81577.12,81579.91,81554.99,81555,13.23769 +1778547300000,81555,81579.91,81554.99,81579.91,15.17098 +1778547360000,81579.91,81579.91,81560.03,81568.77,1.73851 +1778547420000,81568.76,81568.77,81559.77,81559.77,1.48243 +1778547480000,81559.77,81559.78,81550.05,81550.05,0.83486 +1778547540000,81550.06,81550.06,81544,81545.2,1.71942 +1778547600000,81545.2,81585,81543.12,81585,5.05084 +1778547660000,81585,81615.67,81585,81615.67,3.69829 +1778547720000,81615.66,81615.67,81600.05,81615.2,2.58881 +1778547780000,81615.2,81615.21,81584,81584.01,1.95703 +1778547840000,81584.01,81592.17,81445.63,81474.36,9.6627 +1778547900000,81474.37,81526.72,81471.59,81516.53,7.28496 +1778547960000,81516.53,81516.53,81448.56,81469.57,4.73085 +1778548020000,81469.57,81469.57,81434.21,81435.36,3.64372 +1778548080000,81435.36,81435.37,81405.61,81405.61,5.51587 +1778548140000,81405.62,81434,81403.13,81433.99,5.41778 +1778548200000,81434,81441.85,81415.39,81415.4,2.14611 +1778548260000,81415.4,81431.49,81403.13,81414.34,5.7484 +1778548320000,81414.33,81425.83,81405.82,81407.51,2.99616 +1778548380000,81407.5,81413.07,81388,81404,6.81013 +1778548440000,81404.01,81413.07,81397.07,81397.07,3.68714 +1778548500000,81397.08,81397.08,81380.94,81394.37,4.73013 +1778548560000,81394.37,81394.37,81272,81343.29,38.36691 +1778548620000,81343.28,81385.6,81335.02,81385.59,7.11381 +1778548680000,81385.59,81385.59,81367.62,81367.62,3.16202 +1778548740000,81367.62,81385.58,81358,81385.58,4.03778 +1778548800000,81385.58,81385.58,81360.9,81360.9,2.46751 +1778548860000,81360.9,81360.9,81288.68,81299.11,3.68194 +1778548920000,81299.12,81307.1,81258.82,81291.47,7.00057 +1778548980000,81291.47,81318,81272.99,81318,4.67356 +1778549040000,81318,81409.78,81300.96,81409.77,12.35365 +1778549100000,81409.78,81471.6,81409.77,81434.02,5.58332 +1778549160000,81434.02,81434.02,81380,81380.01,2.98686 +1778549220000,81380,81408,81362.14,81362.14,2.77818 +1778549280000,81362.15,81369.97,81346.01,81348.25,3.06578 +1778549340000,81348.25,81385.62,81348.25,81372.3,3.07797 +1778549400000,81372.3,81372.3,81320.1,81326.3,6.73954 +1778549460000,81326.3,81341.72,81326,81337.54,10.76964 +1778549520000,81337.53,81337.53,81316.03,81316.03,2.62906 +1778549580000,81316.03,81316.03,81262.66,81266.94,4.29021 +1778549640000,81266.94,81266.94,81120.01,81154.53,50.01709 +1778549700000,81154.54,81180.83,81033.78,81044.57,55.8875 +1778549760000,81044.57,81050.01,80900,80991.91,158.26907 +1778549820000,80991.9,80993.64,80918.81,80956.54,37.14418 +1778549880000,80956.54,80956.54,80869.52,80869.52,24.07719 +1778549940000,80869.53,80893.8,80822.87,80865.07,37.36454 +1778550000000,80865.06,80865.07,80810.01,80820.24,19.6471 +1778550060000,80820.24,80820.24,80714.28,80775.98,45.78903 +1778550120000,80775.98,80912.07,80757.62,80904.29,29.16397 +1778550180000,80904.29,80960,80850.19,80960,15.88715 +1778550240000,80960,81072.72,80949.47,81068.31,20.97479 +1778550300000,81068.31,81072.72,81016.94,81072.72,30.77504 +1778550360000,81072.72,81075.82,81028.91,81071.64,10.73418 +1778550420000,81071.64,81122,81071.64,81121.99,8.39962 +1778550480000,81122,81144.76,81108.63,81144.75,14.43552 +1778550540000,81144.76,81160,81133.05,81155.54,11.47551 +1778550600000,81155.55,81233.72,81155.54,81191.89,30.81971 +1778550660000,81191.88,81316.32,81191.88,81292.01,20.82647 +1778550720000,81292.01,81303.58,81257.87,81257.87,3.65503 +1778550780000,81257.87,81257.88,81218.11,81220,5.85638 +1778550840000,81220,81245.5,81198.64,81198.65,5.49758 +1778550900000,81198.64,81200.42,81186.14,81190.53,5.90909 +1778550960000,81190.53,81229.47,81190.52,81229.46,8.72155 +1778551020000,81229.46,81239.64,81186.14,81186.15,6.12999 +1778551080000,81186.15,81208.47,81186.14,81194.1,4.31789 +1778551140000,81194.1,81200,81174.5,81199.18,3.78307 +1778551200000,81199.18,81240,81159.4,81240,10.30558 +1778551260000,81239.99,81252.7,81230.01,81237.9,3.43353 +1778551320000,81237.9,81275.43,81237.89,81275.43,3.68741 +1778551380000,81275.43,81275.69,81238.49,81238.5,3.96125 +1778551440000,81238.5,81283.48,81238.49,81283.48,3.54444 +1778551500000,81283.48,81313.31,81283.47,81289.89,5.81479 +1778551560000,81289.89,81294.26,81263.63,81288,2.43905 +1778551620000,81288,81310.21,81283.92,81308.93,5.72428 +1778551680000,81308.94,81314.23,81302.53,81314.22,2.69454 +1778551740000,81314.22,81314.23,81252.76,81275.39,7.95536 +1778551800000,81275.4,81318,81275.4,81318,2.85365 +1778551860000,81318,81318,81306.64,81306.64,1.89507 +1778551920000,81306.65,81329.16,81303.27,81329.16,3.72258 +1778551980000,81329.16,81332.29,81323.29,81323.29,3.78226 +1778552040000,81323.3,81330.03,81316.02,81316.02,2.40741 +1778552100000,81316.03,81316.03,81263.63,81263.63,4.16409 +1778552160000,81263.64,81263.64,81231.49,81231.49,1.51097 +1778552220000,81231.49,81243.49,81214.88,81243.47,3.14891 +1778552280000,81243.48,81243.48,81211.36,81211.36,1.77206 +1778552340000,81211.36,81211.37,81118.16,81123.15,10.81473 +1778552400000,81123.15,81130.76,81087.63,81125.63,11.7389 +1778552460000,81125.62,81194.81,81125.62,81194.8,2.06865 +1778552520000,81194.8,81213.09,81194.8,81194.81,1.92369 +1778552580000,81194.81,81220,81194.8,81220,1.22438 +1778552640000,81220,81228.89,81215.17,81215.17,2.1201 +1778552700000,81215.18,81258.2,81208.53,81240.89,3.81771 +1778552760000,81240.89,81240.89,81224,81234.13,2.75921 +1778552820000,81234.13,81243.19,81227.79,81233.44,2.57138 +1778552880000,81233.44,81271.19,81233.43,81271.19,5.95943 +1778552940000,81271.19,81271.19,81267.13,81267.13,0.49545 +1778553000000,81267.14,81270.76,81224,81224.08,3.51666 +1778553060000,81224.08,81224.09,81204.5,81204.51,2.08903 +1778553120000,81204.51,81252.86,81204.51,81252.86,4.25934 +1778553180000,81252.86,81252.86,81219.33,81219.34,1.13508 +1778553240000,81219.34,81219.34,81194.8,81194.8,1.05101 +1778553300000,81194.8,81194.8,81103.23,81158,15.04566 +1778553360000,81158,81187.69,81157.99,81187.69,5.76291 +1778553420000,81187.68,81196.85,81178,81178,11.92466 +1778553480000,81178,81178,81124.01,81131.03,1.94536 +1778553540000,81131.03,81145.77,81131.03,81137.75,2.14131 +1778553600000,81137.76,81137.77,81137.75,81137.77,2.67231 +1778553660000,81137.76,81151.65,81137.76,81143.9,2.49888 +1778553720000,81143.91,81156,81143.91,81156,0.60082 +1778553780000,81155.99,81162.41,81150,81162.4,1.40949 +1778553840000,81162.4,81174.31,81129.65,81129.66,63.37597 +1778553900000,81129.65,81211.96,81129.65,81196.93,75.18542 +1778553960000,81196.94,81196.94,81186.14,81186.14,1.98195 +1778554020000,81186.14,81186.15,81162.32,81162.33,1.33847 +1778554080000,81162.33,81177.87,81144,81177.86,7.27457 +1778554140000,81177.87,81186.5,81177.86,81186.49,2.76353 +1778554200000,81186.5,81240.07,81183.67,81238.68,9.52388 +1778554260000,81238.69,81238.69,81227.78,81237.06,6.40565 +1778554320000,81237.06,81266.7,81237.05,81266.7,20.17982 +1778554380000,81266.7,81280,81246,81246.01,2.15756 +1778554440000,81246.01,81263.18,81246.01,81263.18,1.19013 +1778554500000,81263.17,81263.18,81225.61,81225.61,1.09562 +1778554560000,81225.61,81247.79,81225.58,81225.59,3.6864 +1778554620000,81225.59,81249.93,81225.58,81249.92,5.86021 +1778554680000,81249.92,81249.93,81242.31,81242.33,6.92959 +1778554740000,81242.33,81249.93,81242.32,81249.93,1.46476 +1778554800000,81249.93,81279.76,81249.93,81279.75,2.17355 +1778554860000,81279.76,81294.42,81279.75,81290.47,3.07562 +1778554920000,81290.47,81290.48,81254.16,81260.01,3.68101 +1778554980000,81260.02,81262.95,81260.01,81260.01,3.48934 +1778555040000,81260.02,81260.02,81238.13,81238.13,2.41006 +1778555100000,81238.13,81238.14,81204.24,81235.59,1.7246 +1778555160000,81235.59,81248,81233.64,81248,1.20017 +1778555220000,81248,81276.82,81248,81276.81,2.12665 +1778555280000,81276.82,81276.82,81255.74,81255.74,2.13218 +1778555340000,81255.75,81255.75,81254.35,81254.36,0.10151 +1778555400000,81254.35,81254.36,81243.92,81243.92,2.22722 +1778555460000,81243.93,81243.93,81230.79,81230.8,1.0671 +1778555520000,81230.79,81230.79,81186.14,81205.87,4.76821 +1778555580000,81205.87,81205.87,81197.26,81197.27,1.94094 +1778555640000,81197.26,81217.48,81197.26,81217.48,3.49728 +1778555700000,81217.48,81217.48,81209.46,81209.47,2.87596 +1778555760000,81209.47,81234.49,81209.46,81229.43,1.48811 +1778555820000,81229.43,81234.49,81229.42,81234.48,0.73111 +1778555880000,81234.48,81234.48,81214.81,81214.82,2.17546 +1778555940000,81214.82,81221.78,81214.81,81219.53,1.2745 +1778556000000,81219.53,81219.53,81207.97,81207.98,0.93065 +1778556060000,81207.98,81217.26,81207.97,81211.18,2.36585 +1778556120000,81211.18,81211.19,81195.12,81195.13,1.84488 +1778556180000,81195.12,81195.59,81169.32,81169.33,7.12066 +1778556240000,81169.32,81197.09,81169.32,81197.08,2.77526 +1778556300000,81197.08,81197.09,81196.27,81196.28,3.09372 +1778556360000,81196.27,81196.28,81193.54,81193.55,0.72628 +1778556420000,81193.54,81193.55,81148.54,81158.13,3.96316 +1778556480000,81158.14,81190.49,81158.14,81190.47,4.47813 +1778556540000,81190.48,81190.48,81167.38,81171.31,11.14875 +1778556600000,81171.32,81190,81171.32,81178.61,4.07063 +1778556660000,81178.61,81178.61,81165.13,81170.84,2.8812 +1778556720000,81170.85,81189.08,81164.84,81189.08,2.37363 +1778556780000,81189.08,81189.08,81179.26,81179.27,2.60547 +1778556840000,81179.26,81194.26,81179.26,81190.36,5.32564 +1778556900000,81190.36,81190.36,81161.97,81161.98,1.60353 +1778556960000,81161.98,81200,81161.97,81200,3.4376 +1778557020000,81200,81225.92,81200,81216.58,2.224 +1778557080000,81216.57,81216.58,81190.31,81190.33,2.69046 +1778557140000,81190.33,81194.53,81190.33,81191.61,1.00596 +1778557200000,81191.61,81191.61,81191.6,81191.61,1.21534 +1778557260000,81191.61,81191.61,81177.28,81191.61,2.86836 +1778557320000,81191.6,81201.62,81191.6,81201.61,2.59179 +1778557380000,81201.62,81201.62,81199.99,81199.99,0.6763 +1778557440000,81200,81204.5,81186.14,81201.36,6.32895 +1778557500000,81201.36,81201.36,81160,81160.01,2.54649 +1778557560000,81160.01,81160.01,81110.71,81110.71,4.23771 +1778557620000,81110.72,81110.72,81057.46,81103.79,13.50047 +1778557680000,81103.8,81140,81097.25,81097.25,3.85722 +1778557740000,81097.24,81110.58,81097.24,81110.58,3.40962 +1778557800000,81110.58,81110.58,81039.64,81056.43,4.15368 +1778557860000,81055.39,81076.29,81024.41,81076.29,5.26854 +1778557920000,81076.28,81076.29,81061.54,81073.36,3.66171 +1778557980000,81073.37,81093.12,81073.36,81093.11,1.80897 +1778558040000,81093.11,81093.12,81080.07,81080.07,2.36766 +1778558100000,81080.07,81080.08,81050.01,81052.92,4.21541 +1778558160000,81052.92,81052.93,81036.89,81043.46,3.22316 +1778558220000,81043.47,81043.47,81027.36,81027.36,1.62256 +1778558280000,81027.37,81051.1,81027.36,81044.93,7.11499 +1778558340000,81044.93,81058.8,81042.05,81058.8,2.37822 +1778558400000,81058.79,81058.8,81033.86,81042.47,5.04479 +1778558460000,81042.47,81077.08,81042.47,81048.98,3.66304 +1778558520000,81048.98,81062.26,81048.97,81059.42,2.25656 +1778558580000,81059.42,81059.43,81017.41,81017.42,1.45328 +1778558640000,81017.42,81033.97,81007.65,81033.97,6.88843 +1778558700000,81034,81051.05,81029.38,81036.64,2.7886 +1778558760000,81036.63,81046.13,81036.63,81046.13,0.73005 +1778558820000,81046.13,81072.99,81046.12,81060.89,2.05001 +1778558880000,81060.89,81060.89,81055.18,81055.19,2.43877 +1778558940000,81055.19,81057.68,81050,81050,1.37456 +1778559000000,81050.01,81050.01,81046.12,81046.12,0.79998 +1778559060000,81046.13,81046.13,81020.09,81020.1,2.9169 +1778559120000,81020.09,81036.27,81010,81024.04,10.42782 +1778559180000,81024.05,81024.05,81010.83,81010.84,3.51299 +1778559240000,81010.84,81029.89,81003.1,81003.11,25.21826 +1778559300000,81003.1,81097.51,81000,81097.5,6.31938 +1778559360000,81097.5,81147.35,81097.5,81131.08,7.88473 +1778559420000,81131.08,81160,81131.07,81160,3.15079 +1778559480000,81159.99,81160,81136,81137.81,1.85845 +1778559540000,81137.81,81162.88,81137.8,81162.87,2.12791 +1778559600000,81162.88,81162.88,81159.89,81159.9,0.71142 +1778559660000,81159.9,81168.27,81159.89,81168.26,1.81076 +1778559720000,81168.27,81186.15,81168.27,81186.15,17.78097 +1778559780000,81186.15,81195.1,81172.03,81172.03,19.1177 +1778559840000,81172.04,81185.44,81150,81150,66.74501 +1778559900000,81149.99,81195.1,81149.99,81195.09,5.38434 +1778559960000,81195.1,81214.87,81188.39,81214.87,8.39263 +1778560020000,81214.87,81227.01,81210.2,81214.67,3.51171 +1778560080000,81214.68,81227.01,81214.67,81227.01,1.1636 +1778560140000,81227.01,81227.01,81211.95,81211.96,1.21844 +1778560200000,81211.95,81220.68,81208.7,81220.68,1.12786 +1778560260000,81220.69,81227.01,81212.12,81212.13,0.6992 +1778560320000,81212.12,81226.08,81212.12,81215.71,8.35245 +1778560380000,81215.72,81215.72,81215.71,81215.71,2.01008 +1778560440000,81215.71,81220.01,81202.11,81220.01,36.12127 +1778560500000,81220,81226.07,81210.02,81226.06,8.09411 +1778560560000,81226.06,81254.33,81226.06,81251.51,12.84209 +1778560620000,81251.52,81263.62,81251.51,81259.59,5.77745 +1778560680000,81259.59,81262.07,81257.22,81258.31,0.78493 +1778560740000,81258.3,81285.87,81258.3,81285.87,3.49674 +1778560800000,81285.86,81285.87,81285.86,81285.86,1.21353 +1778560860000,81285.87,81285.87,81277.72,81277.72,4.25865 +1778560920000,81277.72,81277.73,81272.7,81272.71,2.37474 +1778560980000,81272.71,81272.71,81258.05,81258.05,3.9586 +1778561040000,81258.05,81258.05,81251.77,81251.78,0.56111 +1778561100000,81251.78,81283.25,81251.77,81283.25,3.05478 +1778561160000,81283.25,81288.69,81283.24,81288.69,1.08746 +1778561220000,81288.68,81288.69,81288.68,81288.68,0.55633 +1778561280000,81288.68,81299.68,81288.68,81299.67,4.58338 +1778561340000,81299.68,81301.69,81299.67,81301.68,4.60329 +1778561400000,81301.68,81303.99,81301.68,81303.98,3.19553 +1778561460000,81303.98,81303.98,81288.68,81288.68,3.29179 +1778561520000,81288.68,81288.69,81244.97,81244.98,2.91514 +1778561580000,81244.97,81244.98,81215.37,81223.37,5.22428 +1778561640000,81223.36,81235.97,81223.36,81229.25,1.24995 +1778561700000,81229.25,81243.39,81223.36,81243.39,7.63352 +1778561760000,81243.39,81243.39,81231.14,81231.14,2.42045 +1778561820000,81231.15,81247.68,81231.14,81234.64,1.59847 +1778561880000,81234.64,81234.65,81218.3,81227.08,2.06083 +1778561940000,81227.07,81240.14,81217.76,81240.01,44.39217 +1778562000000,81240.01,81240.01,81218.26,81230.38,40.30445 +1778562060000,81230.38,81254.04,81230.37,81254.03,2.57147 +1778562120000,81254.04,81254.04,81244.13,81244.13,3.11154 +1778562180000,81244.13,81244.14,81222.01,81234.48,4.02771 +1778562240000,81234.47,81259.48,81232.24,81259.47,8.17434 +1778562300000,81259.48,81283.8,81259.48,81283.79,9.88536 +1778562360000,81283.79,81283.8,81257.86,81267.45,2.36465 +1778562420000,81267.45,81267.46,81256.61,81256.61,1.60859 +1778562480000,81256.61,81256.61,81233.93,81233.93,2.87314 +1778562540000,81233.94,81236.99,81220,81220,2.56506 +1778562600000,81220,81220.01,81217.04,81217.04,0.43993 +1778562660000,81217.04,81217.05,81214.89,81214.89,0.42862 +1778562720000,81214.89,81214.9,81206.09,81206.09,2.01217 +1778562780000,81206.09,81216.6,81203.81,81216.59,2.38989 +1778562840000,81216.58,81233.51,81214.45,81233.51,2.06333 +1778562900000,81233.51,81247.78,81233.5,81247.77,4.55458 +1778562960000,81247.77,81247.78,81239.27,81239.27,1.66737 +1778563020000,81239.28,81239.28,81239.26,81239.26,2.02198 +1778563080000,81239.27,81260,81239.26,81259.99,5.78328 +1778563140000,81260,81271.55,81224.72,81228.72,17.08249 +1778563200000,81228.73,81264.03,81228.72,81248.67,22.93395 +1778563260000,81248.67,81250.61,81236.62,81250.61,15.11569 +1778563320000,81250.61,81254.94,81250.61,81254.94,0.85168 +1778563380000,81254.93,81261.2,81254.93,81261.18,1.26361 +1778563440000,81261.19,81261.19,81251.35,81251.35,1.63726 +1778563500000,81251.35,81251.36,81250.6,81250.61,1.98355 +1778563560000,81250.61,81292.23,81250.61,81289.75,6.43793 +1778563620000,81289.74,81289.75,81288.68,81288.68,0.96193 +1778563680000,81288.68,81293.86,81288.68,81292.61,6.49248 +1778563740000,81292.61,81292.62,81292.61,81292.62,0.8584 +1778563800000,81292.62,81305.24,81292.61,81302.1,3.9278 +1778563860000,81302.09,81302.1,81302.09,81302.09,1.26764 +1778563920000,81302.1,81302.1,81283.74,81283.74,8.2223 +1778563980000,81283.75,81283.75,81264.5,81272.36,1.60524 +1778564040000,81272.36,81272.36,81181.56,81192.4,15.8131 +1778564100000,81192.4,81228.98,81192.4,81228.98,2.41762 +1778564160000,81228.98,81236.74,81228.97,81235.26,1.40034 +1778564220000,81235.26,81245.06,81235.25,81236.56,1.93585 +1778564280000,81236.56,81238,81228.21,81238,3.14816 +1778564340000,81237.99,81282.67,81237.99,81277.5,5.65464 +1778564400000,81277.5,81277.5,81261.55,81261.55,4.37543 +1778564460000,81261.56,81265.01,81251.82,81259.94,14.84224 +1778564520000,81259.94,81265.94,81255.93,81265.93,5.19066 +1778564580000,81265.94,81278,81265.93,81278,0.77724 +1778564640000,81278,81278,81252.48,81252.49,5.48236 +1778564700000,81252.48,81277.91,81252.48,81277.75,30.0713 +1778564760000,81277.76,81277.76,81258.1,81258.1,4.48705 +1778564820000,81258.11,81258.11,81256.63,81256.63,4.47104 +1778564880000,81256.63,81266.33,81253.72,81266.33,4.44989 +1778564940000,81266.32,81266.33,81259.78,81259.79,2.51588 +1778565000000,81259.8,81259.8,81240.19,81240.2,1.60541 +1778565060000,81240.19,81240.2,81222,81231.44,1.96266 +1778565120000,81231.45,81238.59,81220,81220,1.03473 +1778565180000,81220.01,81238,81220,81237.99,1.5545 +1778565240000,81238,81238,81237.99,81237.99,1.12414 +1778565300000,81238,81268.76,81237.99,81268.76,2.74755 +1778565360000,81268.76,81279.4,81264.66,81264.67,9.62439 +1778565420000,81264.67,81264.67,81264.66,81264.67,0.74108 +1778565480000,81264.67,81270.49,81259.99,81259.99,7.5731 +1778565540000,81260,81260,81224.03,81224.03,5.4488 +1778565600000,81224.04,81224.04,81181.8,81207.83,6.82092 +1778565660000,81207.83,81259.47,81207.82,81259.47,7.70526 +1778565720000,81259.47,81263.62,81256.95,81256.95,5.30592 +1778565780000,81256.96,81257.98,81251.18,81251.19,3.28858 +1778565840000,81251.18,81251.19,81245.45,81245.46,3.7535 +1778565900000,81245.46,81245.46,81232.17,81232.18,1.78286 +1778565960000,81232.17,81262.5,81230,81262.49,3.39471 +1778566020000,81262.49,81262.82,81236.23,81262.81,2.22073 +1778566080000,81262.82,81262.82,81243.04,81243.05,3.35998 +1778566140000,81243.05,81255.34,81243.04,81255.34,8.54841 +1778566200000,81255.33,81261.55,81255.33,81261.54,4.54844 +1778566260000,81261.55,81261.55,81261.54,81261.54,2.02641 +1778566320000,81261.54,81261.55,81261.54,81261.55,1.45004 +1778566380000,81261.54,81261.55,81261.54,81261.55,1.37575 +1778566440000,81261.54,81267.4,81255.85,81255.85,22.55151 +1778566500000,81255.85,81270.32,81255.85,81270.31,5.70762 +1778566560000,81270.31,81276.61,81270.31,81276.61,5.56967 +1778566620000,81276.6,81300,81276.6,81299.99,4.5015 +1778566680000,81299.99,81300,81299.99,81300,4.99559 +1778566740000,81300,81300,81286.39,81286.39,3.32446 +1778566800000,81286.39,81286.4,81286.39,81286.39,2.99435 +1778566860000,81286.39,81286.4,81286.39,81286.4,1.15984 +1778566920000,81286.4,81286.4,81280.61,81280.62,2.33159 +1778566980000,81280.61,81280.62,81264.43,81264.43,3.72064 +1778567040000,81264.44,81281.76,81244.56,81281.76,44.28149 +1778567100000,81281.75,81290.83,81281.75,81290.83,3.26502 +1778567160000,81290.83,81291.39,81290.06,81290.07,3.25286 +1778567220000,81290.06,81290.07,81240,81240,3.79927 +1778567280000,81240,81240.01,81232,81232,5.3006 +1778567340000,81232.01,81232.01,81217.28,81217.29,16.35547 +1778567400000,81217.29,81221.55,81200,81200.01,4.799 +1778567460000,81200,81220.31,81174,81182.98,5.72501 +1778567520000,81182.97,81192.96,81170.91,81186.14,6.00122 +1778567580000,81186.15,81186.15,81132.15,81132.15,9.97561 +1778567640000,81132.15,81147.08,81130.69,81147.07,2.78084 +1778567700000,81147.07,81190.5,81147.07,81190.5,3.1124 +1778567760000,81190.5,81200,81186.14,81186.14,5.07067 +1778567820000,81186.15,81186.15,81174.02,81174.02,3.06069 +1778567880000,81174.02,81174.02,81159.41,81159.41,3.40343 +1778567940000,81159.4,81159.41,81120,81124.97,8.96949 +1778568000000,81124.96,81139.92,81124.96,81139.92,7.7665 +1778568060000,81139.91,81139.92,81114.13,81114.14,6.82229 +1778568120000,81114.13,81114.13,81094.85,81101.01,3.13355 +1778568180000,81101.01,81101.01,81078.12,81083.65,40.78092 +1778568240000,81083.66,81097.68,81066.87,81097.67,11.95923 +1778568300000,81097.68,81097.68,81097.67,81097.68,1.92204 +1778568360000,81097.67,81128.32,81097.67,81119.92,7.99311 +1778568420000,81119.92,81119.93,81118.28,81118.29,2.87848 +1778568480000,81118.29,81133.59,81118.28,81129.18,26.26048 +1778568540000,81129.18,81129.18,81108.27,81108.27,9.49118 +1778568600000,81108.27,81108.28,81083.59,81083.6,7.07493 +1778568660000,81083.59,81083.6,81035.61,81037.55,10.71972 +1778568720000,81037.55,81059.87,81037.54,81046.99,36.42987 +1778568780000,81046.99,81068.27,81046.98,81061.6,11.2442 +1778568840000,81061.61,81066.58,81043.77,81043.77,5.03253 +1778568900000,81043.77,81043.77,81034.18,81034.19,2.46547 +1778568960000,81034.19,81034.19,81019.26,81028.05,3.36592 +1778569020000,81028.05,81028.05,81010.01,81022.89,5.95178 +1778569080000,81022.9,81050.4,81022.89,81043.32,3.53185 +1778569140000,81043.32,81043.32,81020.97,81022.44,1.94754 +1778569200000,81022.44,81022.44,81010,81010,4.64755 +1778569260000,81010.01,81010.01,81010,81010.01,1.95337 +1778569320000,81010.01,81010.01,80923,80933.3,20.57541 +1778569380000,80933.3,80971.81,80927.76,80928.45,12.42798 +1778569440000,80928.45,80928.45,80911.64,80923.18,4.99412 +1778569500000,80923.19,80933.58,80923.17,80923.18,3.74898 +1778569560000,80923.18,80959.78,80880,80959.77,24.20808 +1778569620000,80959.78,80959.78,80923.09,80934.18,4.34227 +1778569680000,80934.18,80993.38,80934.18,80993.37,4.16441 +1778569740000,80993.38,80993.38,80965.36,80969.3,4.38767 +1778569800000,80969.29,80971.78,80969.29,80971.77,2.31075 +1778569860000,80971.78,81068.8,80971.78,81063.59,10.82545 +1778569920000,81063.59,81083.6,81063.58,81083.6,4.81143 +1778569980000,81083.6,81100,81076.28,81076.28,4.39513 +1778570040000,81076.29,81083.59,81076.28,81076.28,3.12827 +1778570100000,81076.29,81076.29,80900,80989.7,44.44129 +1778570160000,80989.94,81009.16,80989.94,81009.15,6.54563 +1778570220000,81009.14,81015.6,80997.48,80997.49,2.62836 +1778570280000,80997.48,81013.31,80996.96,80996.97,3.00571 +1778570340000,80996.96,81042,80996.96,81042,3.92717 +1778570400000,81042,81048.65,81041.99,81048.65,5.60053 +1778570460000,81048.65,81063.41,81048.64,81055.36,4.19575 +1778570520000,81055.36,81069.67,81055.35,81069.67,9.3063 +1778570580000,81069.66,81105.21,81068.78,81105.21,7.77524 +1778570640000,81105.21,81137.27,81105.2,81120,7.84961 +1778570700000,81120,81120,81093.9,81093.9,3.52995 +1778570760000,81093.9,81093.91,81083.59,81083.59,8.14629 +1778570820000,81083.6,81083.6,81069,81069.01,1.6766 +1778570880000,81069.01,81069.01,81054.37,81054.37,5.15537 +1778570940000,81054.37,81054.38,81019.81,81020.25,5.27405 +1778571000000,81020.25,81030.57,81003.43,81018.4,7.06538 +1778571060000,81018.39,81032.76,81018.39,81032.76,6.18436 +1778571120000,81032.75,81076.57,81032.75,81067.87,11.89883 +1778571180000,81067.86,81094,81057.7,81078.43,6.27313 +1778571240000,81078.42,81078.43,81053.21,81060.8,6.05943 +1778571300000,81060.79,81060.8,81040.01,81040.01,4.83526 +1778571360000,81040,81040,80996.85,80996.86,6.53225 +1778571420000,80996.85,81024.33,80996.85,81000.89,4.95336 +1778571480000,81000.89,81000.9,80981.05,80981.05,9.6578 +1778571540000,80981.05,80988.23,80975,80985.63,14.47272 +1778571600000,80985.63,80985.63,80966.84,80973.9,10.05275 +1778571660000,80973.9,80992.3,80973.9,80984.63,11.56836 +1778571720000,80984.63,80989.77,80984.63,80989.77,7.29854 +1778571780000,80989.76,80989.77,80954,80954,10.29755 +1778571840000,80954.01,80965.59,80948.34,80948.35,4.66071 +1778571900000,80948.34,80975.34,80924.8,80924.8,9.33167 +1778571960000,80924.8,80924.81,80862.14,80870,14.4101 +1778572020000,80869.99,80870,80851.1,80854.19,20.15082 +1778572080000,80854.19,80884.15,80800.77,80850.83,29.45534 +1778572140000,80850.83,80887.44,80828.64,80885.66,15.57931 +1778572200000,80885.66,80943.92,80885.66,80943.92,7.14536 +1778572260000,80943.92,80956.11,80936.01,80956.03,6.55984 +1778572320000,80956.03,80963.82,80939.77,80963.82,29.24455 +1778572380000,80963.82,80966.57,80932.89,80932.89,72.31964 +1778572440000,80932.89,80971.55,80930,80960.48,7.60459 +1778572500000,80960.48,80964.86,80954.01,80956.85,7.91212 +1778572560000,80956.86,80956.89,80956.84,80956.85,8.33964 +1778572620000,80956.85,80959.89,80941.88,80941.89,9.77419 +1778572680000,80941.89,80941.89,80878.51,80878.52,9.55257 +1778572740000,80878.52,80878.52,80862.49,80865.4,4.14993 +1778572800000,80865.4,80917,80812.35,80905.49,32.73281 +1778572860000,80905.49,80932.14,80874.44,80886.15,6.57668 +1778572920000,80886.15,80892.05,80878.51,80892.04,5.46246 +1778572980000,80892.04,80892.05,80860.75,80890.12,2.61659 +1778573040000,80890.11,80892.05,80860.76,80860.76,5.69448 +1778573100000,80860.75,80892.05,80828,80878.51,8.14443 +1778573160000,80878.51,80884.59,80850.18,80861.05,2.00819 +1778573220000,80861.04,80892.05,80861.04,80892.05,1.0174 +1778573280000,80892.04,80892.04,80888.31,80888.32,4.47748 +1778573340000,80888.31,80900,80888.31,80899.99,70.39158 +1778573400000,80899.99,80900,80870,80870,3.50501 +1778573460000,80870,80877.82,80857.05,80877.82,4.79101 +1778573520000,80877.82,80877.82,80817.48,80835.36,8.48364 +1778573580000,80835.36,80835.36,80809.02,80809.02,2.7028 +1778573640000,80809.02,80827.3,80798.03,80824.65,7.9285 +1778573700000,80824.65,80824.65,80760.53,80795.25,17.27428 +1778573760000,80795.25,80837.65,80785.25,80824.36,18.63666 +1778573820000,80824.37,80860,80824.37,80828,7.28259 +1778573880000,80827.86,80855.87,80820.01,80855.62,5.67202 +1778573940000,80855.62,80872.93,80855.62,80856.59,7.50351 +1778574000000,80856.58,80878.52,80848.96,80878.51,11.11733 +1778574060000,80878.51,80888.21,80869.3,80869.3,9.54816 +1778574120000,80869.3,80900,80869.3,80900,7.5172 +1778574180000,80899.99,80938.26,80899.99,80927.92,15.87422 +1778574240000,80927.93,80927.93,80878.51,80878.51,6.39261 +1778574300000,80878.51,80878.51,80842.76,80842.76,3.92117 +1778574360000,80842.76,80894.16,80842.76,80893.01,8.30967 +1778574420000,80893,80893.01,80883.95,80883.96,4.89493 +1778574480000,80883.97,80883.97,80846.05,80869.02,6.97162 +1778574540000,80869.03,80871.66,80869.02,80871.65,1.51632 +1778574600000,80871.66,80871.66,80845.75,80845.75,5.84491 +1778574660000,80845.76,80865.81,80845.75,80865.81,3.67032 +1778574720000,80865.81,80865.81,80865.8,80865.81,1.72743 +1778574780000,80865.8,80885.68,80865.8,80879.15,12.98266 +1778574840000,80879.15,80900,80871.11,80900,18.1257 +1778574900000,80900,80916.41,80899.99,80916.41,17.30998 +1778574960000,80916.41,80960,80916.41,80945.17,6.77975 +1778575020000,80945.18,80952.82,80939.57,80952.82,5.8975 +1778575080000,80952.81,80952.82,80952.81,80952.81,0.44681 +1778575140000,80952.81,80952.82,80943.47,80943.48,3.39867 +1778575200000,80943.48,80943.48,80925.17,80938.59,3.4771 +1778575260000,80938.58,80938.59,80916.4,80916.41,3.2217 +1778575320000,80916.41,80921.68,80911.99,80921.67,5.16675 +1778575380000,80921.67,80940,80921.67,80940,2.02869 +1778575440000,80940,80952.81,80940,80952.8,4.5957 +1778575500000,80952.81,80964.13,80938.6,80964.12,7.49651 +1778575560000,80964.13,80964.13,80940,80940,3.19991 +1778575620000,80940.01,80940.01,80926.82,80926.82,1.43973 +1778575680000,80926.82,80947.35,80926.82,80944.1,2.5053 +1778575740000,80944.1,80944.11,80925.45,80925.46,2.24027 +1778575800000,80925.45,80925.47,80925.45,80925.47,1.22192 +1778575860000,80925.47,80943.2,80925.46,80943.19,0.92312 +1778575920000,80943.2,80943.2,80925.53,80925.54,6.77168 +1778575980000,80925.53,80925.54,80850.39,80852.95,16.09189 +1778576040000,80852.94,80866.76,80850.47,80859.05,2.78531 +1778576100000,80859.06,80862.94,80850.47,80850.59,9.98149 +1778576160000,80850.59,80850.59,80839.87,80839.87,4.23282 +1778576220000,80839.88,80865.21,80839.87,80865.21,3.52499 +1778576280000,80865.2,80879.94,80865.2,80878.51,7.76553 +1778576340000,80878.52,80878.52,80843.31,80843.31,14.79423 +1778576400000,80843.3,80843.3,80810,80810.01,7.64212 +1778576460000,80810.01,80831.87,80810,80811.89,7.72448 +1778576520000,80811.89,80834.69,80811.88,80834.69,6.00608 +1778576580000,80834.69,80872.13,80834.68,80864.59,7.15787 +1778576640000,80864.6,80880,80851.87,80880,7.00005 +1778576700000,80880,80897,80828.4,80834.37,5.4127 +1778576760000,80834.37,80834.38,80824.31,80824.32,2.02513 +1778576820000,80824.32,80824.32,80765,80815.31,17.05756 +1778576880000,80815.3,80822.61,80800.72,80816.13,4.05581 +1778576940000,80816.12,80826.94,80793.12,80813.9,6.8712 +1778577000000,80813.91,80832.7,80813.9,80829.62,5.12664 +1778577060000,80829.62,80848.22,80820.6,80820.6,10.14143 +1778577120000,80820.59,80820.6,80793.11,80793.11,12.02493 +1778577180000,80793.11,80793.12,80758.95,80771.19,17.39551 +1778577240000,80771.19,80787.46,80758.87,80765.16,27.31132 +1778577300000,80765.16,80794.28,80765.15,80787.64,8.25208 +1778577360000,80787.63,80797.83,80764,80764,6.53775 +1778577420000,80764.01,80779.02,80754.07,80772.5,20.44648 +1778577480000,80772.5,80775.75,80772.5,80775.75,7.69096 +1778577540000,80775.75,80775.75,80754.07,80760.24,5.0698 +1778577600000,80760.25,80779.87,80760.24,80763.49,5.42429 +1778577660000,80763.49,80781.29,80763.47,80772.35,3.55341 +1778577720000,80772.35,80772.35,80739,80742.41,7.98271 +1778577780000,80742.42,80742.42,80726.67,80726.68,6.44669 +1778577840000,80726.68,80748.87,80720,80748.87,6.0307 +1778577900000,80748.86,80748.86,80729.44,80729.44,2.32366 +1778577960000,80729.44,80729.44,80720,80720.01,4.88619 +1778578020000,80720.01,80735.59,80720,80724.96,5.69697 +1778578080000,80724.95,80724.96,80724.95,80724.95,1.50781 +1778578140000,80724.95,80737.81,80724.94,80737.81,5.16321 +1778578200000,80737.81,80888.6,80737.8,80888.6,33.48169 +1778578260000,80887.78,80900,80850,80854.07,9.41815 +1778578320000,80854.08,80895.76,80854.07,80883.33,5.80462 +1778578380000,80883.32,80943.09,80868.61,80940.68,16.94765 +1778578440000,80940.68,80963.35,80921.98,80951.87,55.47665 +1778578500000,80951.88,80953.56,80908.69,80932.56,13.21331 +1778578560000,80932.56,80932.56,80921,80921.01,7.91076 +1778578620000,80921.01,80933.68,80900.01,80900.01,8.02322 +1778578680000,80900.02,80915.44,80900.02,80915.44,2.58807 +1778578740000,80915.44,80947.26,80915.43,80947.25,3.52069 +1778578800000,80947.26,80954.08,80947.25,80954.07,2.11228 +1778578860000,80954.07,80963.12,80927.89,80927.9,6.90459 +1778578920000,80927.89,80946.87,80927.89,80932.88,5.96046 +1778578980000,80932.88,80941.84,80920.01,80939.81,9.03805 +1778579040000,80939.81,80943.46,80925.25,80925.25,11.45677 +1778579100000,80925.18,80952.36,80925.17,80952.35,4.51868 +1778579160000,80952.36,80952.36,80900,80900.01,4.85923 +1778579220000,80900.01,80900.01,80856.1,80864.81,6.54277 +1778579280000,80864.8,80894.7,80860.43,80894.69,10.08621 +1778579340000,80894.7,80902.4,80894.69,80902.4,2.57715 +1778579400000,80902.4,80902.4,80889.05,80889.06,4.98333 +1778579460000,80889.06,80889.06,80880.01,80880.01,2.64258 +1778579520000,80880.01,80880.01,80874.44,80874.44,0.40938 +1778579580000,80874.44,80874.44,80856.11,80856.12,1.96318 +1778579640000,80856.11,80856.11,80822.12,80822.12,4.54967 +1778579700000,80822.12,80837.85,80808.48,80831.98,8.30805 +1778579760000,80831.98,80831.98,80820.24,80826.39,6.37555 +1778579820000,80826.4,80826.4,80816.06,80816.07,4.16928 +1778579880000,80816.07,80837.83,80816.06,80825.61,9.86599 +1778579940000,80825.61,80839.02,80825.61,80837.15,3.0423 +1778580000000,80837.15,80837.15,80804.95,80822.43,9.58534 +1778580060000,80822.44,80822.44,80822.43,80822.44,1.23229 +1778580120000,80822.44,80843.23,80804.95,80804.96,3.37312 +1778580180000,80804.95,80804.96,80778,80789.67,6.75062 +1778580240000,80789.68,80789.68,80786,80786.01,0.85468 +1778580300000,80786.01,80801.72,80784.11,80798.57,9.32101 +1778580360000,80798.58,80815.43,80798.57,80804.87,5.43875 +1778580420000,80804.87,80839.65,80804.86,80839.65,23.14182 +1778580480000,80839.65,80839.65,80824,80824.01,2.60992 +1778580540000,80824.01,80830.08,80822,80822,3.81455 +1778580600000,80822.01,80848.27,80822,80824.21,17.68979 +1778580660000,80824.22,80836.44,80824.21,80825.54,2.82524 +1778580720000,80825.54,80825.54,80804.91,80807.84,13.79495 +1778580780000,80807.84,80807.84,80804,80804.01,3.52063 +1778580840000,80804.01,80822.03,80804,80804,8.15994 +1778580900000,80804,80804.01,80778,80778,2.48097 +1778580960000,80778,80778.01,80778,80778,1.49187 +1778581020000,80778,80778.01,80753.2,80762.02,6.77968 +1778581080000,80762.02,80819.55,80762.02,80819.54,18.28672 +1778581140000,80819.55,80835.85,80819.53,80835.85,1.42687 +1778581200000,80835.86,80835.86,80815.5,80815.51,2.71285 +1778581260000,80815.5,80815.51,80807.21,80807.21,0.99489 +1778581320000,80807.21,80807.21,80765.82,80765.83,3.89159 +1778581380000,80765.83,80765.83,80733.2,80742.23,9.79878 +1778581440000,80742.23,80759.56,80742.22,80759.56,10.08566 +1778581500000,80759.56,80773.26,80680.6,80691.25,37.93643 +1778581560000,80691.25,80694.33,80691.24,80694.32,1.9536 +1778581620000,80694.32,80706.67,80694.32,80706.67,6.13545 +1778581680000,80706.67,80730.45,80706.67,80724.14,4.13013 +1778581740000,80724.15,80724.15,80724.14,80724.15,1.54139 +1778581800000,80724.15,80751.72,80704.4,80704.41,26.36503 +1778581860000,80704.4,80709.36,80688.66,80697,6.41494 +1778581920000,80697,80697.01,80668.52,80668.52,6.25045 +1778581980000,80668.53,80678.5,80668.52,80669.36,10.64906 +1778582040000,80669.36,80669.36,80634,80651.15,14.35151 +1778582100000,80651.15,80665.02,80638.03,80665.01,8.23312 +1778582160000,80665.02,80680,80655.76,80680,9.37724 +1778582220000,80680,80719.13,80680,80719.13,17.07588 +1778582280000,80719.31,80732.74,80719.31,80732.74,3.96128 +1778582340000,80732.74,80732.74,80700,80700,4.31983 +1778582400000,80700.01,80705.76,80694.25,80705.75,3.99946 +1778582460000,80705.75,80705.76,80698.66,80705.75,8.58461 +1778582520000,80705.76,80705.76,80665.92,80665.92,4.15887 +1778582580000,80665.91,80680.04,80657.34,80680.04,5.0837 +1778582640000,80680.04,80689.45,80680.04,80684.99,1.24502 +1778582700000,80685,80694.61,80671.16,80684.93,18.82344 +1778582760000,80684.93,80684.93,80684.92,80684.92,2.675 +1778582820000,80684.92,80700,80684.92,80688.87,4.89787 +1778582880000,80688.66,80688.67,80688.66,80688.67,3.42363 +1778582940000,80688.67,80688.67,80643.23,80643.24,4.6247 +1778583000000,80643.23,80693.09,80601.27,80688.59,44.70646 +1778583060000,80688.58,80688.58,80667.43,80680.39,5.66845 +1778583120000,80680.39,80697.44,80680.39,80697.44,8.74637 +1778583180000,80697.44,80697.44,80683.16,80683.16,7.00921 +1778583240000,80683.16,80683.16,80660.32,80660.32,14.63381 +1778583300000,80660.33,80664.7,80640,80664.69,7.87561 +1778583360000,80664.7,80667.99,80664.69,80667.98,2.65075 +1778583420000,80667.99,80667.99,80656.18,80662,5.63618 +1778583480000,80662.01,80662.01,80662,80662.01,2.44611 +1778583540000,80662.01,80666.37,80662,80666.37,2.06665 +1778583600000,80666.38,80690.25,80666.38,80669.85,6.70735 +1778583660000,80669.86,80669.86,80660.75,80660.76,2.48796 +1778583720000,80660.76,80660.76,80615.71,80639.23,22.77914 +1778583780000,80639.23,80654.43,80620.01,80654.43,6.94091 +1778583840000,80654.43,80657.55,80654.42,80657.55,1.90983 +1778583900000,80657.54,80657.54,80576.39,80576.4,22.35673 +1778583960000,80576.4,80588.54,80567,80567.01,8.08174 +1778584020000,80567,80575.94,80555,80555.83,6.7057 +1778584080000,80555.83,80620.06,80535.87,80620.05,19.18828 +1778584140000,80620.06,80636.29,80607.99,80615.95,4.31014 +1778584200000,80615.95,80695.41,80610.93,80610.93,22.00915 +1778584260000,80610.94,80618.25,80600.96,80608.01,4.21745 +1778584320000,80608.01,80608.01,80582.02,80582.03,3.64894 +1778584380000,80582.02,80582.03,80582.02,80582.03,0.53419 +1778584440000,80582.03,80596.47,80582.02,80583.88,11.66016 +1778584500000,80583.87,80583.88,80551.59,80551.59,3.06702 +1778584560000,80551.59,80551.6,80519.66,80519.66,19.43525 +1778584620000,80519.66,80519.67,80515.62,80515.63,5.13387 +1778584680000,80515.62,80523.7,80505,80506.56,9.2891 +1778584740000,80506.57,80535.42,80496.57,80535.41,45.89902 +1778584800000,80535.41,80550,80515.03,80550,16.97855 +1778584860000,80549.99,80564.06,80545.8,80564.05,11.64227 +1778584920000,80564.06,80598.17,80555.5,80572.96,13.64767 +1778584980000,80572.96,80586.53,80572.96,80586.53,2.96061 +1778585040000,80586.53,80592,80572.96,80584.87,6.58731 +1778585100000,80584.86,80637.06,80584.86,80637.05,14.05917 +1778585160000,80637.06,80651.47,80624.06,80641.24,5.65545 +1778585220000,80641.24,80641.25,80616.76,80618.78,3.92679 +1778585280000,80618.79,80619.63,80616.01,80619.63,1.27259 +1778585340000,80619.62,80635.8,80619.62,80635.79,1.78973 +1778585400000,80635.79,80679.99,80635.78,80664.33,16.95453 +1778585460000,80664.33,80667.68,80648.73,80664.85,6.31118 +1778585520000,80664.86,80664.86,80653.31,80653.32,1.65084 +1778585580000,80653.31,80653.32,80642.06,80643.21,5.15784 +1778585640000,80643.21,80663.92,80643.21,80663.92,15.22155 +1778585700000,80663.92,80668.91,80659.27,80660.48,1.83685 +1778585760000,80660.48,80660.49,80658.21,80658.21,4.19359 +1778585820000,80658.22,80674.31,80658.21,80658.24,4.29143 +1778585880000,80658.24,80680,80658.23,80680,4.89606 +1778585940000,80679.99,80691.58,80679.99,80680,4.16386 +1778586000000,80679.99,80695.41,80679.99,80695.4,4.06969 +1778586060000,80695.41,80727.66,80695.41,80727.65,6.65459 +1778586120000,80727.65,80733.13,80727.65,80727.65,6.07115 +1778586180000,80727.65,80727.66,80717.89,80727.65,6.4162 +1778586240000,80727.66,80732.75,80727.66,80732.75,0.9521 +1778586300000,80732.75,80738.31,80721.27,80721.27,8.33864 +1778586360000,80721.27,80735.98,80710,80735.98,9.02598 +1778586420000,80735.97,80742.68,80735.97,80742.67,1.99296 +1778586480000,80742.67,80768.36,80742.67,80762.06,9.68396 +1778586540000,80762.06,80768.02,80744.23,80744.24,2.98654 +1778586600000,80744.23,80744.24,80740,80740,4.92913 +1778586660000,80740,80740.01,80732.39,80732.8,5.00309 +1778586720000,80732.8,80756.54,80731.51,80748.82,17.6697 +1778586780000,80748.83,80750.78,80720.98,80740.57,15.87128 +1778586840000,80740.58,80771.63,80740.57,80767.46,10.1537 +1778586900000,80767.46,80768.86,80756,80768.86,3.61652 +1778586960000,80768.86,80782.9,80768.85,80768.86,6.00823 +1778587020000,80768.86,80768.86,80767.46,80767.46,2.9724 +1778587080000,80767.46,80775.58,80767.46,80775.57,2.98314 +1778587140000,80775.58,80785.38,80772.11,80784.87,5.06232 +1778587200000,80784.86,80785.18,80777,80785.18,3.28751 +1778587260000,80785.17,80789.99,80781.64,80789.98,3.18188 +1778587320000,80789.99,80797.62,80789.98,80797.62,3.56127 +1778587380000,80797.62,80799.63,80777,80777,12.80476 +1778587440000,80777,80777.01,80752.25,80753.03,5.48245 +1778587500000,80753.03,80760,80751,80759.53,4.86896 +1778587560000,80759.54,80759.54,80736.02,80736.02,6.98664 +1778587620000,80736.02,80736.03,80700,80700.01,3.85119 +1778587680000,80700.01,80707.46,80700,80702.76,7.54258 +1778587740000,80702.76,80790,80702.76,80789.99,13.23764 +1778587800000,80790,80840,80789.99,80829.71,33.82298 +1778587860000,80829.71,80839.47,80829.7,80834.18,5.45141 +1778587920000,80834.17,80837.42,80821.8,80837.41,6.34181 +1778587980000,80837.41,80837.42,80830.42,80830.42,3.91918 +1778588040000,80830.42,80832.26,80824.34,80832.26,5.95496 +1778588100000,80832.25,80838.7,80830.92,80838.69,5.64117 +1778588160000,80838.69,80838.7,80814.95,80821.98,5.84424 +1778588220000,80821.99,80841.11,80821.98,80832.85,3.2418 +1778588280000,80832.86,80848.74,80815.24,80818.74,13.45373 +1778588340000,80818.75,80847.59,80818.74,80836.62,10.74363 +1778588400000,80836.61,80836.61,80813.07,80813.07,2.39757 +1778588460000,80813.08,80857.56,80813.07,80857.55,11.49277 +1778588520000,80857.55,80857.56,80825.34,80825.34,2.60543 +1778588580000,80825.34,80825.35,80823.31,80825.34,1.83821 +1778588640000,80825.34,80825.35,80818.36,80818.37,1.49821 +1778588700000,80818.37,80818.37,80789.42,80808.89,13.55297 +1778588760000,80808.89,80808.9,80779.79,80779.8,4.20993 +1778588820000,80779.79,80779.8,80744.69,80744.69,6.09353 +1778588880000,80744.69,80823.25,80744.69,80819.24,10.37445 +1778588940000,80819.25,80825.05,80806.29,80820.38,12.05869 +1778589000000,80820.38,80898.7,80650,80684.01,87.26843 +1778589060000,80684.02,80759.98,80619.2,80626.8,24.93026 +1778589120000,80626.79,80687.73,80619.19,80636.02,12.29327 +1778589180000,80636.02,80713.7,80636.02,80668.3,15.86017 +1778589240000,80668.3,80845.37,80668.3,80773.14,21.80508 +1778589300000,80773.14,80849.99,80771.11,80849.99,9.93216 +1778589360000,80850,80874.67,80850,80858.75,8.74713 +1778589420000,80858.75,80923.68,80858.75,80916.15,6.51492 +1778589480000,80916.15,80976,80914.35,80976,7.81388 +1778589540000,80976,80999,80975.99,80984.52,13.7968 +1778589600000,80984.53,80999,80958.14,80993.83,12.4557 +1778589660000,80993.83,80993.83,80960,80972.44,3.8472 +1778589720000,80972.44,80997.57,80900.28,80905.61,19.12548 +1778589780000,80905.62,80935.74,80903.91,80911.01,7.11337 +1778589840000,80911.01,80911.01,80860,80860,5.59729 +1778589900000,80860.01,80893.69,80853.27,80893.69,23.79364 +1778589960000,80893.68,80927.74,80893.68,80900.07,8.232 +1778590020000,80900.06,80950.99,80900.06,80946.29,6.76096 +1778590080000,80946.3,80950.61,80927.99,80950.6,4.81581 +1778590140000,80950.61,80980,80950.6,80973.1,5.55414 +1778590200000,80973.1,80973.1,80906.82,80906.82,2.8728 +1778590260000,80906.82,80952.11,80904.67,80904.67,7.40291 +1778590320000,80904.68,80904.68,80898.87,80898.87,2.18074 +1778590380000,80898.87,80912.05,80898.87,80902.42,3.37418 +1778590440000,80902.43,80918.37,80902.42,80912,9.47971 +1778590500000,80912,80912,80876.21,80899.61,11.82677 +1778590560000,80899.61,80899.61,80892.36,80892.37,2.13488 +1778590620000,80892.37,80899.1,80874.44,80882.5,6.31047 +1778590680000,80882.51,80882.51,80866.86,80866.86,4.93683 +1778590740000,80866.87,80881.26,80866.86,80881.26,3.76095 +1778590800000,80881.25,80903.88,80862.51,80903.88,9.94948 +1778590860000,80903.88,80922.23,80894.35,80894.36,9.58064 +1778590920000,80894.36,80924,80890,80924,6.63768 +1778590980000,80923.99,80924,80892.59,80919.75,9.68388 +1778591040000,80919.75,80919.76,80880,80889.87,11.4309 +1778591100000,80889.87,80928.26,80884.63,80928.26,7.54408 +1778591160000,80928.25,80928.25,80900.55,80906.28,4.09098 +1778591220000,80906.13,80927.7,80906.13,80916.24,3.47328 +1778591280000,80916.24,80916.24,80906.14,80906.14,7.75681 +1778591340000,80906.15,80906.15,80888.89,80888.9,6.44957 +1778591400000,80888.9,80894.26,80880,80880,10.05529 +1778591460000,80880.01,80926.92,80880.01,80888.01,19.13972 +1778591520000,80888.01,80888.01,80883.45,80883.45,2.78768 +1778591580000,80883.46,80883.46,80869.2,80869.2,4.42077 +1778591640000,80869.2,80869.2,80800,80800,10.30094 +1778591700000,80800,80801.57,80775.93,80775.95,12.56633 +1778591760000,80775.95,80810.36,80771.39,80806.58,11.16465 +1778591820000,80806.58,80806.59,80780.11,80780.11,4.23895 +1778591880000,80780.12,80780.12,80750,80759.55,13.38454 +1778591940000,80759.55,80759.56,80709.97,80709.98,9.22143 +1778592000000,80709.97,80709.98,80669.65,80669.65,5.89838 +1778592060000,80669.65,80700,80663.23,80682.37,14.15589 +1778592120000,80682.37,80682.37,80671.06,80674.77,4.46898 +1778592180000,80674.77,80700,80674.76,80699.99,4.10926 +1778592240000,80700,80705.98,80699.99,80705.98,4.72847 +1778592300000,80705.97,80705.97,80639.51,80639.51,10.61667 +1778592360000,80639.52,80657.38,80634.41,80657.36,5.79081 +1778592420000,80657.37,80657.37,80632.35,80632.36,1.6319 +1778592480000,80632.36,80654,80632.36,80652.91,1.99987 +1778592540000,80652.91,80665.53,80642.4,80661.67,4.27686 +1778592600000,80661.66,80673.02,80613.02,80637.66,14.7102 +1778592660000,80637.66,80708.07,80625.46,80708.07,14.67153 +1778592720000,80708.05,80727.17,80695.65,80700.65,5.23318 +1778592780000,80700.65,80705.99,80605.31,80663.96,18.29197 +1778592840000,80663.51,80705.2,80642.28,80656.35,7.31525 +1778592900000,80656.35,80656.35,80606.08,80640.3,8.40938 +1778592960000,80640.3,80649.98,80588.23,80618.28,26.62687 +1778593020000,80618.27,80649.75,80600.79,80636.27,8.49238 +1778593080000,80636.27,80666,80636.27,80665.99,7.45527 +1778593140000,80665.99,80780,80664,80772.01,15.77585 +1778593200000,80772.01,80824.24,80756.66,80790.32,9.45126 +1778593260000,80790.32,80803.29,80762.72,80782.3,7.74312 +1778593320000,80782.3,80782.31,80716.14,80738,6.43144 +1778593380000,80737.99,80781,80737.99,80776.77,4.04746 +1778593440000,80776.78,80824.24,80746.49,80771.23,8.89585 +1778593500000,80771.24,80878.07,80771.23,80848.15,20.44607 +1778593560000,80848.15,80874.87,80745.06,80828,35.84676 +1778593620000,80828,80828,80686,80688.96,19.68197 +1778593680000,80688.96,80717.17,80681.31,80689.99,5.96893 +1778593740000,80689.76,80744.02,80689.76,80741.05,5.81398 +1778593800000,80741.04,80765.03,80692.02,80699.94,63.93628 +1778593860000,80699.95,80706.78,80666.67,80689.79,18.58155 +1778593920000,80689.8,80690,80660,80687.86,14.80858 +1778593980000,80687.86,80760.68,80683.64,80693.2,37.02722 +1778594040000,80693.19,80693.19,80660.28,80660.28,8.69878 +1778594100000,80660.28,80674.76,80593.49,80674.75,32.41085 +1778594160000,80674.76,80680,80551,80551.01,14.84323 +1778594220000,80551,80579.98,80539.77,80539.77,20.68728 +1778594280000,80539.78,80539.78,80467.68,80501.69,63.55492 +1778594340000,80501.7,80508.63,80397.07,80466.91,38.53495 +1778594400000,80466.91,80477.05,80397.88,80452.9,59.40534 +1778594460000,80452.89,80592.85,80452.89,80590.27,16.88762 +1778594520000,80590.26,80607.26,80521.55,80521.56,24.6094 +1778594580000,80521.56,80528.01,80490.57,80502.09,14.26144 +1778594640000,80502.09,80550,80452,80549.99,34.6675 +1778594700000,80549.99,80666.11,80549.99,80666.1,24.91186 +1778594760000,80666.1,80685.99,80646.13,80668.11,9.55728 +1778594820000,80668.11,80714.56,80668.11,80690.92,26.22851 +1778594880000,80690.91,80690.92,80536.73,80562.2,17.12699 +1778594940000,80562.21,80626.23,80562.21,80618.54,9.29468 +1778595000000,80618.54,80631.77,80592.17,80592.17,5.72398 +1778595060000,80592.18,80634.57,80592.17,80618,5.97736 +1778595120000,80617.99,80669.15,80605.89,80636.53,5.7547 +1778595180000,80636.54,80704.74,80636.53,80684.82,6.50451 +1778595240000,80684.82,80725.19,80684.81,80707.23,10.56472 +1778595300000,80707.23,80733.02,80683.11,80733.02,4.50624 +1778595360000,80733.02,80750,80683.12,80690.64,6.82739 +1778595420000,80690.64,80697.89,80634.07,80654,4.61168 +1778595480000,80654,80701.99,80653.99,80701.99,4.38497 +1778595540000,80701.99,80793.33,80696.14,80793.33,14.65038 +1778595600000,80793.33,80808.03,80768.54,80768.54,15.73924 +1778595660000,80768.55,80820,80768.55,80820,9.91592 +1778595720000,80819.99,80846.17,80806.41,80821.85,7.14282 +1778595780000,80821.84,80823.14,80797.78,80823.13,4.06227 +1778595840000,80823.13,80823.14,80784.63,80798.13,11.26721 +1778595900000,80798.13,80836.43,80790,80819.6,5.28765 +1778595960000,80819.6,80831.35,80762,80767.56,9.07075 +1778596020000,80767.55,80769.24,80705.86,80729.44,10.16455 +1778596080000,80729.44,80736.54,80615.06,80615.06,6.79835 +1778596140000,80615.06,80663.11,80560,80648.61,16.15802 +1778596200000,80648.61,80676,80603.61,80610.15,6.8226 +1778596260000,80610.16,80610.16,80480.58,80552,13.21355 +1778596320000,80552,80568.02,80489.5,80494.1,20.72826 +1778596380000,80494.1,80512.99,80424.24,80462.99,28.17 +1778596440000,80462.99,80510,80413.41,80510,22.27485 +1778596500000,80509.99,80559.59,80455.56,80499.86,7.14884 +1778596560000,80500,80555.42,80500,80554.01,15.77102 +1778596620000,80554.02,80650,80554.01,80650,38.22094 +1778596680000,80649.99,80679.7,80639.78,80679.7,12.43568 +1778596740000,80679.7,80816.16,80676.3,80798.67,45.32077 +1778596800000,80798.67,80810,80746.41,80809.99,13.17366 +1778596860000,80809.99,80845.47,80801.66,80827.89,31.21432 +1778596920000,80827.89,80858.68,80827.88,80838.58,8.95623 +1778596980000,80838.59,80888.01,80804.02,80808.91,13.80219 +1778597040000,80808.9,80813.2,80795.12,80795.12,5.24409 +1778597100000,80795.12,80795.13,80730.99,80741.2,8.84029 +1778597160000,80741.2,80741.2,80705.23,80729.12,8.05088 +1778597220000,80729.12,80729.12,80640,80691.43,24.02615 +1778597280000,80691.43,80691.43,80670.83,80679.38,2.73889 +1778597340000,80679.38,80679.38,80584.26,80617.99,7.33859 +1778597400000,80618,80618,80540.08,80540.08,5.56629 +1778597460000,80540.08,80546.91,80468.69,80506.6,19.36899 +1778597520000,80506.59,80605.04,80495.02,80597.45,19.07404 +1778597580000,80597.45,80601.85,80573.36,80573.36,7.34305 +1778597640000,80573.36,80573.37,80539.99,80572.73,9.39364 +1778597700000,80572.74,80589.89,80520,80520.01,9.0037 +1778597760000,80520.01,80535.52,80500,80524.76,16.78038 +1778597820000,80524.77,80546.76,80499.45,80546.76,14.37588 +1778597880000,80546.77,80562.89,80523.26,80523.27,12.75959 +1778597940000,80523.26,80540,80501.47,80540,16.37025 +1778598000000,80540,80540,80474.63,80476.62,22.82114 +1778598060000,80476.62,80480.93,80426.25,80461.97,14.8957 +1778598120000,80461.97,80461.97,80429.81,80444.97,18.65124 +1778598180000,80444.97,80500,80441.44,80499.99,20.05731 +1778598240000,80500,80535.42,80492.53,80492.53,6.24285 +1778598300000,80492.53,80524.41,80468.36,80510.88,12.91994 +1778598360000,80510.88,80568.08,80510,80540.01,11.67946 +1778598420000,80540,80632.21,80531.33,80618,15.1839 +1778598480000,80618.01,80628.28,80583.78,80600.75,5.20553 +1778598540000,80600.75,80652.96,80600.75,80652.95,12.07444 +1778598600000,80652.96,80668.43,80638.58,80668.42,8.67327 +1778598660000,80668.43,80676.78,80614,80620.33,17.35712 +1778598720000,80620.33,80631.95,80620.32,80629.46,4.2018 +1778598780000,80629.46,80658.8,80629.45,80658.8,25.38105 +1778598840000,80658.8,80658.81,80600.8,80617.15,4.04797 +1778598900000,80617.15,80617.15,80532.72,80556.15,5.7538 +1778598960000,80556.16,80572.18,80530,80554.33,5.60366 +1778599020000,80554.34,80591.98,80542.51,80591.97,6.23411 +1778599080000,80591.98,80591.98,80510.89,80511.29,11.61462 +1778599140000,80511.28,80570,80511.28,80565.66,8.40232 +1778599200000,80565.65,80565.66,80503.5,80540.79,17.27326 +1778599260000,80540.8,80558.27,80488,80488.01,15.92488 +1778599320000,80488,80488.01,80414.93,80421.03,10.11827 +1778599380000,80421.03,80427.83,80340,80354.76,36.322 +1778599440000,80354.75,80354.76,80228.86,80240,87.03514 +1778599500000,80240,80292.77,80201,80205.03,44.02857 +1778599560000,80205.02,80266.88,80205.02,80246.34,17.15403 +1778599620000,80246.35,80265.23,80222,80265.23,20.9424 +1778599680000,80265.22,80290.58,80200,80200.01,65.59284 +1778599740000,80200.01,80244.99,80188.65,80222,30.89768 +1778599800000,80222,80302.54,80222,80267.39,20.35599 +1778599860000,80267.39,80348.04,80267.38,80348.03,25.10478 +1778599920000,80348.03,80376.28,80348.03,80356.46,24.8913 +1778599980000,80356.47,80420.75,80333.92,80420.75,14.26915 +1778600040000,80420.75,80480,80420.74,80443.09,24.37201 +1778600100000,80443.1,80450,80383.99,80393.89,16.38219 +1778600160000,80393.88,80408.01,80368,80390,18.43146 +1778600220000,80389.99,80404.59,80389.99,80392.29,7.43702 +1778600280000,80392.3,80415.61,80390,80415.61,8.19082 +1778600340000,80415.61,80422.68,80386,80386,11.39483 +1778600400000,80386,80396.31,80355.72,80365.87,24.04169 +1778600460000,80365.86,80371.27,80281.69,80310.77,14.15999 +1778600520000,80310.77,80340,80292,80331.17,8.68651 +1778600580000,80331.17,80382.36,80331.16,80382.36,5.64205 +1778600640000,80382.36,80395.06,80366.46,80376,6.43052 +1778600700000,80375.99,80417.48,80338.54,80338.54,12.4836 +1778600760000,80338.55,80348.79,80300.19,80317.55,19.19907 +1778600820000,80317.55,80322,80284.34,80297.47,7.22314 +1778600880000,80297.46,80312.39,80286.71,80312.39,11.65046 +1778600940000,80312.39,80315,80290.67,80295.83,5.23996 +1778601000000,80295.83,80339.38,80295.83,80339.38,12.65149 +1778601060000,80339.38,80417.42,80339.37,80417.42,14.30208 +1778601120000,80417.42,80429.99,80392.15,80399.14,10.2322 +1778601180000,80399.14,80419.86,80381.28,80386.09,7.14808 +1778601240000,80386.09,80421.27,80384.17,80414.68,4.12917 +1778601300000,80414.67,80436.42,80367.67,80436.42,9.89586 +1778601360000,80436.42,80452.67,80431.11,80431.92,6.78563 +1778601420000,80431.92,80446.48,80360,80365.99,7.17928 +1778601480000,80365.99,80373.92,80362,80362.01,8.77995 +1778601540000,80362.01,80369.12,80336.01,80336.01,9.33947 +1778601600000,80336.01,80344.01,80204.69,80300.24,44.2491 +1778601660000,80300.24,80345.25,80284.38,80338.77,26.52401 +1778601720000,80338.78,80389.95,80338.77,80379.35,13.66873 +1778601780000,80379.35,80435.99,80379.35,80389.93,14.86474 +1778601840000,80389.94,80398.43,80342.35,80342.36,21.16313 +1778601900000,80342.36,80344.97,80306.34,80314.72,9.96623 +1778601960000,80314.71,80322,80300,80317.9,5.0841 +1778602020000,80317.9,80344.42,80313.77,80331.88,11.38049 +1778602080000,80331.89,80333.31,80294.15,80306.17,6.48375 +1778602140000,80306.17,80359.87,80306.17,80359.87,4.88875 +1778602200000,80359.86,80380.36,80326.1,80334.25,8.14464 +1778602260000,80334.24,80350,80334.24,80348.5,5.01041 +1778602320000,80348.5,80353.25,80322,80353.25,9.8078 +1778602380000,80353.25,80426.11,80353.24,80417.9,9.56374 +1778602440000,80417.9,80417.9,80385.97,80385.98,29.08604 +1778602500000,80385.97,80385.98,80244.41,80283.61,247.1609 +1778602560000,80283.61,80283.61,80158.32,80235.18,287.51864 +1778602620000,80235.18,80312.63,80235.18,80293.4,24.57984 +1778602680000,80293.4,80333.2,80293.4,80319.99,16.66304 +1778602740000,80319.98,80381.18,80319.98,80359.99,15.79484 +1778602800000,80359.99,80398.78,80344.43,80396.18,9.59252 +1778602860000,80396.19,80410.05,80299.79,80300,29.95419 +1778602920000,80300.01,80337.09,80300,80337.09,4.03287 +1778602980000,80337.09,80337.09,80314.9,80314.91,12.69691 +1778603040000,80314.91,80314.91,80280,80300.92,7.37749 +1778603100000,80300.92,80304,80256,80256.01,8.86669 +1778603160000,80256,80284.19,80250,80284.18,7.50186 +1778603220000,80284.18,80284.46,80271.96,80271.96,2.60717 +1778603280000,80271.97,80325.96,80271.97,80325.96,4.06869 +1778603340000,80326,80326,80290,80290,5.17889 +1778603400000,80290.01,80297.39,80290,80290.01,2.28949 +1778603460000,80290,80318.89,80270.06,80318.89,15.80684 +1778603520000,80318.89,80318.89,80282.01,80290,9.20484 +1778603580000,80290.01,80290.01,80250,80250.01,10.70264 +1778603640000,80250.01,80275.72,80250,80275.72,4.58783 +1778603700000,80275.71,80300.78,80275.71,80285.6,2.45399 +1778603760000,80285.61,80338.53,80285.61,80338.53,5.81582 +1778603820000,80338.53,80340,80310.18,80314.71,5.02012 +1778603880000,80314.72,80314.72,80281.54,80288.17,6.08185 +1778603940000,80288.18,80299.17,80280,80285.91,2.21794 +1778604000000,80285.91,80318,80285.91,80301.85,10.12377 +1778604060000,80301.86,80301.86,80261.67,80261.68,3.34885 +1778604120000,80261.68,80261.68,80216,80236.03,4.65911 +1778604180000,80236.03,80262.02,80236.03,80250.83,3.18426 +1778604240000,80250.82,80254.85,80249.99,80250.82,1.86344 +1778604300000,80250.83,80280,80103.39,80125.41,38.61628 +1778604360000,80125.41,80125.42,79927,79956.69,142.59515 +1778604420000,79956.68,79975.65,79894,79922.5,53.6064 +1778604480000,79922.49,79972.62,79888.89,79942.82,26.79809 +1778604540000,79942.83,79996.05,79936.95,79986.01,7.85117 +1778604600000,79986,79986.01,79866.66,79869.13,44.46986 +1778604660000,79869.12,79931.74,79843.59,79931.14,47.90124 +1778604720000,79931.15,79948,79895.09,79899.37,12.42459 +1778604780000,79899.36,79944.31,79895.75,79932.02,7.53474 +1778604840000,79932.02,79970,79902,79969.99,30.63708 +1778604900000,79970,79987.73,79929.84,79987.72,13.64117 +1778604960000,79987.73,80040.68,79987.72,80024.55,15.29957 +1778605020000,80024.55,80076.41,80022,80039.77,32.57129 +1778605080000,80039.77,80050,79991.79,79991.79,5.85961 +1778605140000,79991.79,80006.1,79991.79,80000.01,2.80727 +1778605200000,80000.01,80039.78,79951.05,80029.54,26.32465 +1778605260000,80029.53,80057.44,80029.53,80035.25,8.52625 +1778605320000,80035.25,80077.6,80035.25,80077.59,8.74108 +1778605380000,80077.59,80112.93,80050.01,80112.92,5.37359 +1778605440000,80112.92,80131.4,80098,80107.64,8.07244 +1778605500000,80107.64,80124,80105.64,80124,7.33512 +1778605560000,80123.99,80141.77,80123.99,80125.69,17.08618 +1778605620000,80125.68,80141.77,80113.97,80138.71,2.91047 +1778605680000,80138.71,80138.72,80077.59,80089.45,8.14784 +1778605740000,80089.44,80089.44,80057.38,80072.11,2.93413 +1778605800000,80072.12,80134.38,80057.38,80134.37,3.9619 +1778605860000,80134.38,80142.14,80129.27,80133.49,3.47038 +1778605920000,80133.48,80169.38,80129.27,80169.38,48.80534 +1778605980000,80169.38,80197.51,80169.38,80197.51,4.23859 +1778606040000,80197.51,80211.41,80197.51,80208.37,6.64787 +1778606100000,80208.37,80280,80208.36,80280,5.94443 +1778606160000,80280,80376.29,80271.63,80336.25,21.33974 +1778606220000,80336.25,80350,80293.99,80294,7.80767 +1778606280000,80294,80301.8,80259.46,80291.98,7.20475 +1778606340000,80291.98,80349.75,80262.84,80349.75,13.12667 +1778606400000,80344.98,80444.97,80344.97,80369.99,38.60089 +1778606460000,80370,80385.1,80370,80372.01,4.60705 +1778606520000,80372.01,80390.56,80370,80382.39,6.27699 +1778606580000,80382.39,80408.24,80382.39,80408.23,4.38797 +1778606640000,80408.24,80437.57,80408.23,80413.68,4.61903 +1778606700000,80413.68,80421.06,80397.27,80397.27,6.14066 +1778606760000,80397.28,80402.53,80380,80401.3,9.6976 +1778606820000,80401.29,80420,80400.86,80419.99,3.84068 +1778606880000,80420,80439.95,80418.08,80422.77,3.37201 +1778606940000,80422.78,80446.17,80422.77,80426.27,11.24676 +1778607000000,80426.27,80463.97,80426.27,80463.97,6.44089 +1778607060000,80463.98,80468.75,80415.07,80424,7.08601 +1778607120000,80424,80494.99,80424,80470.96,4.64162 +1778607180000,80470.95,80470.97,80454.19,80454.2,1.49965 +1778607240000,80454.2,80493.52,80454.19,80493.52,1.84104 +1778607300000,80493.51,80500,80438.83,80438.84,14.40227 +1778607360000,80438.84,80475.02,80438.83,80475.02,1.99107 +1778607420000,80475.02,80485.16,80469.94,80470,1.92152 +1778607480000,80470.01,80470.01,80440,80447.03,1.2178 +1778607540000,80447.04,80489.27,80447.03,80470.01,7.98903 +1778607600000,80470.01,80480,80462.96,80462.96,4.90731 +1778607660000,80462.96,80467.01,80462.96,80467,1.18797 +1778607720000,80467,80484.44,80446.93,80446.94,3.17634 +1778607780000,80446.94,80464.41,80446.94,80464.41,2.06291 +1778607840000,80464.41,80515.62,80464.41,80515.61,8.61146 +1778607900000,80515.62,80530.06,80500,80500.01,9.44715 +1778607960000,80500.01,80500.01,80466,80492.03,6.61863 +1778608020000,80492.03,80516.12,80492.03,80516.12,1.58195 +1778608080000,80516.12,80517.93,80483.03,80483.04,5.61528 +1778608140000,80483.03,80493.05,80483.03,80485.73,1.75049 +1778608200000,80485.73,80498.08,80475.24,80493.97,5.42359 +1778608260000,80493.97,80511.93,80485.91,80511.93,3.37854 +1778608320000,80511.93,80544.72,80511.92,80541.33,16.747 +1778608380000,80541.33,80555,80541.25,80547.41,3.80275 +1778608440000,80547.42,80593.06,80547.41,80566.84,18.22575 +1778608500000,80566.85,80588.49,80538.57,80538.64,14.88596 +1778608560000,80538.63,80550.01,80528.13,80537.67,8.99637 +1778608620000,80537.67,80544.45,80521.39,80525.6,2.60744 +1778608680000,80525.6,80525.6,80506,80506,5.32416 +1778608740000,80506,80527.69,80504,80527.69,2.47189 +1778608800000,80527.69,80552,80510,80511.79,9.90217 +1778608860000,80511.8,80531.96,80510,80531.95,2.56424 +1778608920000,80531.95,80532,80430,80483.47,22.40635 +1778608980000,80483.47,80525.02,80483.46,80502.88,5.35241 +1778609040000,80502.88,80508.14,80501.21,80508.14,3.36953 +1778609100000,80508.14,80531.48,80508.13,80521.96,3.66689 +1778609160000,80521.96,80538.44,80521.95,80532.73,3.70983 +1778609220000,80532.73,80532.73,80487.12,80504.14,7.37239 +1778609280000,80504.14,80520.01,80504.13,80520,0.76288 +1778609340000,80520.01,80536.07,80520,80536.06,4.13131 +1778609400000,80536.07,80540.78,80536.06,80540.78,0.47391 +1778609460000,80540.78,80545.49,80487.47,80494.72,4.42313 +1778609520000,80494.73,80503.78,80494.72,80503.78,2.37139 +1778609580000,80503.78,80505.65,80503.76,80505.65,1.59321 +1778609640000,80505.65,80545,80505.64,80545,3.22784 +1778609700000,80544.99,80566.44,80544.99,80545.48,6.69913 +1778609760000,80545.49,80568.94,80545.49,80566.93,29.20019 +1778609820000,80566.92,80566.93,80532.61,80556.93,8.38314 +1778609880000,80556.93,80556.93,80516.47,80516.48,3.95973 +1778609940000,80516.48,80523.66,80516.47,80520.14,2.42683 +1778610000000,80520.14,80540,80520.14,80539.99,2.791 +1778610060000,80540,80564.61,80539.99,80564.61,3.2213 +1778610120000,80564.61,80572.96,80561.39,80561.4,4.50063 +1778610180000,80561.4,80572.96,80561.4,80567.25,2.19676 +1778610240000,80567.25,80567.26,80536.07,80536.08,2.57652 +1778610300000,80536.08,80572.96,80523.67,80523.67,9.40454 +1778610360000,80523.67,80535.54,80507.65,80507.65,30.10288 +1778610420000,80507.66,80515.38,80482.83,80495.66,21.26364 +1778610480000,80495.66,80515.42,80492,80508.94,3.28635 +1778610540000,80508.95,80508.95,80472.95,80500,8.45681 +1778610600000,80500,80535.42,80499.99,80535.42,6.75314 +1778610660000,80535.42,80557.6,80535.41,80546,5.82847 +1778610720000,80546,80557.6,80545.99,80556.51,4.22157 +1778610780000,80556.5,80567.22,80556.5,80567.22,1.57625 +1778610840000,80567.21,80572.96,80567.21,80572.95,1.50683 +1778610900000,80572.96,80572.96,80558.61,80572.95,6.06908 +1778610960000,80572.96,80638.35,80572.96,80637.47,15.88734 +1778611020000,80637.48,80650,80616.9,80634.44,11.0104 +1778611080000,80634.44,80652.01,80634.43,80640.99,2.22715 +1778611140000,80640.99,80651.65,80586,80586,5.26344 +1778611200000,80586.69,80644.66,80586.68,80642.51,8.03185 +1778611260000,80642.51,80642.51,80617.67,80632.79,3.72444 +1778611320000,80632.8,80642.51,80632.79,80638.93,2.64489 +1778611380000,80638.93,80657.08,80638.92,80657.08,1.82578 +1778611440000,80657.08,80688.28,80657.08,80667.54,6.53194 +1778611500000,80667.53,80700,80660,80672.3,6.15269 +1778611560000,80672.29,80679.71,80642.83,80644.52,6.71775 +1778611620000,80644.51,80644.52,80620,80640,2.13076 +1778611680000,80640,80654.33,80639.15,80639.15,4.98646 +1778611740000,80638.48,80645.51,80635.68,80645.51,2.30307 +1778611800000,80645.5,80666.58,80645.5,80666.58,1.06672 +1778611860000,80666.58,80700,80666.57,80700,2.67055 +1778611920000,80700,80709.09,80691.92,80700,3.29196 +1778611980000,80700,80752,80699.99,80724.19,13.44226 +1778612040000,80724.18,80740,80724.18,80730.35,5.59545 +1778612100000,80730.36,80730.36,80705.99,80715.37,2.64384 +1778612160000,80715.38,80763.81,80715.37,80760.21,9.15932 +1778612220000,80760.21,80760.21,80698.68,80698.69,6.24229 +1778612280000,80698.69,80708.59,80698.68,80708.59,1.69204 +1778612340000,80708.59,80708.59,80679.11,80679.12,2.36344 +1778612400000,80679.11,80714.08,80679.11,80714.07,4.2461 +1778612460000,80714.07,80747.45,80714.06,80747.45,2.29976 +1778612520000,80747.44,80774.92,80732,80732,8.47508 +1778612580000,80732.01,80735.6,80714.62,80714.63,4.96111 +1778612640000,80714.62,80728.96,80695.37,80728.96,10.48701 +1778612700000,80728.96,80751.2,80721.58,80738.75,8.78143 +1778612760000,80738.76,80738.76,80709.99,80737.44,6.60134 +1778612820000,80737.43,80769.73,80737.43,80769.73,1.2076 +1778612880000,80769.74,80774.92,80767.5,80772.19,4.17173 +1778612940000,80772.19,80786,80772.19,80782.01,9.7997 +1778613000000,80782.01,80801,80782,80801,3.50383 +1778613060000,80801,80813.95,80800.99,80805.37,3.88294 +1778613120000,80805.38,80811.32,80805.37,80807.27,3.91217 +1778613180000,80807.27,80836.85,80807.26,80836.85,4.86448 +1778613240000,80836.85,80836.85,80815.26,80815.27,6.45134 +1778613300000,80815.27,80836.85,80815.26,80836.85,4.78407 +1778613360000,80836.85,80836.85,80808,80808,9.01541 +1778613420000,80808.01,80808.01,80782,80784.56,13.1138 +1778613480000,80784.57,80784.57,80770.01,80778.56,5.84555 +1778613540000,80778.56,80799.28,80767.14,80767.14,7.86008 +1778613600000,80767.15,80772.34,80767.14,80772.33,2.13294 +1778613660000,80772.33,80781.38,80772.33,80781.38,5.49941 +1778613720000,80781.37,80781.37,80752.91,80752.91,13.88862 +1778613780000,80752.92,80759.73,80720.19,80738.47,6.23383 +1778613840000,80738.46,80760,80738.46,80759.99,3.31964 +1778613900000,80760,80760,80754.85,80754.85,2.58215 +1778613960000,80754.86,80774.94,80754.85,80774.93,7.16409 +1778614020000,80774.92,80774.93,80746,80746,2.59612 +1778614080000,80746,80755.36,80741.16,80741.16,2.73481 +1778614140000,80741.17,80741.17,80716.14,80716.15,4.476 +1778614200000,80716.14,80758.74,80716.14,80758.73,3.77353 +1778614260000,80758.74,80762.87,80735.42,80762.87,4.83004 +1778614320000,80762.87,80768.77,80744.4,80768.77,6.72646 +1778614380000,80768.77,80769.63,80762.74,80765.89,5.36545 +1778614440000,80765.89,80804,80765.88,80800.1,5.57871 +1778614500000,80800.1,80812.74,80741.96,80741.97,7.29661 +1778614560000,80741.97,80755.59,80741.96,80750.99,3.85649 +1778614620000,80750.99,80752.05,80743.98,80752.05,1.89878 +1778614680000,80752.05,80767.79,80752.04,80767.78,7.03267 +1778614740000,80767.79,80786,80767.78,80786,3.37898 +1778614800000,80786,80806.59,80761.83,80762.82,22.57846 +1778614860000,80762.81,80778.96,80762.81,80778.96,2.09245 +1778614920000,80778.96,80778.96,80762,80762.01,3.00603 +1778614980000,80762.01,80762.01,80737.4,80737.41,6.9191 +1778615040000,80737.41,80751.7,80737.4,80751.7,3.12072 +1778615100000,80751.7,80772,80751.7,80772,1.60862 +1778615160000,80772,80772,80753.53,80753.53,9.38513 +1778615220000,80753.54,80772.58,80753.53,80772.57,2.04841 +1778615280000,80772.58,80792.62,80772.57,80792.62,2.38574 +1778615340000,80792.61,80796.12,80777.12,80777.13,4.54046 +1778615400000,80777.13,80799.99,80777.13,80799.99,7.41734 +1778615460000,80799.99,80839.76,80799.98,80839.75,3.7811 +1778615520000,80839.76,80847.99,80838.6,80838.6,3.53616 +1778615580000,80838.61,80874.42,80838.6,80857.46,7.88131 +1778615640000,80857.45,80857.45,80792.59,80807.23,5.90855 +1778615700000,80807.24,80830.55,80807.24,80810,3.84287 +1778615760000,80810,80830.55,80807.28,80830.55,1.76868 +1778615820000,80830.54,80841.58,80816.11,80816.11,9.50303 +1778615880000,80816.12,80826.08,80816.11,80817.24,9.76049 +1778615940000,80817.25,80842.83,80808.46,80834.64,10.50707 +1778616000000,80835.3,80855.22,80827.79,80843.65,8.54919 +1778616060000,80843.65,80851.85,80836.31,80836.31,5.32222 +1778616120000,80836.31,80836.31,80801.68,80822.94,5.72237 +1778616180000,80822.94,80837.93,80822.93,80837.93,2.21223 +1778616240000,80837.93,80896.25,80837.93,80880.07,41.28816 +1778616300000,80880.01,80880.01,80838.33,80838.33,5.28316 +1778616360000,80838.34,80849.99,80828.14,80843.22,10.08007 +1778616420000,80843.22,80876.87,80843.21,80850.18,59.62462 +1778616480000,80850.18,80850.19,80823.99,80827.55,3.79058 +1778616540000,80827.56,80827.56,80803.4,80803.41,3.12592 +1778616600000,80803.41,80803.41,80766.94,80766.94,21.79804 +1778616660000,80766.93,80766.93,80738,80756.08,4.76157 +1778616720000,80756.09,80773.22,80756.08,80773.21,2.71819 +1778616780000,80773.22,80777.42,80770.51,80770.51,2.5618 +1778616840000,80770.5,80770.5,80766.58,80766.59,1.16392 +1778616900000,80766.58,80787.77,80766.58,80787.33,1.74758 +1778616960000,80787.33,80787.33,80748.77,80760.46,2.61576 +1778617020000,80760.46,80774.13,80760.45,80774.12,0.86308 +1778617080000,80774.13,80807.36,80774.12,80807.36,3.36544 +1778617140000,80807.36,80807.36,80799.26,80799.27,3.40551 +1778617200000,80799.27,80799.27,80778,80778.01,2.09587 +1778617260000,80778.01,80778.01,80778,80778,1.31652 +1778617320000,80778,80778.01,80770,80770.01,2.53663 +1778617380000,80770.01,80794.19,80770.01,80794.18,1.55375 +1778617440000,80794.19,80807.36,80794.18,80796.86,3.92757 +1778617500000,80796.86,80818.96,80796.86,80818.96,1.05654 +1778617560000,80818.95,80818.96,80808.82,80808.82,1.30761 +1778617620000,80808.82,80808.83,80787.9,80795,2.76641 +1778617680000,80795,80808.16,80795,80808.15,0.70074 +1778617740000,80808.15,80810,80808.15,80809.99,0.58776 +1778617800000,80809.99,80810,80789.94,80789.95,4.60337 +1778617860000,80789.94,80789.95,80777.44,80777.45,1.02159 +1778617920000,80777.44,80777.45,80723.05,80751.12,5.04453 +1778617980000,80751.13,80760,80751.12,80758.82,1.61099 +1778618040000,80758.81,80758.82,80742.68,80743.07,1.44779 +1778618100000,80743.07,80743.1,80728.98,80728.98,1.09129 +1778618160000,80728.99,80739.43,80716.14,80716.14,6.67637 +1778618220000,80716.14,80716.14,80694.82,80694.83,2.18995 +1778618280000,80694.83,80715.45,80674,80674,3.46305 +1778618340000,80674.01,80674.01,80667.39,80667.39,2.67719 +1778618400000,80667.4,80674,80667.39,80674,2.47422 +1778618460000,80674,80674,80652.54,80657.05,7.20381 +1778618520000,80657.05,80657.06,80644.27,80655.65,6.95742 +1778618580000,80655.65,80682.68,80655.64,80682.67,3.00067 +1778618640000,80682.68,80700,80682.67,80700,3.3591 +1778618700000,80699.99,80700,80699.99,80699.99,0.71754 +1778618760000,80700,80706.69,80698.61,80698.61,3.4307 +1778618820000,80698.61,80698.61,80649.44,80649.45,2.24673 +1778618880000,80649.45,80660,80649.45,80656.84,1.83133 +1778618940000,80656.84,80656.85,80644.27,80644.27,0.79288 +1778619000000,80644.28,80644.28,80643.11,80644.27,3.09334 +1778619060000,80644.26,80644.27,80642.85,80642.86,2.04227 +1778619120000,80642.86,80675.32,80642.85,80675.32,2.90961 +1778619180000,80675.31,80676.69,80675.31,80676.69,0.16531 +1778619240000,80676.68,80700,80668.65,80700,1.87633 +1778619300000,80700,80713.24,80699.99,80713.23,1.61515 +1778619360000,80713.22,80713.23,80692,80692,1.80013 +1778619420000,80692,80692.01,80678,80678,1.9155 +1778619480000,80678,80695.03,80678,80685.15,5.70934 +1778619540000,80685.16,80706,80685.15,80696.87,1.68336 +1778619600000,80696.87,80726.4,80696.86,80726.4,2.53305 +1778619660000,80726.4,80728.97,80674.34,80710.13,6.53575 +1778619720000,80710.13,80710.13,80689.61,80689.61,2.75031 +1778619780000,80689.61,80697.76,80689.61,80697.75,0.69639 +1778619840000,80697.76,80698,80697.75,80698,1.5896 +1778619900000,80698,80723.97,80698,80700.9,3.31261 +1778619960000,80700.91,80700.91,80700.9,80700.9,3.0951 +1778620020000,80700.91,80728.97,80700.9,80728.96,1.22446 +1778620080000,80728.97,80738,80725.28,80725.28,6.6597 +1778620140000,80725.29,80738,80725.28,80728.82,2.26669 +1778620200000,80728.81,80728.82,80728.81,80728.82,0.24878 +1778620260000,80728.82,80728.82,80728.81,80728.82,0.482 +1778620320000,80728.82,80728.82,80720,80720.01,0.67104 +1778620380000,80720,80726.1,80703.22,80704.76,6.701 +1778620440000,80704.77,80704.77,80699.99,80699.99,0.56944 +1778620500000,80699.99,80700,80696,80696,0.99062 +1778620560000,80696.01,80696.01,80690.04,80690.04,2.18289 +1778620620000,80690.04,80690.05,80690.04,80690.05,0.25475 +1778620680000,80690.05,80728.97,80690.04,80728.96,4.88712 +1778620740000,80728.97,80728.97,80698,80698.01,3.27262 +1778620800000,80698.01,80698.01,80687.46,80687.47,1.05865 +1778620860000,80687.46,80687.47,80679.29,80679.3,1.75009 +1778620920000,80679.29,80679.3,80656.79,80656.79,1.06434 +1778620980000,80656.79,80656.8,80656.79,80656.79,1.219 +1778621040000,80656.8,80663.3,80656.79,80663.3,3.70844 +1778621100000,80663.3,80663.3,80643.73,80643.73,2.66824 +1778621160000,80643.73,80643.74,80639.59,80639.59,1.3023 +1778621220000,80639.59,80639.6,80630,80639.3,2.3125 +1778621280000,80639.31,80643.74,80631.03,80643.73,6.63413 +1778621340000,80643.74,80655.82,80643.73,80655.81,8.05438 +1778621400000,80655.81,80655.82,80655.81,80655.81,1.28456 +1778621460000,80655.81,80655.82,80641.58,80649.6,4.61702 +1778621520000,80649.59,80649.6,80630.28,80630.28,4.90825 +1778621580000,80630.28,80630.29,80581.02,80581.03,6.4242 +1778621640000,80581.02,80581.03,80568.6,80568.61,4.34374 +1778621700000,80568.61,80594.15,80568.6,80594.14,7.98025 +1778621760000,80594.15,80597.34,80568.6,80568.61,5.59368 +1778621820000,80568.61,80575.33,80568.6,80575.33,1.23277 +1778621880000,80575.32,80575.32,80554.51,80561.54,4.82136 +1778621940000,80561.53,80570.01,80548,80570.01,2.0039 +1778622000000,80570,80586.53,80570,80586.53,1.29446 +1778622060000,80586.52,80593.13,80586.52,80593.13,1.7952 +1778622120000,80593.13,80596.31,80580.44,80595.8,4.24131 +1778622180000,80595.8,80595.8,80544.33,80544.33,10.08736 +1778622240000,80544.33,80583.66,80544.33,80583.65,1.89497 +1778622300000,80583.65,80583.66,80527.27,80540.01,3.96735 +1778622360000,80540.01,80571.42,80540,80571.41,1.73542 +1778622420000,80571.41,80593.96,80566.96,80566.96,4.88136 +1778622480000,80566.95,80566.95,80559.6,80559.6,0.92615 +1778622540000,80559.61,80559.61,80500,80500,4.18555 +1778622600000,80500.01,80552.91,80497,80552.64,6.91171 +1778622660000,80552.63,80552.63,80497.99,80545.7,10.27624 +1778622720000,80545.69,80545.69,80537.66,80537.66,1.32417 +1778622780000,80537.65,80537.66,80532.82,80532.82,0.56724 +1778622840000,80532.83,80545.97,80532.82,80545.97,1.42792 +1778622900000,80545.97,80569.21,80545.97,80547.23,6.13199 +1778622960000,80547.23,80571.44,80543.4,80571.43,3.0316 +1778623020000,80571.44,80574,80569.2,80569.21,4.04157 +1778623080000,80569.21,80600,80564.39,80589.88,9.0176 +1778623140000,80589.89,80589.89,80587.44,80587.44,0.8936 +1778623200000,80587.45,80696,80587.45,80696,13.278 +1778623260000,80696,80719.55,80681.28,80719.54,4.78487 +1778623320000,80719.54,80745.45,80689.93,80730.82,7.21493 +1778623380000,80730.83,80770,80730.83,80757.2,4.38936 +1778623440000,80757.21,80786,80757.2,80761.07,3.69986 +1778623500000,80761.07,80791.94,80761.07,80770.49,6.09804 +1778623560000,80770.49,80787.46,80756,80756.01,6.20775 +1778623620000,80756,80756,80724,80724,5.41688 +1778623680000,80724,80724,80693.44,80693.44,2.56903 +1778623740000,80693.44,80706.37,80682,80682,3.32116 +1778623800000,80682.01,80688.69,80657.5,80677.19,3.53752 +1778623860000,80677.2,80682.16,80653.85,80667.57,4.44129 +1778623920000,80667.56,80670,80659.38,80659.38,3.31392 +1778623980000,80659.38,80663.41,80647.47,80647.47,0.63023 +1778624040000,80647.47,80647.48,80620.33,80628,3.06199 +1778624100000,80628.01,80628.01,80616.96,80616.96,1.30096 +1778624160000,80616.97,80640,80616.96,80632.04,1.02703 +1778624220000,80632.04,80648,80632.03,80647.99,0.57384 +1778624280000,80648,80678.26,80647.99,80660,4.56563 +1778624340000,80660,80689.77,80660,80689.77,3.47421 +1778624400000,80689.78,80699.56,80672.91,80672.91,1.37738 +1778624460000,80672.91,80674.73,80662.3,80674.73,1.25534 +1778624520000,80674.73,80677.29,80663.19,80663.19,1.37843 +1778624580000,80663.2,80677.29,80663.19,80677.29,0.39608 +1778624640000,80677.28,80677.29,80663.19,80663.19,1.36727 +1778624700000,80663.2,80663.2,80632.15,80637.36,2.12803 +1778624760000,80637.37,80656.26,80633.85,80656.26,1.56521 +1778624820000,80656.26,80660,80656.25,80659.99,2.92647 +1778624880000,80659.99,80660,80657.97,80657.97,0.53376 +1778624940000,80657.97,80657.98,80657.97,80657.97,0.45409 +1778625000000,80657.97,80657.98,80657,80657,0.95315 +1778625060000,80657,80669.01,80657,80669,14.86892 +1778625120000,80669.01,80689.77,80669,80689.76,1.02498 +1778625180000,80689.77,80719.54,80689.76,80719.53,2.09245 +1778625240000,80719.53,80719.53,80660.04,80660.04,2.6723 +1778625300000,80660.04,80660.04,80640,80640,5.83523 +1778625360000,80640,80640.01,80625.14,80625.15,1.30535 +1778625420000,80625.15,80640,80625.14,80639.99,1.1375 +1778625480000,80640,80654.58,80639.99,80654.58,1.07289 +1778625540000,80654.58,80668.39,80647.75,80668.38,1.8182 +1778625600000,80668.38,80669.93,80659.38,80659.38,0.79309 +1778625660000,80659.38,80670,80659.38,80670,0.73791 +1778625720000,80669.99,80670,80649.4,80649.41,1.18381 +1778625780000,80649.41,80649.41,80649.4,80649.4,0.75949 +1778625840000,80649.4,80659.99,80649.4,80659.99,0.678 +1778625900000,80660,80667.64,80659.99,80662.61,0.67975 +1778625960000,80662.62,80662.62,80649.99,80649.99,1.3834 +1778626020000,80649.99,80655.9,80640,80655.89,3.84409 +1778626080000,80655.9,80655.9,80640.04,80640.05,0.96746 +1778626140000,80640.05,80645.59,80640.04,80645.58,0.46637 +1778626200000,80645.59,80667.08,80645.58,80667.07,1.28599 +1778626260000,80667.08,80668,80651.45,80668,1.38454 +1778626320000,80668.17,80689.3,80668.17,80689.29,1.04968 +1778626380000,80689.3,80700,80689.29,80700,0.47032 +1778626440000,80699.99,80700,80692,80692.01,0.89299 +1778626500000,80692,80698.36,80689.62,80698.36,0.42768 +1778626560000,80698.36,80719.54,80698.36,80709.92,1.6396 +1778626620000,80709.91,80709.92,80689,80689,1.59837 +1778626680000,80689,80689.01,80666.31,80666.31,1.07106 +1778626740000,80666.32,80666.32,80656.43,80656.43,0.72596 +1778626800000,80656.44,80660.36,80638.51,80660.35,11.3244 +1778626860000,80660.36,80713.02,80660.35,80712.8,10.55376 +1778626920000,80712.8,80714,80687.41,80687.41,6.51318 +1778626980000,80687.41,80687.42,80683.61,80683.62,0.5281 +1778627040000,80683.62,80683.62,80680.55,80680.56,0.42683 +1778627100000,80680.56,80680.56,80660,80660,1.62393 +1778627160000,80660.01,80660.36,80641.03,80641.03,1.76899 +1778627220000,80640.69,80656.31,80638,80644.34,3.23527 +1778627280000,80644.34,80644.34,80628,80632.07,1.14916 +1778627340000,80632.06,80665.36,80632.06,80665.17,1.94133 +1778627400000,80665.18,80665.18,80661.99,80662,1.35008 +1778627460000,80662,80680.55,80661.99,80680.55,1.86184 +1778627520000,80680.55,80706,80680.54,80705.99,6.45574 +1778627580000,80706,80706,80617.21,80617.21,6.23651 +1778627640000,80617.21,80617.22,80573.7,80608.5,6.12096 +1778627700000,80608.51,80622.22,80605.27,80610.78,3.44852 +1778627760000,80610.78,80622.17,80610.77,80622.16,1.82259 +1778627820000,80622.17,80634,80614.14,80614.14,1.65518 +1778627880000,80614.14,80614.15,80601.9,80601.91,1.17722 +1778627940000,80601.91,80622.02,80601.9,80622.01,5.00817 +1778628000000,80622.01,80624.17,80612.01,80612.02,1.84034 +1778628060000,80612.02,80617.3,80606.12,80617.3,1.65245 +1778628120000,80617.3,80636.75,80617.3,80636.74,2.27214 +1778628180000,80636.75,80636.75,80611.87,80619.98,2.92588 +1778628240000,80619.99,80638,80619.97,80638,0.85808 +1778628300000,80638,80643.9,80638,80643.9,0.5197 +1778628360000,80643.9,80660,80643.89,80657.71,1.49348 +1778628420000,80657.71,80660,80657.71,80660,2.69871 +1778628480000,80659.99,80669.94,80659.99,80669.93,1.37993 +1778628540000,80669.93,80669.94,80657.89,80657.89,0.96232 +1778628600000,80657.9,80658.6,80657.9,80658.59,3.36367 +1778628660000,80658.6,80664.28,80658.59,80658.59,2.24794 +1778628720000,80658.6,80658.6,80623.05,80623.06,23.23973 +1778628780000,80623.05,80623.06,80609.37,80609.37,0.60339 +1778628840000,80609.37,80609.37,80553.25,80553.26,9.58905 +1778628900000,80553.25,80561.29,80534.39,80541.16,5.14271 +1778628960000,80541.16,80555.43,80509.03,80509.03,3.58061 +1778629020000,80509.03,80520,80501.25,80519.4,6.90086 +1778629080000,80519.4,80519.4,80488.16,80495.95,6.34429 +1778629140000,80495.95,80549.99,80495.95,80549.99,2.18015 +1778629200000,80550,80554.12,80549.99,80554.11,1.38465 +1778629260000,80554.12,80558,80530.5,80530.51,2.41644 +1778629320000,80530.5,80530.51,80530.5,80530.5,1.37396 +1778629380000,80530.5,80530.5,80519.71,80519.72,2.14309 +1778629440000,80519.71,80519.72,80502.72,80515.24,13.01635 +1778629500000,80515.25,80535.42,80500.7,80529.36,7.24628 +1778629560000,80529.36,80529.37,80471.11,80471.12,7.49254 +1778629620000,80471.11,80480,80456,80456.01,9.47674 +1778629680000,80456,80456.01,80439.91,80442.02,6.77772 +1778629740000,80442.01,80483.91,80442,80483.91,10.45883 +1778629800000,80483.9,80500,80475.46,80475.47,2.08191 +1778629860000,80475.47,80479.5,80472,80472,2.1233 +1778629920000,80472.01,80489.68,80460,80489.67,5.42193 +1778629980000,80489.68,80503.27,80489.67,80503.26,1.51592 +1778630040000,80503.26,80503.26,80485.39,80485.39,3.94617 +1778630100000,80485.39,80485.4,80472.66,80472.66,3.873 +1778630160000,80472.66,80485.4,80469.9,80485.4,2.98777 +1778630220000,80485.39,80503.27,80485.39,80503.27,1.89467 +1778630280000,80503.27,80520.64,80503.27,80504.47,5.68382 +1778630340000,80504.47,80504.47,80504.46,80504.47,2.09495 +1778630400000,80504.47,80532.94,80504.46,80525.08,7.10623 +1778630460000,80525.09,80533.6,80502,80502,2.8042 +1778630520000,80501.64,80501.64,80449.58,80453.57,8.5984 +1778630580000,80453.56,80453.57,80412.15,80429.99,6.742 +1778630640000,80430,80470,80429.99,80470,3.34526 +1778630700000,80469.99,80513.01,80469.99,80477.09,11.54812 +1778630760000,80477.08,80477.09,80457.57,80472.88,2.09836 +1778630820000,80472.88,80500,80472.87,80496.23,2.35118 +1778630880000,80496.23,80515.49,80490.17,80510.41,2.85732 +1778630940000,80510.41,80510.41,80462.97,80462.97,2.15917 +1778631000000,80462.98,80485.97,80462.97,80485.97,4.19647 +1778631060000,80485.96,80495.62,80472.12,80472.12,1.78334 +1778631120000,80472.12,80490,80464.99,80464.99,3.32156 +1778631180000,80464.99,80465,80425.2,80444.37,5.2956 +1778631240000,80444.38,80460,80444.38,80460,1.33822 +1778631300000,80460,80489.96,80457.97,80489.96,0.90302 +1778631360000,80489.96,80533.59,80489.95,80533.59,6.04027 +1778631420000,80533.58,80570,80525.28,80569.22,14.20824 +1778631480000,80569.22,80599.38,80562.1,80599.37,5.79312 +1778631540000,80599.38,80630,80588,80608,7.59263 +1778631600000,80607.99,80620,80588,80596.06,1.96779 +1778631660000,80596.07,80597.05,80588,80588.01,1.95068 +1778631720000,80588.01,80620,80588,80619.99,1.11028 +1778631780000,80620,80666.66,80619.99,80665.99,5.04707 +1778631840000,80666,80719.77,80665.99,80701.93,11.82355 +1778631900000,80701.94,80749.17,80701.94,80734.94,4.87801 +1778631960000,80734.94,80743.58,80711.63,80719.32,3.82492 +1778632020000,80719.32,80730,80711.47,80712.85,3.42429 +1778632080000,80712.85,80712.85,80671.14,80676,2.21364 +1778632140000,80675.99,80675.99,80640.83,80654.44,2.57205 +1778632200000,80654.44,80692.43,80654.44,80692.43,6.06182 +1778632260000,80692.43,80709.45,80680.55,80680.55,7.46947 +1778632320000,80680.56,80683.89,80670,80670,8.68202 +1778632380000,80670.01,80670.01,80648.11,80650.87,2.20955 +1778632440000,80650.87,80650.87,80634,80642.74,0.8498 +1778632500000,80642.74,80675.72,80642.74,80675.71,1.14496 +1778632560000,80675.72,80691.57,80675.71,80675.71,2.13975 +1778632620000,80675.71,80715.58,80669.96,80705.62,4.29644 +1778632680000,80705.61,80711.38,80703.74,80711.38,1.71309 +1778632740000,80711.38,80742.68,80703.43,80736.62,11.3427 +1778632800000,80736.61,80749.17,80736.61,80749.16,3.06249 +1778632860000,80749.16,80768.95,80748.97,80748.97,3.03516 +1778632920000,80748.98,80750.51,80733.35,80750.51,5.88089 +1778632980000,80750.51,80757.66,80740.11,80740.11,2.90026 +1778633040000,80740.12,80740.12,80740.09,80740.1,1.24208 +1778633100000,80740.1,80740.1,80686.58,80690.26,2.25302 +1778633160000,80690.26,80708.04,80690.26,80694.88,1.32451 +1778633220000,80694.88,80699.02,80690.56,80699.02,0.88508 +1778633280000,80699.03,80713.89,80699.03,80705.7,1.34641 +1778633340000,80705.7,80705.71,80691.14,80692.89,1.23316 +1778633400000,80692.89,80692.9,80636,80639.02,5.66698 +1778633460000,80639.02,80642.05,80636,80636.87,1.83356 +1778633520000,80636.88,80649,80622,80622,1.63017 +1778633580000,80622,80634.37,80612.91,80634.37,0.79688 +1778633640000,80634.37,80650.4,80634.36,80650.39,0.87718 +1778633700000,80650.4,80686.74,80650.39,80686.73,0.93251 +1778633760000,80686.74,80720,80686.73,80720,1.16967 +1778633820000,80719.99,80727.37,80719.99,80727.37,0.63144 +1778633880000,80727.37,80727.37,80706,80706.09,2.73014 +1778633940000,80706.09,80728.44,80702.64,80718,6.57825 +1778634000000,80718,80730,80704.76,80717.96,2.92226 +1778634060000,80717.96,80717.96,80688.18,80688.19,4.64613 +1778634120000,80688.18,80728.5,80683.12,80728.49,1.80817 +1778634180000,80728.49,80728.49,80714,80720.7,1.91254 +1778634240000,80720.71,80739.91,80720.7,80739.9,0.81461 +1778634300000,80739.9,80838.94,80739.9,80804,15.02029 +1778634360000,80804,80810.88,80786.43,80786.43,6.85807 +1778634420000,80786.43,80786.44,80760.82,80768.51,3.11626 +1778634480000,80768.52,80786.44,80768.52,80786.44,1.28854 +1778634540000,80786.44,80838,80786.44,80838,5.63621 +1778634600000,80837.99,80867.68,80825.95,80837.75,11.89072 +1778634660000,80837.76,80991.42,80837.76,80916.42,28.79883 +1778634720000,80916.41,80967.16,80916.41,80967.16,3.45163 +1778634780000,80967.16,80990,80936.01,80983.36,12.03727 +1778634840000,80983.36,80994.44,80948,80954.89,5.20249 +1778634900000,80954.89,80954.9,80894.19,80894.19,8.87042 +1778634960000,80894.19,80894.2,80868.64,80882.39,2.95179 +1778635020000,80882.4,80883.67,80870.13,80883.67,3.23941 +1778635080000,80883.66,80896.62,80874,80893.71,7.00938 +1778635140000,80893.72,80920.01,80875.18,80920,3.82952 +1778635200000,80920.01,81113.01,80920,81092.53,63.69992 +1778635260000,81092.53,81113.01,81033.22,81068,18.94912 +1778635320000,81067.99,81090.06,81036.42,81079.39,5.67887 +1778635380000,81079.39,81100.42,81030.18,81030.19,6.84993 +1778635440000,81030.18,81033.18,81010.2,81030.6,8.62266 +1778635500000,81030.59,81030.6,81002,81025.99,2.23068 +1778635560000,81025.99,81042.97,81025.99,81042.97,1.2432 +1778635620000,81042.97,81071.22,81042.96,81064,2.42809 +1778635680000,81064,81094.28,81063.99,81087.07,35.40741 +1778635740000,81087.07,81100.42,81060.73,81064.57,19.78051 +1778635800000,81064.57,81135.01,81064.57,81070.23,98.20579 +1778635860000,81070.24,81154.62,81070.23,81111.17,30.14373 +1778635920000,81111.16,81148.46,81101.55,81101.55,11.17561 +1778635980000,81101.56,81152.2,81099.99,81152.2,4.0305 +1778636040000,81152.2,81152.2,81120,81120,10.79073 +1778636100000,81120.01,81139.06,81035.51,81055.32,6.38373 +1778636160000,81055.32,81092.55,81055.32,81059.01,4.45955 +1778636220000,81059,81061.84,81046.64,81046.65,2.63049 +1778636280000,81046.65,81067.98,81044.98,81044.98,9.11849 +1778636340000,81044.99,81060,81041.52,81060,3.21619 +1778636400000,81060,81088,81059.99,81069.9,4.83596 +1778636460000,81069.89,81094.44,81069.89,81094.43,10.07047 +1778636520000,81094.44,81145,81094.43,81145,3.13671 +1778636580000,81144.99,81150,81112.97,81121.95,5.34064 +1778636640000,81121.94,81129.85,81107.3,81110.78,22.78405 +1778636700000,81110.78,81152.2,81110.78,81136.12,6.83859 +1778636760000,81136.12,81136.12,81062.41,81062.42,6.35095 +1778636820000,81062.41,81087.56,81062.41,81077.39,8.37518 +1778636880000,81077.38,81098.01,81077.38,81098,8.27324 +1778636940000,81098,81126.91,81097.99,81120.82,11.36816 +1778637000000,81120.82,81127.54,81088.19,81097.77,11.75416 +1778637060000,81097.77,81137.43,81097.76,81137.42,10.24027 +1778637120000,81137.42,81195.69,81099.98,81099.98,13.81271 +1778637180000,81099.99,81107.17,81093.13,81093.13,9.07321 +1778637240000,81093.13,81093.14,81061.27,81061.27,2.99936 +1778637300000,81061.28,81061.28,81052,81060.01,2.39266 +1778637360000,81060.01,81060.01,81047.82,81050.19,4.46459 +1778637420000,81050.19,81050.19,81015.1,81015.1,4.56401 +1778637480000,81015.1,81015.11,80984.61,80984.62,5.8475 +1778637540000,80984.61,81006,80984.61,81006,4.88982 +1778637600000,81005.99,81033.55,81000,81000.01,8.34088 +1778637660000,81000,81000,80984,80984,5.06195 +1778637720000,80984,80984.01,80947.46,80954.36,5.3377 +1778637780000,80954.36,80960,80934.69,80946.95,34.79939 +1778637840000,80946.95,80971.18,80946.95,80971.18,7.79404 +1778637900000,80971.17,81014.82,80971.17,81014.82,9.86226 +1778637960000,81014.82,81020.98,81010,81020.97,4.49871 +1778638020000,81020.98,81027.5,81018.41,81018.42,2.21473 +1778638080000,81018.41,81052,81018.41,81052,4.93397 +1778638140000,81052,81057.18,81040,81053.37,4.97057 +1778638200000,81053.37,81053.38,81020.73,81020.73,2.86277 +1778638260000,81020.73,81026.04,81020.73,81026.03,1.83803 +1778638320000,81026.04,81056.79,81026.04,81047.23,6.02135 +1778638380000,81047.22,81047.23,81033.42,81033.43,0.68183 +1778638440000,81033.43,81080,81033.42,81063.46,5.61435 +1778638500000,81063.46,81087.95,81063.46,81087.93,3.42638 +1778638560000,81087.93,81092.88,81074.18,81074.18,4.70191 +1778638620000,81074.19,81074.19,81053.76,81053.77,1.15358 +1778638680000,81053.77,81053.77,81031.98,81031.99,1.77592 +1778638740000,81031.99,81047.7,81031.98,81047.7,2.38861 +1778638800000,81047.7,81062.84,81047.69,81062.84,1.86345 +1778638860000,81062.84,81146.51,81062.84,81123.97,17.36339 +1778638920000,81123.97,81123.98,81120,81120,3.6952 +1778638980000,81120.01,81179.63,81120.01,81179.62,14.07562 +1778639040000,81179.63,81281.66,81179.62,81222.01,34.48143 +1778639100000,81222,81223.04,81180.37,81214,8.31777 +1778639160000,81213.99,81213.99,81160,81170.53,6.23892 +1778639220000,81170.54,81170.54,81113.84,81121.15,11.29606 +1778639280000,81121.16,81136.91,81110.58,81110.58,6.93051 +1778639340000,81110.59,81120.86,81108.31,81120.86,4.15391 +1778639400000,81120.86,81129.6,81117.41,81117.42,8.30608 +1778639460000,81117.42,81136.8,81094.02,81094.02,4.15558 +1778639520000,81094.03,81094.03,81065.86,81065.87,5.89167 +1778639580000,81065.87,81069.02,81046.71,81046.71,3.64045 +1778639640000,81046.72,81068.12,81046.71,81068.12,2.99118 +1778639700000,81068.12,81090.27,81068.11,81090.27,2.39733 +1778639760000,81090.27,81090.27,81082.03,81082.04,2.16657 +1778639820000,81082.03,81082.04,81062.92,81062.92,2.839 +1778639880000,81062.92,81073.27,81062.92,81073.27,4.67793 +1778639940000,81073.27,81073.27,81045.63,81045.63,2.55793 +1778640000000,81045.63,81045.64,81030.91,81032.28,3.61933 +1778640060000,81032.28,81032.29,81015.28,81015.28,3.55077 +1778640120000,81015.29,81036.36,81015.28,81036.36,5.16442 +1778640180000,81036.35,81049.91,81036.35,81049.9,1.59584 +1778640240000,81049.91,81062.26,81049.9,81060,4.06193 +1778640300000,81060,81086.45,81059.09,81080.97,3.81126 +1778640360000,81080.98,81080.98,81053.99,81053.99,1.60276 +1778640420000,81054,81054,81044.78,81044.79,0.96779 +1778640480000,81044.79,81054.61,81037.45,81037.45,2.72462 +1778640540000,81037.32,81040.57,81037.31,81040.56,2.6546 +1778640600000,81040.57,81057.25,81040.57,81057.25,0.64413 +1778640660000,81057.24,81069.99,81057.24,81069.99,0.47371 +1778640720000,81070,81070,81069.99,81070,0.70423 +1778640780000,81070,81070,81029.45,81032.47,7.53875 +1778640840000,81032.48,81043.3,81022,81022.01,18.08098 +1778640900000,81022,81022.21,81020.17,81022.21,1.32276 +1778640960000,81022.21,81058.11,81022.2,81048.71,3.77658 +1778641020000,81048.71,81057.67,81048.7,81048.7,1.80715 +1778641080000,81048.71,81048.71,81039.04,81039.05,1.78088 +1778641140000,81039.05,81050,81039.04,81050,1.73462 +1778641200000,81050,81050,81040,81040,1.2726 +1778641260000,81040.01,81064.95,81040,81063.27,6.42631 +1778641320000,81063.28,81068.79,81063.27,81068.79,1.98091 +1778641380000,81068.78,81068.79,81050.39,81050.39,1.98146 +1778641440000,81050.39,81067.22,81050.39,81064.32,4.07959 +1778641500000,81064.33,81081,81064.32,81080.99,3.90197 +1778641560000,81081,81083.06,81070,81070,8.00935 +1778641620000,81070.01,81070.01,81023.58,81023.58,2.34772 +1778641680000,81023.58,81023.58,80990.35,81010.1,3.5853 +1778641740000,81010.11,81035.24,81010.11,81035.24,1.81015 +1778641800000,81035.24,81091.06,81035.23,81081.03,2.12632 +1778641860000,81081.04,81085.67,81051.16,81051.17,3.60341 +1778641920000,81051.16,81051.17,81048.64,81048.64,1.64221 +1778641980000,81048.64,81048.65,81028.54,81029.09,1.56929 +1778642040000,81029.08,81029.09,81012.68,81012.69,0.65604 +1778642100000,81012.69,81024.87,81012.68,81022.36,2.25974 +1778642160000,81022.36,81022.36,81022.34,81022.34,6.18403 +1778642220000,81022.34,81022.35,81012.93,81012.93,25.79239 +1778642280000,81012.93,81022.35,81012.93,81022.34,4.15985 +1778642340000,81022.35,81022.35,80976.27,80990,20.59494 +1778642400000,80990,81022.35,80990,81022.35,2.48178 +1778642460000,81022.35,81022.35,81013.99,81022.34,11.28999 +1778642520000,81022.35,81022.35,81018.17,81018.17,2.48274 +1778642580000,81018.18,81018.18,81018.17,81018.18,0.83616 +1778642640000,81018.18,81021.16,81018.17,81021.16,2.96442 +1778642700000,81021.16,81050,81021.15,81049.99,21.69763 +1778642760000,81049.99,81087.63,81049.99,81087.57,3.21024 +1778642820000,81087.57,81087.58,81067.11,81072.83,3.18164 +1778642880000,81072.83,81087.27,81072.82,81087.27,1.93926 +1778642940000,81087.26,81097.11,81087.26,81093.61,2.18655 +1778643000000,81093.6,81097.11,81093.6,81097.11,1.96471 +1778643060000,81097.11,81097.11,81087.89,81087.9,1.95965 +1778643120000,81087.9,81087.9,81083.34,81083.35,0.5632 +1778643180000,81083.35,81100,81052.55,81099.99,29.63871 +1778643240000,81100,81100,81099.99,81100,1.41792 +1778643300000,81100,81100,81090,81100,7.0655 +1778643360000,81099.99,81131.84,81099.99,81120.01,18.14234 +1778643420000,81120.01,81120.01,81099.62,81119.76,13.83961 +1778643480000,81119.76,81159.99,81119.76,81131.85,9.41834 +1778643540000,81131.85,81141.72,81126.03,81141.72,2.01087 +1778643600000,81141.72,81143.91,81141.71,81143.91,2.0862 +1778643660000,81143.92,81176.86,81143.92,81156.01,11.4832 +1778643720000,81156.01,81185.96,81152,81185.96,7.39146 +1778643780000,81185.95,81200,81185.95,81197.53,21.6987 +1778643840000,81197.53,81199.99,81187,81199.99,4.86305 +1778643900000,81199.99,81199.99,81199.98,81199.98,1.72777 +1778643960000,81199.99,81200,81187.01,81187.02,7.07371 +1778644020000,81187.01,81200,81180.01,81200,5.63605 +1778644080000,81200,81231.22,81199.99,81215.84,14.64703 +1778644140000,81215.84,81271.16,81215.83,81267.23,21.99621 +1778644200000,81267.22,81299.99,81248.14,81248.14,15.06296 +1778644260000,81248.13,81248.14,81215.73,81228.44,3.13826 +1778644320000,81228.44,81236,81217.21,81217.21,3.40718 +1778644380000,81217.21,81239.99,81217.2,81239.98,2.20977 +1778644440000,81239.99,81243.36,81239.98,81243.35,3.61509 +1778644500000,81243.35,81243.36,81226.39,81226.4,1.07033 +1778644560000,81226.4,81226.4,81206.69,81213.53,1.52248 +1778644620000,81213.54,81213.54,81213.53,81213.53,0.67813 +1778644680000,81213.54,81215,81213.53,81214.99,1.95132 +1778644740000,81214.99,81250,81214.99,81249.99,3.8722 +1778644800000,81249.99,81262.62,81248,81248,5.30979 +1778644860000,81248,81248,81216.26,81233.58,2.17717 +1778644920000,81233.58,81242.05,81228.47,81228.48,6.12942 +1778644980000,81228.48,81228.48,81219.58,81221.62,1.71574 +1778645040000,81221.63,81255.03,81221.63,81228.68,1.83977 +1778645100000,81228.47,81228.48,81203.91,81210,2.57282 +1778645160000,81210,81228.41,81210,81228.4,2.27051 +1778645220000,81228.39,81228.4,81210.12,81210.12,1.49517 +1778645280000,81210.13,81210.13,81206,81206,0.86119 +1778645340000,81206,81206,81168.54,81168.54,1.4854 +1778645400000,81168.55,81168.55,81151.46,81167.39,20.10725 +1778645460000,81167.39,81167.4,81147.4,81147.41,2.46755 +1778645520000,81147.41,81166.91,81147.4,81166.91,1.64902 +1778645580000,81166.9,81166.91,81166.9,81166.91,1.26279 +1778645640000,81166.9,81166.91,81166.9,81166.91,0.79084 +1778645700000,81166.91,81189.95,81154.74,81154.74,6.2246 +1778645760000,81154.75,81154.75,81124.87,81133.44,13.0355 +1778645820000,81133.44,81149.53,81132.31,81144.46,3.76074 +1778645880000,81144.46,81167.74,81144.46,81167.74,1.54179 +1778645940000,81167.73,81186.28,81167.73,81186.28,1.74765 +1778646000000,81186.28,81216.24,81186.27,81216.22,15.99473 +1778646060000,81216.22,81216.23,81216.22,81216.22,2.01716 +1778646120000,81216.22,81216.23,81216.22,81216.23,1.53001 +1778646180000,81216.23,81216.23,81188.03,81188.04,1.79018 +1778646240000,81188.03,81196,81181.88,81196,1.27642 +1778646300000,81196.01,81210,81193.65,81193.65,1.44946 +1778646360000,81193.66,81193.66,81181.88,81181.88,1.03279 +1778646420000,81181.89,81183.82,81181.88,81183.82,0.56394 +1778646480000,81183.82,81183.82,81179.6,81179.61,0.82965 +1778646540000,81179.6,81209.99,81169.74,81209.99,4.90269 +1778646600000,81210,81249.29,81202.09,81229.48,9.52585 +1778646660000,81229.47,81249.27,81229.47,81249.26,0.72801 +1778646720000,81249.27,81278.06,81249.26,81278.06,18.66022 +1778646780000,81278.06,81281.07,81250.11,81250.11,4.86081 +1778646840000,81250.11,81250.12,81180.02,81187.74,16.5339 +1778646900000,81187.73,81212.82,81187.73,81212.81,3.8107 +1778646960000,81212.82,81228.59,81212.81,81219.23,4.19362 +1778647020000,81219.24,81224.1,81216,81216,3.65174 +1778647080000,81216.01,81216.01,81210.52,81210.52,0.73726 +1778647140000,81210.52,81210.53,81210.52,81210.52,1.48084 +1778647200000,81210.53,81210.53,81203.76,81203.77,1.18897 +1778647260000,81203.76,81203.76,81185.3,81192.9,7.74257 +1778647320000,81192.91,81213.97,81192.9,81213.97,3.63991 +1778647380000,81213.97,81231.13,81213.96,81231.13,2.72186 +1778647440000,81231.13,81231.13,81196.82,81196.83,1.5025 +1778647500000,81196.82,81196.82,81191.38,81191.39,0.61409 +1778647560000,81191.38,81191.39,81191.38,81191.38,3.99421 +1778647620000,81191.38,81191.39,81180,81191.34,10.15024 +1778647680000,81191.35,81219.86,81191.34,81219.86,12.95853 +1778647740000,81219.86,81234.19,81219.85,81234.17,1.29458 +1778647800000,81234.18,81234.18,81216,81216,2.43284 +1778647860000,81216,81216.01,81204.87,81204.87,3.71576 +1778647920000,81204.88,81204.88,81204.87,81204.88,0.9146 +1778647980000,81204.88,81209.04,81199.94,81209.04,1.98427 +1778648040000,81209.03,81232.94,81209.03,81232.93,5.13715 +1778648100000,81232.93,81232.94,81232.93,81232.94,1.33865 +1778648160000,81232.93,81250.24,81223.43,81223.44,6.06827 +1778648220000,81223.43,81225.48,81223.43,81225.44,4.38738 +1778648280000,81225.45,81225.46,81225.44,81225.45,5.97717 +1778648340000,81225.45,81231.96,81225.45,81231.96,1.92505 +1778648400000,81231.96,81247.22,81229.99,81241.22,6.51587 +1778648460000,81241.21,81241.22,81218.28,81218.28,3.36033 +1778648520000,81218.29,81218.29,81189.72,81193.21,2.30296 +1778648580000,81193.21,81197.26,81193.2,81194.8,0.97138 +1778648640000,81194.8,81218,81194.8,81217.99,11.39399 +1778648700000,81218,81233.11,81210.01,81210.01,3.87309 +1778648760000,81210.01,81210.74,81210,81210.74,1.57211 +1778648820000,81210.74,81210.74,81196,81196,1.55702 +1778648880000,81196.01,81196.01,81180,81180,5.74384 +1778648940000,81180,81180,81167.74,81167.74,17.34723 +1778649000000,81167.75,81173.01,81167.74,81173,3.24521 +1778649060000,81173,81196.39,81173,81196.38,3.86985 +1778649120000,81196.39,81196.39,81188,81188,1.69176 +1778649180000,81188,81188,81173.15,81173.16,2.64411 +1778649240000,81173.16,81180.7,81167.74,81167.75,3.51956 +1778649300000,81167.74,81167.74,81135.95,81138.07,4.986 +1778649360000,81138.08,81143.29,81135.95,81135.95,1.31174 +1778649420000,81135.95,81136.94,81120.43,81136.93,3.73859 +1778649480000,81136.94,81136.94,81106,81106,5.29113 +1778649540000,81106,81118.76,81100,81104.08,8.70607 +1778649600000,81104.08,81123.88,81100,81115.86,12.58031 +1778649660000,81115.86,81137.66,81115.85,81137.65,3.27513 +1778649720000,81137.65,81141.8,81124.33,81141.8,3.58324 +1778649780000,81141.8,81142.01,81137.94,81137.95,1.57798 +1778649840000,81137.94,81149.21,81137.94,81149.21,2.71965 +1778649900000,81149.22,81149.22,81129.87,81129.88,3.47307 +1778649960000,81129.87,81133.93,81129.87,81133.92,1.47239 +1778650020000,81133.93,81133.93,81133.92,81133.93,0.91883 +1778650080000,81133.93,81133.93,81124.8,81124.8,1.74459 +1778650140000,81124.81,81124.81,81124.8,81124.8,0.64933 +1778650200000,81124.8,81137.95,81113.1,81113.11,11.17538 +1778650260000,81113.11,81113.11,81082.01,81086.35,6.97751 +1778650320000,81086.34,81093.93,81086.34,81093.93,5.22416 +1778650380000,81093.93,81098.46,81093.92,81098.45,1.59663 +1778650440000,81098.46,81098.46,81072.72,81072.72,4.4811 +1778650500000,81072.73,81076.08,81072.72,81076.07,0.93506 +1778650560000,81076.07,81076.08,81076.07,81076.08,0.29191 +1778650620000,81076.08,81076.08,81064.38,81064.38,3.51818 +1778650680000,81064.39,81064.39,81054.59,81054.59,1.68091 +1778650740000,81054.6,81065.98,81054.59,81065.98,2.27948 +1778650800000,81065.97,81065.98,81050.67,81064.7,7.31648 +1778650860000,81064.71,81066.27,81061.7,81066.25,1.38305 +1778650920000,81066.26,81066.26,81050.95,81050.95,0.94189 +1778650980000,81050.96,81050.96,81043.83,81043.84,3.73075 +1778651040000,81043.84,81043.84,81022.92,81026.54,5.42054 +1778651100000,81026.55,81037.95,81026.55,81036.62,8.88073 +1778651160000,81036.62,81036.62,81021.67,81021.67,2.47663 +1778651220000,81021.67,81021.67,81012.12,81013.1,7.39856 +1778651280000,81013.1,81043.83,81013.09,81043.83,15.30402 +1778651340000,81043.84,81068.15,81043.83,81068.14,10.10552 +1778651400000,81068.15,81086.73,81068.14,81086.73,2.07779 +1778651460000,81086.73,81086.73,81077.77,81077.78,1.00629 +1778651520000,81077.78,81085.2,81077.77,81083.16,6.31502 +1778651580000,81083.16,81083.17,81057.28,81057.29,2.4011 +1778651640000,81057.29,81057.29,81044.18,81044.19,2.55183 +1778651700000,81044.18,81044.19,81023.47,81023.47,4.62583 +1778651760000,81023.48,81025.09,81014,81014,5.30189 +1778651820000,81014.01,81014.01,80999.99,80999.99,6.22879 +1778651880000,81000,81012,80999.99,81011.99,4.45475 +1778651940000,81012,81020,81011.99,81019.99,5.15239 +1778652000000,81020,81021.17,81019.99,81021.16,6.60917 +1778652060000,81021.16,81023.52,81008.08,81008.08,9.26755 +1778652120000,81008.08,81008.09,80999,81008.07,5.59917 +1778652180000,81008.07,81012.46,81007.27,81012.45,1.95023 +1778652240000,81012.46,81037.6,81012.45,81034.84,3.13502 +1778652300000,81034.84,81049.77,81034.84,81040.98,7.64691 +1778652360000,81040.98,81040.98,81040.97,81040.98,1.8118 +1778652420000,81040.97,81040.98,81035.6,81035.6,2.99651 +1778652480000,81035.61,81069.23,81035.6,81068.56,8.83971 +1778652540000,81068.57,81089.63,81068.57,81081.96,3.8757 +1778652600000,81081.96,81081.97,81081.96,81081.96,1.41769 +1778652660000,81081.96,81081.97,81070,81070,3.50774 +1778652720000,81070.01,81093.12,81070.01,81093.11,3.44746 +1778652780000,81093.11,81093.12,81093.11,81093.11,1.93679 +1778652840000,81093.12,81100,81093.11,81099.99,2.13334 +1778652900000,81099.99,81109.35,81093.55,81109.35,18.73528 +1778652960000,81109.34,81109.34,81087.75,81091.73,3.51548 +1778653020000,81091.73,81103.43,81091.72,81091.73,8.21615 +1778653080000,81091.72,81111.57,81091.72,81111.56,7.46198 +1778653140000,81111.57,81160.36,81111.56,81160.35,5.86746 +1778653200000,81160.35,81160.35,81125.45,81125.46,5.85335 +1778653260000,81125.45,81127.96,81065.96,81065.96,11.97481 +1778653320000,81065.97,81065.97,81062.74,81062.74,6.24401 +1778653380000,81062.74,81062.74,81042.6,81042.6,2.94762 +1778653440000,81042.6,81067.65,81042.6,81067.64,9.30206 +1778653500000,81067.64,81093.12,81067.64,81093.12,1.49638 +1778653560000,81093.12,81093.12,81068.78,81068.78,2.89783 +1778653620000,81068.79,81068.79,81060.88,81060.88,0.89291 +1778653680000,81060.89,81060.89,81053.56,81053.56,1.02142 +1778653740000,81053.56,81125.84,81040,81112.07,49.50231 +1778653800000,81112.07,81112.08,81095.98,81095.98,3.13694 +1778653860000,81095.99,81120.7,81095.99,81113.31,4.21513 +1778653920000,81113.3,81113.31,81080,81080,3.56711 +1778653980000,81080.01,81080.01,81066.23,81066.23,1.68805 +1778654040000,81066.23,81066.23,81060,81060.01,0.62439 +1778654100000,81060.01,81082.27,81060,81082.26,9.09514 +1778654160000,81082.27,81082.27,81065.25,81067.28,4.10724 +1778654220000,81067.29,81092.91,81067.29,81092.9,4.26549 +1778654280000,81092.91,81092.91,81092.89,81092.89,19.85558 +1778654340000,81092.89,81092.9,81059.18,81059.18,32.42276 +1778654400000,81059.19,81059.19,81031.77,81033,30.72169 +1778654460000,81033,81048.61,81032.99,81048.61,47.20998 +1778654520000,81048.6,81048.61,81033.01,81033.01,37.82682 +1778654580000,81033.02,81033.02,81020.67,81030.1,41.82073 +1778654640000,81030.1,81057.59,81025.12,81057.59,23.03779 +1778654700000,81057.58,81058.92,81044.18,81057.99,3.61084 +1778654760000,81058,81058,81045.4,81045.4,2.24266 +1778654820000,81045.41,81053.63,81045.4,81053.62,2.95968 +1778654880000,81053.63,81053.63,81052.81,81052.81,0.91071 +1778654940000,81052.81,81052.82,81044.18,81044.18,0.97741 +1778655000000,81044.18,81044.19,81012.45,81012.46,3.99378 +1778655060000,81012.46,81015.08,81012.45,81015.08,2.16775 +1778655120000,81015.08,81015.08,80990.58,80990.58,3.91544 +1778655180000,80990.59,80990.59,80972.94,80986.74,6.73415 +1778655240000,80986.73,81000,80986.73,81000,1.09418 +1778655300000,81000,81000,80993.99,80994,2.31199 +1778655360000,80994,80994,80974.97,80980.05,1.69942 +1778655420000,80980.06,80980.06,80980.05,80980.05,0.81149 +1778655480000,80980.06,80980.06,80980.05,80980.05,0.8637 +1778655540000,80980.06,80980.06,80980.05,80980.05,1.17342 +1778655600000,80980.06,81021.29,80980.05,81021.29,15.5552 +1778655660000,81021.29,81021.29,81003.6,81003.6,3.1041 +1778655720000,81003.61,81018.98,81003.6,81018.97,2.80684 +1778655780000,81018.98,81018.98,81018.97,81018.98,1.39105 +1778655840000,81018.97,81018.98,81003.6,81007.42,2.63743 +1778655900000,81007.42,81007.43,81005.14,81005.15,1.38775 +1778655960000,81005.14,81005.15,81000.01,81000.01,1.35842 +1778656020000,81000.01,81000.02,80987.38,80987.38,1.98859 +1778656080000,80987.39,81006,80987.38,81005.99,2.83017 +1778656140000,81006,81021.48,81005.99,81017.89,5.73297 +1778656200000,81017.89,81017.89,81000.55,81000.55,1.25732 +1778656260000,81000.56,81000.56,81000.55,81000.56,0.97705 +1778656320000,81000.55,81000.56,81000.55,81000.55,1.2976 +1778656380000,81000.56,81016.01,81000.55,81016,4.83186 +1778656440000,81016.01,81016.01,81016,81016,0.84854 +1778656500000,81016,81049.01,81016,81049.01,9.01458 +1778656560000,81049.01,81049.01,81032,81032,3.10514 +1778656620000,81032.01,81032.01,81025.55,81025.55,1.8435 +1778656680000,81025.56,81025.56,81012.15,81012.16,3.63199 +1778656740000,81012.15,81012.16,80965.17,80965.17,4.68435 +1778656800000,80965.18,80965.18,80950.2,80962,4.31954 +1778656860000,80962,80964.93,80962,80962.63,1.08558 +1778656920000,80962.64,80962.64,80905.81,80905.81,7.95171 +1778656980000,80905.81,80908.92,80903.92,80903.93,2.32672 +1778657040000,80903.93,80928.57,80902.37,80917.98,36.15828 +1778657100000,80917.99,80929.99,80917.98,80929.99,2.09434 +1778657160000,80929.98,80949.79,80929.98,80932.49,4.99788 +1778657220000,80932.5,80946.37,80932.49,80946.37,1.53199 +1778657280000,80946.36,80946.37,80929.98,80929.99,6.05451 +1778657340000,80929.98,80929.99,80920,80920,2.20782 +1778657400000,80920.01,80920.01,80889.12,80907.73,25.72732 +1778657460000,80907.73,80909.5,80907.73,80909.5,3.83048 +1778657520000,80909.49,80920.92,80909.49,80913.25,10.67218 +1778657580000,80913.25,80924.84,80913.25,80924.84,5.0953 +1778657640000,80924.83,80927.84,80923.11,80927.84,6.40805 +1778657700000,80927.83,80927.84,80902.64,80917.82,11.47039 +1778657760000,80917.82,80928.28,80917.82,80928.27,4.93061 +1778657820000,80928.27,80931.91,80928.27,80931.9,5.40486 +1778657880000,80931.9,80949.99,80931.9,80949.99,15.97828 +1778657940000,80949.98,80980,80910.17,80910.18,39.75341 +1778658000000,80910.17,80957.29,80910.17,80957.29,10.00965 +1778658060000,80957.28,80960,80957.28,80960,3.80137 +1778658120000,80959.99,80969.39,80959.99,80963.93,7.47748 +1778658180000,80963.92,80963.93,80960.04,80960.04,7.37457 +1778658240000,80960.04,80960.05,80960.04,80960.05,4.99401 +1778658300000,80960.04,80980,80960.04,80974.33,7.94137 +1778658360000,80974.32,80979.66,80974.32,80977.94,5.65349 +1778658420000,80977.93,80977.93,80961.26,80961.27,5.4738 +1778658480000,80961.26,80968.81,80961.26,80968.81,4.85583 +1778658540000,80968.8,80968.81,80960,80960,3.04231 +1778658600000,80960,80960.01,80957.72,80957.73,3.79953 +1778658660000,80957.72,80959.25,80937.53,80959.25,18.28217 +1778658720000,80959.24,80959.25,80946.08,80946.1,16.41199 +1778658780000,80946.09,80955.76,80941.26,80955.76,11.74638 +1778658840000,80955.76,80977.51,80955.75,80966.32,59.28692 +1778658900000,80966.32,80966.32,80964.17,80964.17,6.75623 +1778658960000,80964.18,80971.97,80964.17,80971.97,4.27889 +1778659020000,80971.97,80998.65,80971.97,80998.64,6.38686 +1778659080000,80998.65,81033.82,80998.64,81033.82,17.36405 +1778659140000,81033.82,81033.82,81026.91,81026.92,2.80375 +1778659200000,81026.92,81068.65,81026.91,81068.64,5.24513 +1778659260000,81068.65,81068.65,81050,81050.01,5.98062 +1778659320000,81050,81057.83,81050,81057.82,1.47896 +1778659380000,81057.82,81068.78,81046.27,81064.01,6.83859 +1778659440000,81064,81064.01,81057.7,81057.71,0.83969 +1778659500000,81057.71,81057.97,81040.17,81040.17,3.92966 +1778659560000,81040.18,81040.18,80998.33,81010.16,4.86575 +1778659620000,81010.16,81010.16,80994.35,80994.36,3.77715 +1778659680000,80994.35,80994.36,80994.35,80994.35,0.95247 +1778659740000,80994.36,81000,80994.35,80999.99,3.59703 +1778659800000,81000,81013.23,80999.99,81005.13,6.72476 +1778659860000,81005.14,81005.14,81005.13,81005.14,1.75969 +1778659920000,81005.14,81005.14,80972.86,80972.87,2.84879 +1778659980000,80972.87,80996.21,80972.57,80996.21,3.93265 +1778660040000,80996.21,81014.38,80996.2,81014.37,3.89618 +1778660100000,81014.37,81040.56,81014.37,81040.56,3.57456 +1778660160000,81040.56,81079.99,81040.55,81079.99,15.49538 +1778660220000,81080,81096.39,81071.63,81071.63,3.51619 +1778660280000,81071.64,81071.64,81060,81060.45,11.06633 +1778660340000,81060.45,81060.45,81032.04,81038.74,1.86331 +1778660400000,81038.75,81062.6,81038.74,81062.6,2.85111 +1778660460000,81062.6,81062.6,81058.2,81058.2,1.06975 +1778660520000,81058.21,81068.79,81058.21,81068.79,4.58731 +1778660580000,81068.79,81068.79,81058.2,81058.2,7.9933 +1778660640000,81058.2,81058.21,81047.73,81049.83,10.85141 +1778660700000,81049.84,81082.43,81049.84,81082.43,7.21457 +1778660760000,81082.43,81120,81082.43,81120,20.31528 +1778660820000,81119.99,81120,81077.35,81077.35,4.74938 +1778660880000,81077.35,81077.35,81054.52,81054.52,2.93162 +1778660940000,81054.53,81054.53,81042.6,81042.6,4.10694 +1778661000000,81042.6,81042.61,81000,81004.79,8.21597 +1778661060000,81004.79,81004.79,80983.55,80985.97,10.98185 +1778661120000,80985.97,80985.97,80952.84,80952.85,12.59873 +1778661180000,80952.84,80981.64,80943.63,80981.64,9.5503 +1778661240000,80981.64,80999.4,80981.52,80999.4,6.80592 +1778661300000,80999.4,81013.12,80999.4,81000.92,1.93876 +1778661360000,81000.91,81030.21,81000.91,81030.2,2.42942 +1778661420000,81030.21,81034.86,81027.99,81034.85,2.96945 +1778661480000,81034.86,81035.54,81023.84,81024.63,6.90556 +1778661540000,81024.63,81030,81014.91,81029.99,5.57625 +1778661600000,81030,81114,81029.99,81114,5.96757 +1778661660000,81114,81138.99,81103.99,81120,7.41466 +1778661720000,81119.99,81138.98,81100,81130.02,18.24183 +1778661780000,81130.02,81180,81130.02,81162.32,12.05802 +1778661840000,81162.33,81162.33,81141.81,81156.19,2.93719 +1778661900000,81156.19,81176.62,81152.96,81161.84,6.77309 +1778661960000,81161.84,81176.89,81161.83,81167.69,10.12741 +1778662020000,81167.7,81167.7,81152.02,81152.02,13.65578 +1778662080000,81152,81152.01,81132.56,81138.26,2.6169 +1778662140000,81138.27,81148.08,81138.26,81138.27,6.57448 +1778662200000,81138.27,81145.83,81138.26,81145.83,1.37503 +1778662260000,81145.82,81183.96,81145.82,81183.96,4.46274 +1778662320000,81183.97,81200,81183.97,81188.5,7.16871 +1778662380000,81188.5,81188.5,81178.45,81178.46,5.2853 +1778662440000,81178.47,81178.47,81163.42,81172.7,27.30257 +1778662500000,81172.7,81196.76,81172.7,81184.36,3.04201 +1778662560000,81184.36,81184.36,81172.7,81172.7,3.0286 +1778662620000,81172.71,81172.86,81172.7,81172.86,3.81151 +1778662680000,81172.87,81180.35,81172.87,81180.35,1.78528 +1778662740000,81180.34,81196.58,81180.34,81196.57,2.47069 +1778662800000,81196.57,81218,81196.57,81200.89,16.66809 +1778662860000,81200.9,81200.9,81171.49,81198.25,6.67245 +1778662920000,81198.26,81266.1,81198.25,81254.38,19.13358 +1778662980000,81254.38,81294.99,81254.38,81294.99,12.32654 +1778663040000,81295,81324.64,81270.27,81317.34,35.15207 +1778663100000,81317.34,81317.35,81281.39,81299.05,30.08798 +1778663160000,81299.05,81309.28,81299.05,81309.28,7.60492 +1778663220000,81309.27,81309.28,81309.27,81309.27,5.89645 +1778663280000,81309.28,81313.92,81286,81301.24,10.31671 +1778663340000,81301.24,81301.24,81265.03,81277.9,6.37274 +1778663400000,81277.9,81280.64,81267.7,81277.43,2.89775 +1778663460000,81277.42,81277.42,81266.8,81268.38,2.02919 +1778663520000,81268.39,81268.39,81257.84,81257.85,1.14562 +1778663580000,81257.85,81257.85,81247.1,81247.11,4.25097 +1778663640000,81247.11,81247.11,81231.13,81234.16,2.4113 +1778663700000,81234.17,81243.98,81228,81243.67,5.14661 +1778663760000,81243.67,81243.67,81230,81232.03,4.1818 +1778663820000,81232.04,81232.04,81213.01,81223.27,22.06965 +1778663880000,81223.27,81223.28,81216.95,81219.01,1.87399 +1778663940000,81219.01,81219.01,81204,81204.01,2.33751 +1778664000000,81204.01,81204.01,81195.86,81195.87,1.81886 +1778664060000,81195.87,81195.87,81165.39,81165.4,6.42576 +1778664120000,81165.4,81170,81144.91,81170,7.4732 +1778664180000,81169.99,81170,81144.91,81144.92,1.54112 +1778664240000,81144.91,81144.92,81138,81138,3.96972 +1778664300000,81138,81152.01,81137.77,81137.77,11.35082 +1778664360000,81137.78,81170,81137.78,81170,3.35068 +1778664420000,81169.99,81170,81169.99,81169.99,0.58089 +1778664480000,81169.99,81178.44,81169.99,81178.44,6.57487 +1778664540000,81178.44,81178.77,81170,81170,6.24992 +1778664600000,81170,81197.83,81170,81180.36,6.92716 +1778664660000,81180.35,81180.36,81180.35,81180.35,0.7191 +1778664720000,81180.36,81261.69,81180.36,81261.68,17.52005 +1778664780000,81261.69,81280,81228.8,81234.21,15.65048 +1778664840000,81234.22,81242.47,81231.69,81242.46,4.42809 +1778664900000,81242.47,81280,81242.47,81280,5.72674 +1778664960000,81280,81293.63,81272.32,81282.15,1.76582 +1778665020000,81282.15,81300,81282.15,81295.67,7.93339 +1778665080000,81295.66,81298.6,81274.39,81274.41,4.13156 +1778665140000,81274.4,81287.41,81274.4,81287.4,3.64788 +1778665200000,81287.4,81287.41,81268.33,81280,2.55489 +1778665260000,81279.99,81280,81260.03,81260.03,2.54259 +1778665320000,81260.02,81260.02,81243.03,81243.04,2.20389 +1778665380000,81243.04,81243.04,81240,81240,1.71938 +1778665440000,81240.01,81240.01,81240,81240.01,1.03956 +1778665500000,81240,81252.51,81232.85,81252.51,6.18772 +1778665560000,81252.51,81262.35,81252.5,81262.35,4.39974 +1778665620000,81262.35,81262.35,81255,81255.41,4.84694 +1778665680000,81255.4,81262.35,81255.01,81262.34,3.98327 +1778665740000,81262.35,81269.23,81228.45,81228.45,29.31223 +1778665800000,81228.45,81236.74,81227.24,81236.74,6.03875 +1778665860000,81236.74,81252,81236.73,81252,4.88534 +1778665920000,81252,81252,81242.31,81242.32,5.34903 +1778665980000,81242.32,81242.32,81240.58,81240.58,4.77774 +1778666040000,81240.59,81266.2,81240.58,81266.2,8.40318 +1778666100000,81266.2,81266.2,81259.85,81259.85,3.88042 +1778666160000,81259.85,81281.8,81259.85,81281.8,6.56144 +1778666220000,81281.8,81293.43,81277.99,81277.99,7.00516 +1778666280000,81278,81278,81263.63,81263.63,3.96776 +1778666340000,81263.63,81291.38,81263.63,81291.38,9.48116 +1778666400000,81291.37,81298.5,81291.37,81298.49,2.73121 +1778666460000,81298.49,81298.5,81273.01,81273.01,6.29625 +1778666520000,81272.96,81272.96,81213.6,81221.5,27.49215 +1778666580000,81221.5,81240.71,81221.49,81234.51,8.1897 +1778666640000,81234.52,81234.52,81234.51,81234.51,0.83792 +1778666700000,81234.51,81234.52,81234.51,81234.51,1.46364 +1778666760000,81234.52,81234.52,81214.88,81214.88,1.49541 +1778666820000,81214.88,81214.89,81167.48,81167.48,6.70746 +1778666880000,81167.48,81181.1,81167.48,81181.1,5.94411 +1778666940000,81181.09,81194.71,81181.09,81182.29,6.52993 +1778667000000,81182.29,81182.3,81140.39,81140.4,4.91774 +1778667060000,81140.4,81146,81128.57,81128.58,5.28611 +1778667120000,81128.58,81128.58,81111.86,81111.86,3.56553 +1778667180000,81111.86,81136.34,81095.05,81128.22,28.78345 +1778667240000,81128.22,81128.22,81106.94,81106.95,1.99519 +1778667300000,81106.95,81106.95,81106.94,81106.94,2.0896 +1778667360000,81106.94,81106.95,81106.94,81106.95,1.83042 +1778667420000,81106.94,81127.97,81106.94,81127.97,3.82587 +1778667480000,81127.97,81127.97,81127.96,81127.97,1.12397 +1778667540000,81127.97,81127.97,81121.27,81121.29,9.15919 +1778667600000,81121.29,81152,81121.28,81144.04,8.60373 +1778667660000,81144.04,81144.05,81144.04,81144.05,0.75735 +1778667720000,81144.05,81144.05,81121.28,81121.28,2.07514 +1778667780000,81121.29,81130.84,81121.28,81130.83,2.94663 +1778667840000,81130.83,81130.84,81102.51,81110.08,8.4373 +1778667900000,81110.07,81110.08,81110.06,81110.06,2.34345 +1778667960000,81110.06,81110.07,81061.92,81061.92,5.26283 +1778668020000,81061.92,81061.92,81000,81004.83,11.18015 +1778668080000,81004.83,81004.84,80980,80985.65,9.67818 +1778668140000,80985.66,80985.66,80974,80974.02,5.1339 +1778668200000,80974.02,81034.75,80971.85,80986.76,12.26767 +1778668260000,80986.76,80986.76,80963,80984.66,6.50584 +1778668320000,80984.66,80998,80984.65,80994.54,3.27914 +1778668380000,80994.54,81014.66,80964.01,80978.76,9.98108 +1778668440000,80978.76,80984.95,80937.92,80937.92,7.21296 +1778668500000,80937.92,80964.89,80931.14,80935.29,4.59031 +1778668560000,80935.29,80935.29,80918.42,80935.28,4.64343 +1778668620000,80935.29,80935.29,80921.98,80928.08,2.38968 +1778668680000,80928.08,80941.12,80926.85,80926.86,4.11708 +1778668740000,80926.86,80926.86,80918.42,80918.42,2.99384 +1778668800000,80918.42,80918.43,80911.44,80913.63,4.26905 +1778668860000,80913.64,80915.57,80913.63,80915.57,2.79426 +1778668920000,80915.58,80926.95,80915.57,80917.57,3.86551 +1778668980000,80917.56,80917.57,80825.8,80835.43,15.44776 +1778669040000,80835.43,80867.49,80835.43,80854.56,3.95977 +1778669100000,80854.55,80857.86,80825.93,80839.15,10.42262 +1778669160000,80839.15,80880.53,80839.14,80865.22,10.87223 +1778669220000,80865.21,80880,80865.21,80879.99,2.05934 +1778669280000,80880,80880,80853.21,80860.48,7.98822 +1778669340000,80860.48,80860.48,80844.43,80844.43,4.3055 +1778669400000,80844.42,80844.42,80809.3,80824.48,7.48116 +1778669460000,80824.48,80839.9,80824.48,80829.86,8.15141 +1778669520000,80829.86,80850,80824.93,80849.18,8.96162 +1778669580000,80849.18,80849.19,80847.96,80847.96,1.67656 +1778669640000,80847.97,80847.97,80828.14,80828.15,3.76203 +1778669700000,80828.15,80850,80824.49,80849.97,10.94123 +1778669760000,80849.97,80849.97,80823.19,80834.03,3.41155 +1778669820000,80834.02,80834.03,80827.8,80827.8,1.66037 +1778669880000,80827.8,80827.81,80827.8,80827.8,1.23666 +1778669940000,80827.8,80827.81,80809.01,80809.01,6.83149 +1778670000000,80809.01,80813.45,80788,80813.45,11.79587 +1778670060000,80813.45,80843.87,80813.44,80837.63,9.054 +1778670120000,80837.63,80837.63,80806.21,80806.22,3.118 +1778670180000,80806.21,80806.22,80763.68,80763.69,5.91088 +1778670240000,80763.68,80786.36,80743.05,80743.96,31.89364 +1778670300000,80743.95,80743.95,80684,80702.29,15.2207 +1778670360000,80702.29,80702.3,80638.96,80647.85,19.53742 +1778670420000,80647.85,80677.85,80626.24,80648.46,12.55735 +1778670480000,80648.46,80669.92,80646.11,80650.52,11.50896 +1778670540000,80650.52,80678.27,80648.46,80667.14,13.25915 +1778670600000,80667.14,80670.75,80594.45,80618.17,100.77682 +1778670660000,80618.17,80634.85,80607.96,80607.97,5.58556 +1778670720000,80607.97,80607.97,80582.38,80593.08,10.87665 +1778670780000,80593.08,80601.89,80572.68,80590,7.33272 +1778670840000,80590,80590,80573.06,80573.06,7.33007 +1778670900000,80573.07,80585.39,80544.32,80585.39,13.39195 +1778670960000,80585.39,80645.83,80585.38,80641.71,10.13536 +1778671020000,80641.7,80643.5,80620,80643.5,4.46372 +1778671080000,80643.49,80668.42,80638.96,80645.08,14.87644 +1778671140000,80645.08,80660,80633.58,80642.95,5.92005 +1778671200000,80642.96,80647.89,80642.95,80647.87,12.72451 +1778671260000,80647.88,80668.06,80639.81,80668.06,6.03804 +1778671320000,80668.06,80683.19,80668.05,80668.06,7.1449 +1778671380000,80668.06,80668.06,80600,80616.29,9.5828 +1778671440000,80616.29,80637.35,80616.28,80637.35,4.42141 +1778671500000,80637.35,80637.35,80630.31,80630.32,1.61558 +1778671560000,80630.31,80630.32,80626,80626,3.49787 +1778671620000,80626.01,80626.01,80581.38,80593.1,7.30769 +1778671680000,80593.09,80597.72,80560,80597.72,12.16386 +1778671740000,80597.72,80597.73,80570.79,80570.8,5.5488 +1778671800000,80570.8,80582.36,80560.92,80581.29,14.6687 +1778671860000,80581.29,80636.82,80581.28,80636.81,3.4065 +1778671920000,80636.82,80648.38,80636.81,80648.37,10.88197 +1778671980000,80648.37,80665.52,80648,80665.51,14.69126 +1778672040000,80665.51,80669.73,80658.92,80663.48,8.74308 +1778672100000,80663.48,80666.99,80659.99,80660,12.85398 +1778672160000,80660,80660,80639.25,80639.25,13.66573 +1778672220000,80639.25,80653.91,80639.25,80653.9,7.82431 +1778672280000,80653.91,80656.8,80653.9,80656.8,4.12779 +1778672340000,80656.79,80656.8,80656.79,80656.8,6.04447 +1778672400000,80656.8,80678.65,80656.79,80678.65,13.1528 +1778672460000,80678.65,80678.65,80657.66,80657.67,5.41578 +1778672520000,80657.67,80657.67,80657.66,80657.67,0.95869 +1778672580000,80657.67,80657.67,80657.66,80657.67,2.00688 +1778672640000,80657.67,80674.03,80657.66,80674.03,8.01034 +1778672700000,80674.02,80674.03,80668.83,80668.84,2.03386 +1778672760000,80668.84,80696,80668.83,80680.81,7.99885 +1778672820000,80680.81,80680.81,80660,80660,2.92603 +1778672880000,80660.01,80660.01,80630.01,80630.02,3.67772 +1778672940000,80630.02,80630.02,80601.89,80601.89,7.62712 +1778673000000,80601.89,80601.9,80524.88,80530.99,23.43127 +1778673060000,80530.99,80546.51,80525.39,80525.39,6.77247 +1778673120000,80525.4,80547.7,80525.39,80543.4,4.83305 +1778673180000,80543.39,80543.4,80521.04,80521.05,6.04091 +1778673240000,80521.05,80531.81,80521.04,80531.81,3.4825 +1778673300000,80531.8,80544.72,80526.29,80538.19,25.29975 +1778673360000,80538.19,80538.2,80516,80517.78,12.57657 +1778673420000,80517.78,80527.55,80500.68,80500.68,31.13542 +1778673480000,80500.68,80513.63,80494.98,80513.63,14.82179 +1778673540000,80513.63,80513.63,80501.21,80501.22,4.39238 +1778673600000,80501.22,80501.22,80470,80501.22,14.39201 +1778673660000,80501.22,80540.95,80501.21,80540.95,5.24338 +1778673720000,80540.95,80546.23,80531.49,80546.08,5.40975 +1778673780000,80546.07,80557.91,80546.07,80557.91,5.19802 +1778673840000,80557.91,80592.65,80557.9,80584.26,11.15688 +1778673900000,80584.26,80584.26,80552,80552,7.5844 +1778673960000,80552,80552.01,80533.81,80533.82,2.54874 +1778674020000,80533.82,80533.82,80517.62,80517.62,8.9327 +1778674080000,80517.63,80517.63,80500,80500,2.31055 +1778674140000,80500.01,80530.22,80500.01,80530.22,33.12722 +1778674200000,80530.21,80530.22,80483.13,80483.14,11.12016 +1778674260000,80483.14,80483.82,80454.74,80483.82,12.83845 +1778674320000,80483.81,80511.26,80475.76,80511.26,7.08084 +1778674380000,80511.26,80563.45,80511.26,80557.61,31.56372 +1778674440000,80557.61,80557.61,80537.04,80537.05,3.11478 +1778674500000,80537.05,80547.61,80537.04,80537.04,12.03104 +1778674560000,80537.05,80543.54,80537.04,80543.54,4.75781 +1778674620000,80543.53,80557.71,80543.53,80550.87,6.80814 +1778674680000,80550.87,80550.88,80523.61,80523.62,3.98508 +1778674740000,80523.62,80539.59,80523.61,80532,11.1189 +1778674800000,80532,80532,80486.44,80486.45,4.79895 +1778674860000,80486.44,80486.45,80414.24,80414.24,18.39168 +1778674920000,80414.25,80414.25,80240.06,80245.1,63.42437 +1778674980000,80245.1,80266.54,80177,80206.86,53.30256 +1778675040000,80206.86,80283.39,80204.68,80280.22,23.92569 +1778675100000,80280.22,80280.22,80248.3,80280,11.401 +1778675160000,80280,80313.87,80279.99,80313.86,11.27674 +1778675220000,80313.87,80373.05,80313.87,80371.31,14.0612 +1778675280000,80371.31,80371.32,80343.45,80343.46,7.62858 +1778675340000,80343.46,80349.31,80337.42,80349.31,7.9366 +1778675400000,80349.31,80359.35,80208,80223.33,41.15498 +1778675460000,80223.34,80223.34,80080,80177,52.18965 +1778675520000,80177.97,80177.97,80080,80098.42,30.25471 +1778675580000,80098.42,80128.87,80052,80068.93,43.84765 +1778675640000,80068.93,80139.12,80063,80112,13.86659 +1778675700000,80112.01,80160,80112,80153.49,9.58953 +1778675760000,80153.5,80153.5,80086,80086,14.34269 +1778675820000,80085.49,80085.49,79911,79918.48,148.93039 +1778675880000,79918.48,79952,79858,79912.25,58.22192 +1778675940000,79912.24,79949.98,79871.47,79943.08,28.95653 +1778676000000,79943.07,79967.29,79852,79967.29,45.65814 +1778676060000,79967.79,80055.18,79967.79,80055.18,21.44839 +1778676120000,80055.18,80055.18,80020,80030,15.4639 +1778676180000,80029.99,80058.33,80020,80036.92,11.63817 +1778676240000,80036.91,80179.48,80036.91,80163.53,70.7246 +1778676300000,80163.53,80250.1,80148.98,80230.01,45.38934 +1778676360000,80230,80240.03,80185.73,80189.16,24.82155 +1778676420000,80189.15,80234,80189.15,80233.99,7.52477 +1778676480000,80234,80250.1,80216.41,80238.87,12.82272 +1778676540000,80238.87,80274.63,80232.5,80232.51,7.30362 +1778676600000,80232.51,80264,80232.5,80250.85,7.51298 +1778676660000,80250.85,80250.85,80234.19,80234.34,2.57742 +1778676720000,80234.34,80280,80234.33,80274.63,7.18925 +1778676780000,80274.63,80274.64,80192.84,80192.85,7.65757 +1778676840000,80192.84,80192.85,80161.03,80161.04,8.69954 +1778676900000,80161.04,80184.53,80160,80178,7.67805 +1778676960000,80178,80196,80154.2,80154.21,7.60591 +1778677020000,80154.2,80204.01,80140.69,80200,15.08109 +1778677080000,80200,80212,80199.99,80211.1,5.81763 +1778677140000,80211.11,80217.86,80202.77,80202.78,3.92829 +1778677200000,80202.78,80236.71,80199,80236.71,7.87785 +1778677260000,80236.71,80290.68,80236.7,80275.79,21.30931 +1778677320000,80275.78,80280.82,80256.61,80280.82,6.15474 +1778677380000,80280.82,80288.65,80267.13,80267.14,7.602 +1778677440000,80267.14,80276.99,80250.81,80276.99,9.51812 +1778677500000,80277,80277,80260.77,80262.18,4.74292 +1778677560000,80262.17,80277,80256.24,80277,6.856 +1778677620000,80276.99,80300,80276.99,80300,16.5151 +1778677680000,80299.99,80320.34,80299.99,80300,6.50869 +1778677740000,80300,80337,80300,80316.46,15.77195 +1778677800000,80316.46,80328.94,80307.72,80317.74,17.76681 +1778677860000,80317.75,80345.45,80317.74,80344.29,8.7098 +1778677920000,80344.29,80344.29,80330.68,80330.69,4.25717 +1778677980000,80330.69,80330.69,80301,80301,3.82456 +1778678040000,80301,80303.02,80301,80301,4.65447 +1778678100000,80301.01,80301.01,80280,80280.01,13.2427 +1778678160000,80280.01,80301,80280.01,80289.18,9.21099 +1778678220000,80289.17,80318.23,80289.17,80316.23,6.18497 +1778678280000,80316.23,80337.01,80316.22,80337.01,3.62719 +1778678340000,80337,80337.01,80300,80300.01,4.57734 +1778678400000,80300,80300.01,80274.65,80274.65,2.59354 +1778678460000,80274.64,80281.74,80232.16,80281.74,8.86094 +1778678520000,80281.74,80294.14,80262.78,80262.79,3.0574 +1778678580000,80262.78,80270,80249.27,80249.28,4.84962 +1778678640000,80249.28,80249.28,80224.23,80224.24,6.86761 +1778678700000,80224.25,80224.25,80203.22,80210,22.39513 +1778678760000,80210,80210,80209.99,80209.99,2.87349 +1778678820000,80210,80210,80175.46,80175.46,13.02045 +1778678880000,80175.47,80175.47,80150,80160,24.39486 +1778678940000,80159.99,80160,80144.34,80149.74,7.66189 +1778679000000,80149.73,80210,80078,80166.85,39.39511 +1778679060000,80166.85,80166.86,80070.01,80078.01,25.36575 +1778679120000,80078.01,80181.92,80073.99,80156.4,14.01283 +1778679180000,80156.41,80210,80140.57,80170.02,11.58678 +1778679240000,80170.01,80180.88,80122.69,80135.52,5.92403 +1778679300000,80135.99,80136.91,80029.58,80029.58,13.68367 +1778679360000,80029.58,80039.34,79972.32,80039.34,24.6603 +1778679420000,80039.33,80039.33,79958.75,79958.75,21.80982 +1778679480000,79958.75,79961.98,79934.95,79937.41,14.59281 +1778679540000,79937.41,79943.38,79887.19,79891.15,40.90157 +1778679600000,79891.15,79891.15,79780,79827.95,98.09943 +1778679660000,79827.95,79856.58,79784.04,79850,23.77466 +1778679720000,79850,79955.19,79819.1,79934.01,38.29574 +1778679780000,79934.01,79954.78,79866.82,79869.7,23.18057 +1778679840000,79869.7,79879.69,79821.06,79850,18.75018 +1778679900000,79850,79850,79695.65,79715.78,47.02046 +1778679960000,79715.79,79715.91,79617.43,79661.55,58.33064 +1778680020000,79661.55,79677.99,79606,79618.52,46.81069 +1778680080000,79618.53,79699.7,79576.47,79645.75,46.6001 +1778680140000,79645.75,79698.11,79580.78,79651.44,43.97479 +1778680200000,79651.44,79665.24,79593.32,79611.65,34.24796 +1778680260000,79611.65,79725,79608.86,79688.26,55.96409 +1778680320000,79688.25,79715.55,79619.51,79715.55,23.53162 +1778680380000,79715.91,79720,79682,79719.47,27.00065 +1778680440000,79719.47,79749.08,79684.98,79749.07,16.39115 +1778680500000,79749.08,79770,79706.01,79706.01,26.16335 +1778680560000,79706,79706.01,79605.89,79619.3,30.80446 +1778680620000,79619.3,79666,79614.86,79623.4,32.36634 +1778680680000,79623.4,79660.88,79601.26,79651.49,14.48456 +1778680740000,79651.49,79695.6,79638.89,79656.01,12.06682 +1778680800000,79656.01,79656.01,79533.64,79533.64,74.45879 +1778680860000,79533.65,79592.72,79481.56,79592.71,113.45137 +1778680920000,79592.72,79652.2,79591.88,79608.1,20.36761 +1778680980000,79608.1,79698.21,79601.06,79647.46,23.83674 +1778681040000,79647.46,79690.77,79609.16,79644,22.56057 +1778681100000,79644,79724.8,79614.01,79719.03,17.61396 +1778681160000,79719.03,79764.78,79696.71,79735.4,30.00984 +1778681220000,79735.39,79737.4,79694.63,79717.19,17.66311 +1778681280000,79717.19,79717.19,79630,79680,25.90135 +1778681340000,79679.99,79706,79662.02,79690,14.16557 +1778681400000,79689.99,79785.99,79683.87,79735.21,13.75108 +1778681460000,79735.21,79766,79702.05,79713.96,15.24221 +1778681520000,79713.97,79728,79690.36,79728,10.74624 +1778681580000,79728,79762.72,79716.6,79716.61,16.85473 +1778681640000,79716.6,79726.01,79714,79714.97,17.80715 +1778681700000,79714.98,79744,79680.2,79744,12.65803 +1778681760000,79743.99,79754,79688.05,79717.79,16.12781 +1778681820000,79717.8,79775.87,79717.79,79722.01,8.30624 +1778681880000,79722,79722,79673.29,79673.31,11.3377 +1778681940000,79673.31,79711.16,79673.29,79711.16,17.56751 +1778682000000,79711.16,79716.67,79692,79715.3,5.19866 +1778682060000,79715.3,79771.63,79715.29,79744.91,10.7116 +1778682120000,79744.91,79765,79734.96,79762,10.69513 +1778682180000,79761.99,79797.18,79761.99,79797.17,7.66067 +1778682240000,79797.17,79820.57,79762,79780.01,19.89591 +1778682300000,79780,79820.57,79780,79806.53,11.5353 +1778682360000,79806.52,79860.01,79802.35,79860.01,33.99208 +1778682420000,79860,79898,79852.62,79852.62,14.23659 +1778682480000,79852.62,79879.8,79834.42,79862.91,16.44183 +1778682540000,79862.9,79867.78,79842.59,79852.73,8.53978 +1778682600000,79852.73,79862.91,79834.3,79847.42,11.43242 +1778682660000,79847.42,79847.42,79810.32,79810.33,11.76902 +1778682720000,79810.33,79815.99,79770,79774.73,14.78103 +1778682780000,79774.73,79823.66,79774.72,79823.66,9.96005 +1778682840000,79823.66,79849.86,79777.8,79784.15,21.03389 +1778682900000,79784.16,79790.6,79760.09,79768.01,18.2711 +1778682960000,79768.01,79815.9,79750.7,79811.34,12.58188 +1778683020000,79811.35,79814.15,79772.36,79772.37,5.66565 +1778683080000,79772.36,79794.37,79767.26,79786,18.6304 +1778683140000,79786,79794.37,79785.99,79792.98,1.93706 +1778683200000,79792.97,79792.98,79779.17,79779.18,5.36994 +1778683260000,79779.17,79791.69,79771.2,79777.01,7.35754 +1778683320000,79777,79799.66,79744.08,79744.09,22.98848 +1778683380000,79744.09,79795.96,79736.22,79777.56,4.2544 +1778683440000,79777.56,79777.57,79706.99,79707,13.13989 +1778683500000,79707,79735.03,79706.99,79722.01,8.47972 +1778683560000,79722.01,79735.29,79708.7,79708.71,5.18198 +1778683620000,79708.7,79708.71,79651.82,79663.58,18.69863 +1778683680000,79663.58,79674.84,79656.98,79656.99,3.59938 +1778683740000,79656.99,79674.84,79656.98,79669.99,3.7832 +1778683800000,79669.98,79701.59,79650.4,79701.59,9.44234 +1778683860000,79701.58,79713.11,79670.01,79695.26,7.82559 +1778683920000,79695.27,79758.98,79695.26,79758.97,6.43747 +1778683980000,79758.98,79794.21,79758.97,79794.21,17.4346 +1778684040000,79794.21,79817.64,79740.81,79740.82,11.71208 +1778684100000,79740.82,79761.54,79740.82,79761.54,4.77206 +1778684160000,79761.54,79761.54,79705.64,79706.15,10.06262 +1778684220000,79706.15,79738.69,79706.14,79738.68,9.19876 +1778684280000,79738.69,79754.26,79734.89,79754.25,3.64035 +1778684340000,79754.26,79762.77,79754.25,79756.01,3.60909 +1778684400000,79756.02,79826,79739.42,79810.12,21.50523 +1778684460000,79808.13,79856.08,79806,79810.01,34.75112 +1778684520000,79810.01,79839.05,79800.76,79811.98,14.77959 +1778684580000,79811.99,79830.74,79806.09,79806.09,9.6101 +1778684640000,79806,79806.01,79747.42,79747.43,17.43048 +1778684700000,79747.42,79747.43,79670.64,79674.91,15.00497 +1778684760000,79674.91,79692.19,79660.32,79670.76,10.55756 +1778684820000,79670.76,79686.05,79670.7,79671.06,3.97366 +1778684880000,79671.05,79671.05,79550,79566.23,26.22347 +1778684940000,79566.23,79619.03,79566.22,79615.58,12.66984 +1778685000000,79615.03,79615.04,79595.26,79595.27,3.35128 +1778685060000,79595.27,79595.27,79539.85,79539.85,17.16012 +1778685120000,79539.86,79550.99,79507.21,79531.99,31.06293 +1778685180000,79531.98,79531.99,79456,79488.46,44.08571 +1778685240000,79488.47,79488.47,79414,79436.11,29.51256 +1778685300000,79436.11,79478.98,79418.99,79478.9,18.3798 +1778685360000,79478.9,79478.9,79425.99,79440.01,24.76922 +1778685420000,79440.01,79461.04,79434.57,79454.04,9.31065 +1778685480000,79454.04,79454.05,79401.76,79412.93,14.51198 +1778685540000,79412.93,79412.94,79347.05,79347.05,23.15273 +1778685600000,79347.06,79378.01,79302.28,79378.01,60.82678 +1778685660000,79378,79408.5,79370,79398.21,15.0845 +1778685720000,79398.2,79398.2,79368.82,79373.17,16.03848 +1778685780000,79373.17,79396.59,79370.78,79380.18,12.56886 +1778685840000,79380.19,79402,79325.19,79350.8,21.24211 +1778685900000,79350.8,79368.85,79293.04,79306.15,33.47999 +1778685960000,79306.15,79306.15,79268.34,79282.19,18.86865 +1778686020000,79282.2,79320.83,79252.5,79320.82,23.4796 +1778686080000,79320.82,79346.39,79280,79292.13,26.193 +1778686140000,79292.13,79321.75,79283.08,79283.08,22.45873 +1778686200000,79283.09,79283.09,79228.35,79237.16,70.74031 +1778686260000,79237.16,79271.65,79236.8,79236.81,28.95241 +1778686320000,79236.81,79284,79236.81,79256.82,13.92652 +1778686380000,79256.81,79290.08,79249.67,79280.52,20.12016 +1778686440000,79280.53,79312.42,79269.99,79307,29.77624 +1778686500000,79307,79307,79272.47,79272.47,8.84467 +1778686560000,79272.47,79310.68,79272.47,79284,33.30573 +1778686620000,79284.01,79306.32,79284.01,79292.84,9.38249 +1778686680000,79292.84,79292.84,79256.73,79256.73,5.38428 +1778686740000,79256.73,79271.97,79229.87,79251.83,12.63356 +1778686800000,79251.83,79267.15,79240.41,79240.42,15.75968 +1778686860000,79240.42,79282.29,79240.41,79260.54,7.69647 +1778686920000,79260.53,79303.64,79260.53,79303.64,5.23574 +1778686980000,79303.64,79348.2,79303.63,79322.54,16.92328 +1778687040000,79322.54,79329.05,79251.38,79251.39,45.05433 +1778687100000,79251.39,79251.39,79200,79214.53,40.99714 +1778687160000,79214.53,79261.1,79189.03,79218.01,69.69052 +1778687220000,79218.01,79243.16,79218,79237.1,12.86479 +1778687280000,79237.11,79237.11,79191.65,79191.65,25.63823 +1778687340000,79191.64,79208.23,79125,79177.8,31.76585 +1778687400000,79177.79,79177.79,79116,79143.33,13.12462 +1778687460000,79143.32,79143.32,79118.21,79120.02,17.73301 +1778687520000,79120.02,79126.12,79104.1,79104.1,8.49801 +1778687580000,79104.1,79104.11,79073.15,79078.64,60.54999 +1778687640000,79078.65,79108.92,79070.3,79097.81,43.5771 +1778687700000,79097.82,79097.82,79061.77,79061.77,62.90459 +1778687760000,79061.77,79064.16,79029.48,79029.49,64.23582 +1778687820000,79029.49,79029.49,78919,78934,138.78751 +1778687880000,78934.01,78934.01,78807.22,78821.77,110.35555 +1778687940000,78821.78,78880.04,78818.91,78827.21,74.92828 +1778688000000,78827.21,79020.92,78811.99,79020.4,114.09409 +1778688060000,79020.41,79020.41,78944.42,78945.46,59.52737 +1778688120000,78945.46,78976.52,78884.16,78916.08,92.00039 +1778688180000,78916.08,78979.16,78896.82,78955.65,40.30413 +1778688240000,78955.66,78979.77,78906.75,78906.76,55.2572 +1778688300000,78906.76,78911.25,78874,78874,30.02638 +1778688360000,78874,78894.97,78820,78863.66,46.8879 +1778688420000,78863.56,78870.38,78819.96,78843.57,79.47342 +1778688480000,78843.57,78856.77,78800,78800,50.83145 +1778688540000,78800,78813.85,78759.32,78763.55,70.89514 +1778688600000,78763.55,78799,78754.65,78768.92,78.23139 +1778688660000,78768.92,78867.71,78767.83,78835.99,64.9887 +1778688720000,78835.99,78894.04,78834.87,78892.4,76.4205 +1778688780000,78892.39,78892.4,78864,78868.18,38.29615 +1778688840000,78868.19,78927.14,78864,78922.12,23.20855 +1778688900000,78922.11,78922.12,78893.79,78893.79,8.6811 +1778688960000,78893.8,78898.45,78856.86,78898.45,15.72071 +1778689020000,78898.45,78914.83,78888,78888.01,9.48264 +1778689080000,78888,78906.44,78888,78900,8.95452 +1778689140000,78900,78939.53,78899.99,78912.01,19.07258 +1778689200000,78912.01,78912.01,78900,78905.53,5.07099 +1778689260000,78905.54,78957.18,78905.53,78955.85,13.83527 +1778689320000,78955.85,78988,78955.84,78981.54,8.82712 +1778689380000,78981.54,78999.99,78960.74,78999.99,15.35714 +1778689440000,79000,79059.25,78979.94,78991.16,28.88332 +1778689500000,78991.17,79010.6,78970,78977.78,14.69124 +1778689560000,78977.78,79025.12,78977.78,79010.01,5.53328 +1778689620000,79010,79021.96,78985.29,79021.96,8.29421 +1778689680000,79021.96,79049.96,79021.96,79037.76,4.69328 +1778689740000,79037.77,79060.06,79034.28,79058.15,10.18058 +1778689800000,79058.15,79071.59,79044.62,79054.6,13.4365 +1778689860000,79054.61,79079.53,79043.05,79062,29.32454 +1778689920000,79062,79106.96,79062,79106.95,15.53533 +1778689980000,79106.96,79140.17,79106.95,79126.06,12.22109 +1778690040000,79126.06,79131.8,79106.96,79131.8,12.93264 +1778690100000,79131.8,79145.59,79122,79143.15,10.75908 +1778690160000,79143.15,79143.15,79111.8,79115.5,10.73516 +1778690220000,79115.5,79120,79114.49,79114.5,4.42049 +1778690280000,79114.49,79133.23,79104.41,79133.22,42.71648 +1778690340000,79133.22,79148.81,79131.45,79135.12,27.13316 +1778690400000,79135.12,79160.62,79135.11,79158.15,8.95807 +1778690460000,79158.16,79165.32,79150,79161.6,18.20083 +1778690520000,79161.6,79169.7,79150,79169.7,5.49035 +1778690580000,79169.7,79169.7,79150,79150.01,9.12283 +1778690640000,79150.01,79150.01,79115.43,79142.75,21.09814 +1778690700000,79142.75,79142.75,79120.84,79128.2,12.93368 +1778690760000,79128.19,79149.02,79125.99,79149.02,30.74207 +1778690820000,79149.02,79210,79145.44,79202.4,16.13022 +1778690880000,79202.4,79222.22,79202.39,79209.04,12.95316 +1778690940000,79209.05,79222.22,79185.6,79202.4,20.06534 +1778691000000,79202.39,79202.4,79181,79181.01,8.59215 +1778691060000,79181,79202.01,79148.32,79158.14,7.03462 +1778691120000,79158.14,79158.15,79134,79134.01,2.65783 +1778691180000,79134,79150,79092.95,79096.28,19.0613 +1778691240000,79096.28,79096.28,79082.17,79085.81,15.23905 +1778691300000,79085.82,79111.45,79082.17,79111.44,6.23962 +1778691360000,79111.45,79139.04,79111.44,79131.13,7.98057 +1778691420000,79131.13,79133.05,79118,79133.04,6.03095 +1778691480000,79133.05,79133.05,79090.47,79090.47,5.959 +1778691540000,79090.47,79108.39,79078.7,79108.39,10.68884 +1778691600000,79108.39,79238.6,79108.39,79238.6,12.98636 +1778691660000,79238.59,79238.6,79202.39,79211.56,9.44088 +1778691720000,79211.56,79211.56,79167.59,79202.07,7.86813 +1778691780000,79202.07,79223.5,79194.03,79223.5,4.47804 +1778691840000,79223.49,79229.05,79213.69,79229.05,3.97398 +1778691900000,79229.05,79229.05,79184.96,79202.4,34.1588 +1778691960000,79202.4,79220.94,79202.39,79212,9.85665 +1778692020000,79211.99,79212,79186.39,79186.39,4.87687 +1778692080000,79186.39,79199.85,79186.39,79195.19,13.06493 +1778692140000,79195.2,79195.2,79170.99,79182.86,6.06917 +1778692200000,79182.87,79182.87,79179.99,79180,11.83613 +1778692260000,79180,79195.2,79175.98,79175.99,8.61811 +1778692320000,79175.99,79213.53,79170.03,79202.39,12.8379 +1778692380000,79202.4,79224.83,79201.45,79224.83,6.23447 +1778692440000,79224.83,79233,79224.82,79233,3.1008 +1778692500000,79232.99,79249.11,79226.7,79231.98,18.05466 +1778692560000,79231.97,79231.98,79100,79121.21,47.28012 +1778692620000,79121.2,79137.28,79121.2,79137.28,4.16917 +1778692680000,79137.28,79249.11,79137.27,79249.11,30.14836 +1778692740000,79249.11,79300,79249.1,79300,11.06995 +1778692800000,79300,79305.91,79283.24,79288.01,12.42107 +1778692860000,79288.01,79305.41,79288,79296.74,7.39178 +1778692920000,79296.73,79317.14,79296.73,79317.13,10.97998 +1778692980000,79317.14,79337.5,79317.13,79335.4,13.41974 +1778693040000,79335.4,79335.4,79300,79300,17.10483 +1778693100000,79300,79330,79300,79310.26,3.76155 +1778693160000,79310.26,79355.69,79310.26,79340.01,13.01886 +1778693220000,79340.01,79370,79340,79370,7.17309 +1778693280000,79370,79378.54,79331.95,79331.96,6.71779 +1778693340000,79331.97,79331.97,79331.96,79331.97,4.69974 +1778693400000,79331.96,79354.71,79331.96,79342.86,3.81544 +1778693460000,79342.85,79342.86,79340.16,79340.17,2.28018 +1778693520000,79340.17,79345.36,79331.54,79331.54,8.96881 +1778693580000,79331.55,79345.36,79324.29,79341.58,11.62871 +1778693640000,79341.57,79354.64,79341.57,79354.64,5.49914 +1778693700000,79354.64,79358.2,79339.47,79339.48,9.24617 +1778693760000,79339.48,79375.08,79339.47,79375.07,5.85994 +1778693820000,79375.07,79375.08,79364.6,79364.6,5.13673 +1778693880000,79364.61,79364.61,79349.3,79349.31,6.35786 +1778693940000,79349.31,79356.62,79336.51,79356.61,7.03337 +1778694000000,79356.61,79361.25,79356.61,79361.24,9.78764 +1778694060000,79361.25,79371.08,79361.24,79371.08,1.9617 +1778694120000,79371.08,79400,79371.08,79399.99,10.35282 +1778694180000,79400,79420.76,79399.99,79420.75,9.96772 +1778694240000,79420.76,79433.01,79420.75,79430.61,5.12032 +1778694300000,79430.61,79439.99,79391.7,79391.71,17.67502 +1778694360000,79391.71,79424.25,79391.7,79413.51,5.22786 +1778694420000,79413.5,79438.59,79413.5,79438.58,2.90855 +1778694480000,79438.58,79450,79409.42,79409.42,31.9871 +1778694540000,79409.43,79454.05,79409.42,79454.05,9.43773 +1778694600000,79454.05,79508.91,79454.04,79485.59,9.28355 +1778694660000,79485.6,79496.05,79465.26,79482.82,13.73488 +1778694720000,79482.83,79485.13,79476.67,79476.67,3.83768 +1778694780000,79476.68,79476.68,79473.05,79473.06,1.85578 +1778694840000,79473.06,79473.06,79466.05,79466.06,1.76558 +1778694900000,79466.05,79494,79466.05,79469,10.92724 +1778694960000,79469,79469,79450.88,79450.88,5.65968 +1778695020000,79450.88,79477.34,79450.88,79477.33,4.57949 +1778695080000,79477.34,79556.36,79477.33,79540.01,30.65164 +1778695140000,79540,79540.01,79514.97,79514.97,2.04495 +1778695200000,79514.97,79555.06,79514.97,79555.05,4.69467 +1778695260000,79555.06,79596.27,79547.47,79580.41,7.03861 +1778695320000,79580.42,79585.3,79549.16,79585.3,5.20885 +1778695380000,79585.29,79593.53,79539.17,79540.39,7.48541 +1778695440000,79540.38,79543.57,79514.97,79525.93,7.52091 +1778695500000,79525.93,79555.86,79525.92,79555.85,3.55277 +1778695560000,79555.85,79580.41,79555.85,79580.4,2.62617 +1778695620000,79580.41,79596.27,79560,79560.64,6.64902 +1778695680000,79560.64,79596.27,79556.14,79589.61,19.70159 +1778695740000,79589.61,79600,79589.6,79597.74,10.36461 +1778695800000,79597.73,79600,79597.73,79599.99,3.78073 +1778695860000,79599.99,79609.93,79594.88,79609.92,4.31901 +1778695920000,79609.92,79615.01,79585.94,79585.94,20.15631 +1778695980000,79585.93,79606.3,79584.06,79606.3,2.43115 +1778696040000,79606.3,79606.3,79606.29,79606.3,1.70163 +1778696100000,79606.3,79630.01,79606.3,79616.45,10.23974 +1778696160000,79616.46,79616.46,79616.45,79616.46,13.25384 +1778696220000,79616.46,79616.46,79555.87,79588.24,20.30882 +1778696280000,79588.25,79604.16,79577.27,79604.16,18.64144 +1778696340000,79604.16,79719.98,79604.16,79712.9,46.43393 +1778696400000,79712.9,79754.9,79712.89,79754.9,26.51595 +1778696460000,79754.89,79800,79754.89,79782.6,30.3171 +1778696520000,79782.59,79782.6,79724.82,79727.9,23.08681 +1778696580000,79727.91,79787.67,79727.91,79780.23,17.60853 +1778696640000,79780.23,79784.04,79771.48,79774.15,20.2388 +1778696700000,79774.44,79787.39,79757.23,79757.23,28.34498 +1778696760000,79757.24,79779.98,79757.23,79773.31,22.61399 +1778696820000,79773.3,79773.3,79738.21,79738.22,25.04353 +1778696880000,79738.21,79770.06,79738.21,79770.05,23.35236 +1778696940000,79770.06,79775.82,79746.61,79767.98,32.77919 +1778697000000,79767.97,79788.63,79767.97,79772.94,21.63708 +1778697060000,79772.94,79780.93,79711.29,79711.3,20.47952 +1778697120000,79711.29,79715.02,79676.02,79715.01,9.95579 +1778697180000,79715.01,79729.71,79715.01,79719.96,6.08922 +1778697240000,79719.96,79719.96,79700,79717.41,7.20016 +1778697300000,79717.4,79738.01,79717.4,79738,5.54745 +1778697360000,79738,79738.01,79707,79707,13.40063 +1778697420000,79707,79730.92,79701.62,79722.38,4.29382 +1778697480000,79722.39,79743.82,79722.38,79723.56,4.63994 +1778697540000,79723.56,79739.51,79723.55,79739.5,5.06019 +1778697600000,79739.5,79800,79739.5,79797.51,11.46313 +1778697660000,79797.51,79797.51,79782.76,79784.2,8.58656 +1778697720000,79784.2,79784.2,79730.31,79730.33,9.43285 +1778697780000,79730.33,79730.33,79700,79700,15.95048 +1778697840000,79700,79700,79647.29,79647.29,11.22072 +1778697900000,79647.29,79661.6,79628.37,79660,8.37369 +1778697960000,79660,79662.36,79581.11,79581.11,17.23672 +1778698020000,79581.11,79598.51,79574.12,79590,9.45099 +1778698080000,79590.01,79600,79558.28,79599.99,7.73066 +1778698140000,79600,79610,79577.13,79580.18,4.11659 +1778698200000,79580.18,79612,79580.17,79612,2.4737 +1778698260000,79611.99,79617.79,79581.73,79599.96,9.74971 +1778698320000,79599.96,79599.96,79587.99,79587.99,1.82412 +1778698380000,79588,79606,79587.99,79606,3.59263 +1778698440000,79605.99,79639.22,79596,79639.21,6.649 +1778698500000,79639.22,79676.67,79639.21,79676.67,2.83318 +1778698560000,79676.68,79676.68,79666.95,79669.08,7.57002 +1778698620000,79669.08,79673.88,79665.26,79671.28,8.23937 +1778698680000,79671.28,79671.28,79628.62,79628.63,15.98008 +1778698740000,79628.62,79628.63,79588.05,79598.15,20.79749 +1778698800000,79598.15,79615.7,79592.34,79610.35,6.87277 +1778698860000,79610.35,79615.58,79603.07,79603.07,1.61222 +1778698920000,79603.07,79603.08,79536.47,79536.47,16.27378 +1778698980000,79536.48,79541.41,79517.4,79517.41,6.71894 +1778699040000,79517.4,79553.99,79517.4,79530.56,6.79518 +1778699100000,79530.56,79550.78,79530.55,79550.77,10.53629 +1778699160000,79550.77,79550.77,79484.54,79493.2,13.93982 +1778699220000,79493.2,79498.97,79472.92,79478.62,4.89746 +1778699280000,79478.61,79520,79478.61,79517.02,5.70839 +1778699340000,79517.03,79521.99,79514.22,79514.23,8.03026 +1778699400000,79514.22,79558.87,79514.22,79550.82,3.7537 +1778699460000,79550.83,79550.83,79512.93,79512.94,6.48246 +1778699520000,79512.93,79512.94,79504,79512.92,4.66375 +1778699580000,79512.92,79537.22,79512.91,79537.22,4.0248 +1778699640000,79537.21,79545.33,79514.68,79514.68,9.35656 +1778699700000,79514.68,79544.19,79507.65,79507.66,16.4697 +1778699760000,79507.66,79507.66,79462.9,79479.83,3.48209 +1778699820000,79479.99,79495.41,79479.99,79489.49,3.72148 +1778699880000,79489.49,79495.37,79489.49,79495.37,1.16648 +1778699940000,79495.36,79495.37,79462.9,79462.91,25.47047 +1778700000000,79462.91,79495.37,79462.9,79466.77,12.11985 +1778700060000,79466.78,79488,79466.77,79482.86,2.9348 +1778700120000,79482.86,79494.03,79482.85,79494.03,1.92933 +1778700180000,79494.02,79494.03,79456,79456,9.52996 +1778700240000,79456.01,79456.01,79417.64,79422.41,9.58554 +1778700300000,79422.41,79435.24,79400,79435.23,25.22479 +1778700360000,79435.24,79470.79,79435.23,79470.79,5.36407 +1778700420000,79470.79,79512.43,79470.79,79512.43,2.83523 +1778700480000,79512.43,79517.99,79488.8,79488.81,31.85607 +1778700540000,79488.81,79495.94,79488.8,79495.94,1.72739 +1778700600000,79495.93,79521.22,79495.93,79512.93,5.00897 +1778700660000,79512.94,79521.22,79512.93,79518.74,2.8525 +1778700720000,79518.74,79518.74,79512.93,79512.94,3.04934 +1778700780000,79512.94,79516.92,79503.45,79516.92,6.45722 +1778700840000,79516.92,79516.92,79516.91,79516.92,0.28509 +1778700900000,79516.91,79516.91,79496.04,79505.56,7.4721 +1778700960000,79505.56,79505.56,79456.45,79463.62,5.57233 +1778701020000,79463.62,79511.99,79459.55,79511.99,2.90208 +1778701080000,79511.99,79603.95,79511.99,79600.01,12.96997 +1778701140000,79600.01,79600.01,79560.32,79560.32,5.71168 +1778701200000,79560.33,79584.89,79560.32,79579.54,16.04583 +1778701260000,79579.54,79579.54,79563,79563,1.53021 +1778701320000,79563,79571.58,79556.86,79564.96,3.84419 +1778701380000,79564.97,79584.48,79561.56,79561.56,7.03342 +1778701440000,79561.56,79561.56,79514.87,79514.87,3.90993 +1778701500000,79514.87,79548.46,79514.87,79548.45,5.02333 +1778701560000,79548.46,79548.46,79542,79542,3.52097 +1778701620000,79542.01,79542.01,79523.49,79523.49,3.36889 +1778701680000,79523.49,79533.66,79523.49,79533.66,10.24852 +1778701740000,79533.66,79533.66,79512.93,79516.37,7.54026 +1778701800000,79516.36,79518.76,79487.6,79517.84,7.06296 +1778701860000,79517.84,79544.33,79517.83,79544.32,3.71107 +1778701920000,79544.33,79572.61,79544.33,79556.28,4.61735 +1778701980000,79556.28,79580.57,79556.27,79580.57,3.04757 +1778702040000,79580.56,79580.56,79568.59,79570.01,2.54466 +1778702100000,79570.01,79574.96,79570,79570.01,1.69154 +1778702160000,79570,79591.4,79570,79591.4,2.64579 +1778702220000,79591.39,79616.44,79591.39,79614.43,9.78181 +1778702280000,79614.44,79641.02,79602.62,79641.02,17.86323 +1778702340000,79641.01,79646.29,79622.89,79642.41,33.09937 +1778702400000,79642.41,79687.38,79642.4,79687.38,9.20935 +1778702460000,79687.37,79687.38,79665.04,79665.05,5.24311 +1778702520000,79665.04,79665.05,79650.32,79650.32,3.56913 +1778702580000,79650.33,79654.1,79642.33,79642.71,4.94091 +1778702640000,79642.72,79649.24,79640.87,79640.87,3.21448 +1778702700000,79640.86,79648.02,79639.14,79639.14,3.91486 +1778702760000,79639.14,79639.14,79626.96,79637.89,3.37289 +1778702820000,79637.89,79658.25,79637.88,79653.88,1.88596 +1778702880000,79653.87,79666.78,79653.87,79666.78,1.29173 +1778702940000,79666.78,79666.78,79666.77,79666.77,0.61463 +1778703000000,79666.77,79719.97,79666.77,79719.96,5.23793 +1778703060000,79719.97,79754.67,79710,79710.01,13.45052 +1778703120000,79710,79710.01,79680.75,79680.75,1.33231 +1778703180000,79680.75,79680.76,79662.93,79662.93,0.787 +1778703240000,79662.93,79662.94,79642.34,79645.13,1.59413 +1778703300000,79645.13,79655.05,79645.13,79654.01,5.21011 +1778703360000,79654.01,79654.01,79654,79654,0.59473 +1778703420000,79654.01,79686.84,79654,79684.23,3.62169 +1778703480000,79684.24,79700,79684.23,79700,5.8871 +1778703540000,79700,79726.87,79699.99,79719.97,1.98621 +1778703600000,79719.97,79719.97,79700,79711.59,4.08467 +1778703660000,79711.58,79711.59,79699.99,79699.99,1.70965 +1778703720000,79699.99,79699.99,79659.61,79659.62,7.13922 +1778703780000,79659.61,79659.62,79655.26,79655.26,2.27019 +1778703840000,79655.27,79663.2,79655.26,79656.86,2.00626 +1778703900000,79656.86,79676.94,79656.85,79673.7,6.86428 +1778703960000,79673.7,79673.7,79661,79661.01,4.74474 +1778704020000,79661.01,79661.01,79646.31,79646.31,0.76013 +1778704080000,79646.3,79646.31,79642.33,79642.34,0.27607 +1778704140000,79642.34,79642.34,79622.7,79622.7,2.53441 +1778704200000,79622.7,79644.25,79622.7,79644.25,5.67716 +1778704260000,79644.25,79661.01,79644.24,79661,3.1517 +1778704320000,79661.01,79685.8,79661,79685.8,2.54767 +1778704380000,79685.81,79695.02,79685.81,79695.02,1.85591 +1778704440000,79695.02,79721.89,79670,79670,10.16577 +1778704500000,79670.01,79675.68,79667.03,79675.67,2.16841 +1778704560000,79675.68,79675.68,79652.96,79652.97,3.1239 +1778704620000,79652.97,79663.57,79652.97,79660.79,5.47355 +1778704680000,79660.8,79668.08,79660.79,79668.08,2.69929 +1778704740000,79668.08,79670.21,79668.07,79670.21,2.4595 +1778704800000,79670.21,79694.64,79670.2,79693.59,7.51248 +1778704860000,79693.58,79693.58,79671.99,79690.46,15.11208 +1778704920000,79690.45,79690.46,79690.45,79690.45,0.81136 +1778704980000,79690.46,79744.21,79690.46,79737.22,10.56271 +1778705040000,79737.23,79737.23,79719.96,79719.97,2.06246 +1778705100000,79719.97,79760,79719.96,79752.49,4.47619 +1778705160000,79752.5,79752.5,79688.78,79703.49,8.76693 +1778705220000,79703.5,79706.6,79693.45,79704.2,3.35038 +1778705280000,79704.2,79704.2,79704.19,79704.2,1.37151 +1778705340000,79704.2,79706.6,79704.2,79704.59,2.007 +1778705400000,79704.59,79704.59,79696.72,79696.73,2.1585 +1778705460000,79696.72,79700,79675.7,79700,4.41527 +1778705520000,79699.99,79700,79698.84,79698.85,0.50497 +1778705580000,79698.84,79698.85,79698.84,79698.85,1.09655 +1778705640000,79698.85,79698.85,79686.3,79686.3,0.92181 +1778705700000,79686.3,79686.31,79682,79682.01,0.90583 +1778705760000,79682,79682.01,79682,79682.01,0.64641 +1778705820000,79682.01,79692.84,79682,79692.84,4.14075 +1778705880000,79692.84,79700.23,79692.83,79700.22,2.22452 +1778705940000,79700.23,79709.89,79698.94,79698.95,3.50389 +1778706000000,79698.95,79705.73,79698.95,79705.72,1.90555 +1778706060000,79705.72,79705.73,79700.87,79700.88,2.53588 +1778706120000,79700.87,79700.88,79642.33,79649.58,7.42525 +1778706180000,79649.59,79665.88,79642.33,79642.34,2.81674 +1778706240000,79642.34,79648.19,79642.34,79648.19,1.74027 +1778706300000,79648.19,79651.38,79628.53,79628.54,4.01935 +1778706360000,79628.54,79628.54,79591.24,79591.25,6.26685 +1778706420000,79591.25,79591.25,79530,79530,24.22221 +1778706480000,79529.9,79529.9,79484.42,79484.42,80.78725 +1778706540000,79484.43,79484.43,79433.33,79473.81,14.5521 +1778706600000,79473.81,79473.82,79392,79393.34,17.73472 +1778706660000,79393.34,79435.8,79340.39,79422.01,14.22601 +1778706720000,79422,79450,79422,79432.34,6.56928 +1778706780000,79432.35,79439.98,79423.24,79439.32,8.76317 +1778706840000,79439.31,79449.2,79424.22,79449.2,3.29271 +1778706900000,79449.19,79449.19,79402.14,79411.26,8.478 +1778706960000,79411.27,79420,79404,79404.01,3.09323 +1778707020000,79404,79410,79392.5,79393.52,6.50937 +1778707080000,79393.53,79403.86,79393.52,79403.86,1.83814 +1778707140000,79403.85,79406.51,79385.39,79406.5,3.51947 +1778707200000,79406.5,79422.01,79406.5,79409.47,14.538 +1778707260000,79409.46,79409.47,79402.32,79408.02,9.04426 +1778707320000,79408.02,79422.01,79408.01,79422.01,10.33055 +1778707380000,79422.01,79422.01,79414.08,79414.09,2.63891 +1778707440000,79414.08,79414.09,79402.06,79402.06,2.75377 +1778707500000,79402.07,79428.46,79396.25,79428.46,5.26582 +1778707560000,79428.46,79444,79428.45,79443.99,2.08918 +1778707620000,79444,79444,79413.67,79413.67,2.98011 +1778707680000,79413.67,79413.67,79409.42,79409.43,12.27418 +1778707740000,79409.42,79418.65,79409.42,79418.65,10.36136 +1778707800000,79418.65,79441.42,79418.64,79441.41,3.76262 +1778707860000,79441.42,79441.42,79441.41,79441.41,1.22841 +1778707920000,79441.42,79450,79441.41,79450,1.32239 +1778707980000,79449.99,79450,79449.99,79449.99,9.74298 +1778708040000,79449.99,79450,79418.64,79440,6.81317 +1778708100000,79440,79471.48,79440,79468.2,3.34326 +1778708160000,79468.2,79468.21,79452.55,79456.93,3.41353 +1778708220000,79456.94,79488.86,79456.93,79488.85,3.08142 +1778708280000,79488.84,79488.84,79470,79481.03,3.16911 +1778708340000,79481.03,79491.1,79481.02,79491.1,1.91315 +1778708400000,79491.1,79500,79472.62,79472.62,3.384 +1778708460000,79472.63,79496.61,79470,79494.84,3.0591 +1778708520000,79494.83,79494.84,79494.83,79494.83,0.59459 +1778708580000,79494.83,79508.07,79494.83,79500,7.17734 +1778708640000,79500.01,79500.01,79479.66,79479.67,1.31152 +1778708700000,79479.67,79484.44,79455.92,79455.93,5.43216 +1778708760000,79455.93,79474.87,79410,79463.82,12.38285 +1778708820000,79463.81,79493.37,79452.55,79493.37,1.67503 +1778708880000,79493.37,79512.94,79493.37,79512.92,2.9609 +1778708940000,79512.93,79512.93,79479.18,79479.19,1.88304 +1778709000000,79479.19,79507.92,79479.18,79507.92,3.20976 +1778709060000,79507.91,79512.94,79490.91,79506.2,5.09413 +1778709120000,79506.2,79527.42,79506.2,79527.42,16.36633 +1778709180000,79527.42,79527.42,79486.11,79499.8,5.07079 +1778709240000,79499.8,79499.8,79499.7,79499.71,1.45342 +1778709300000,79499.7,79502.73,79444.45,79444.45,4.1905 +1778709360000,79444.45,79444.46,79414.26,79429.98,2.69096 +1778709420000,79429.99,79429.99,79429.98,79429.98,0.60318 +1778709480000,79429.99,79429.99,79381.12,79381.12,6.01083 +1778709540000,79381.13,79398.55,79381.13,79398.54,3.0884 +1778709600000,79398.54,79451.46,79398.54,79409.43,19.97298 +1778709660000,79409.42,79424,79385.61,79390.54,6.28232 +1778709720000,79390.54,79425.96,79390.54,79399.07,8.04106 +1778709780000,79399.07,79403.1,79376,79376,2.12736 +1778709840000,79376.01,79380.01,79357.66,79365.57,3.83159 +1778709900000,79365.58,79365.58,79250.03,79252.94,14.66025 +1778709960000,79252.94,79266.73,79241.59,79254.4,4.19703 +1778710020000,79254.4,79254.4,79228.01,79228.01,3.94196 +1778710080000,79228.01,79276.41,79228,79276.41,5.71183 +1778710140000,79276.41,79311.29,79276.4,79311.29,4.41614 +1778710200000,79311.28,79384.38,79311.28,79384.37,6.66406 +1778710260000,79384.37,79407.05,79371.53,79407.04,12.44839 +1778710320000,79407.04,79407.05,79396.03,79396.03,1.31068 +1778710380000,79396.04,79400.77,79385.56,79387.7,13.44743 +1778710440000,79387.71,79409.43,79387.7,79409.43,3.33662 +1778710500000,79409.43,79409.43,79370,79370.01,3.73034 +1778710560000,79370,79386.45,79349.74,79349.74,11.67179 +1778710620000,79349.74,79357.23,79341.44,79345.07,3.97702 +1778710680000,79345.07,79345.07,79335.09,79335.09,0.70729 +1778710740000,79335.1,79335.1,79290.43,79290.43,5.15584 +1778710800000,79290.43,79306.53,79275.46,79306.53,6.10153 +1778710860000,79306.53,79306.53,79306.52,79306.52,1.23106 +1778710920000,79306.53,79306.53,79280,79284.76,7.95774 +1778710980000,79284.75,79294.73,79275.54,79292.34,4.28168 +1778711040000,79292.34,79327.18,79292.33,79327.18,3.73682 +1778711100000,79327.18,79327.18,79324.47,79324.48,2.07984 +1778711160000,79324.47,79324.48,79294.39,79294.39,4.17541 +1778711220000,79294.4,79301.09,79294.39,79301.09,4.701 +1778711280000,79301.09,79319.95,79301.07,79319.95,2.70374 +1778711340000,79319.94,79319.95,79317.55,79317.55,6.44319 +1778711400000,79317.56,79317.56,79300,79300.01,3.48747 +1778711460000,79300.01,79330,79300,79330,5.59269 +1778711520000,79330,79330,79241.11,79241.12,13.14822 +1778711580000,79241.12,79259.15,79241.11,79259.15,3.2836 +1778711640000,79259.15,79285.16,79259.14,79285.15,3.76777 +1778711700000,79285.15,79285.16,79260.01,79260.02,6.07058 +1778711760000,79260.01,79276.69,79260.01,79276.69,2.8477 +1778711820000,79276.69,79281.04,79273.93,79273.94,2.10974 +1778711880000,79273.94,79273.94,79273.89,79273.89,2.69989 +1778711940000,79273.9,79300,79270.56,79300,13.86532 +1778712000000,79299.99,79338.76,79299.99,79338.75,3.11523 +1778712060000,79338.75,79396.93,79338.75,79396.92,4.29895 +1778712120000,79396.93,79404.18,79386.15,79390.01,7.6448 +1778712180000,79390.01,79399.43,79390,79399.43,6.95819 +1778712240000,79399.43,79406,79399.42,79406,2.5828 +1778712300000,79406,79429.98,79405.99,79429.97,13.65387 +1778712360000,79429.98,79452.56,79429.97,79452.55,5.13389 +1778712420000,79452.55,79470,79452.55,79470,4.17314 +1778712480000,79469.99,79469.99,79413.38,79413.38,7.26686 +1778712540000,79413.39,79413.39,79413.38,79413.39,0.37188 +1778712600000,79413.39,79433.02,79413.38,79429.59,8.7781 +1778712660000,79429.6,79450,79429.59,79450,2.34308 +1778712720000,79450,79463.97,79450,79458.19,2.64168 +1778712780000,79458.19,79458.19,79454.97,79454.98,1.19005 +1778712840000,79454.97,79454.98,79454.97,79454.98,0.59558 +1778712900000,79454.97,79461.13,79418.92,79444.01,10.25241 +1778712960000,79444.01,79444.01,79400.28,79421.18,7.67832 +1778713020000,79421.18,79433.99,79415.07,79433.98,10.76621 +1778713080000,79433.98,79440.24,79433.98,79440.23,1.74758 +1778713140000,79440.23,79440.24,79428.45,79428.46,1.17705 +1778713200000,79428.46,79449.93,79428.45,79449.92,4.05901 +1778713260000,79449.93,79499.01,79449.92,79452.56,8.31789 +1778713320000,79452.56,79452.56,79423.3,79423.3,7.53183 +1778713380000,79423.29,79423.29,79375.79,79375.79,10.79015 +1778713440000,79375.8,79397.06,79365.98,79365.98,27.50811 +1778713500000,79364.81,79415.4,79350.79,79415.4,11.74129 +1778713560000,79415.4,79415.4,79385.82,79411.66,5.77913 +1778713620000,79411.67,79411.67,79384.03,79384.03,4.69215 +1778713680000,79384.03,79411.66,79380.01,79404.42,48.62719 +1778713740000,79404.41,79415.4,79404.41,79415.39,5.15422 +1778713800000,79415.39,79415.39,79356.54,79368.06,7.74892 +1778713860000,79368.05,79398.38,79368.05,79394.15,6.74277 +1778713920000,79394.14,79394.84,79379.43,79393.47,5.95639 +1778713980000,79393.47,79393.47,79374.88,79374.89,7.82868 +1778714040000,79374.89,79403.98,79374.88,79377.39,7.0832 +1778714100000,79377.4,79377.4,79357.66,79357.67,7.10255 +1778714160000,79357.67,79363.56,79357.66,79363.56,2.7073 +1778714220000,79363.55,79390.05,79363.55,79390.04,6.1293 +1778714280000,79390.05,79393.02,79362.75,79362.76,13.62036 +1778714340000,79362.76,79362.76,79350,79350.43,3.4734 +1778714400000,79350.43,79378.91,79350.42,79378.91,4.16443 +1778714460000,79378.92,79390.63,79365.69,79365.7,9.22217 +1778714520000,79365.69,79380,79365.69,79380,3.47252 +1778714580000,79380,79405.76,79379.99,79394.83,7.76528 +1778714640000,79394.83,79409.41,79394.82,79409.41,5.84563 +1778714700000,79409.41,79415.4,79409.39,79415.4,18.7521 +1778714760000,79415.4,79436.72,79406.79,79406.79,8.44483 +1778714820000,79406.79,79420.67,79406.78,79409.42,9.86252 +1778714880000,79409.42,79409.43,79344.51,79344.52,9.57227 +1778714940000,79344.51,79349.02,79290.63,79349.02,18.14814 +1778715000000,79349.01,79376.45,79349.01,79370.15,13.58624 +1778715060000,79370.14,79370.14,79327.21,79327.23,5.51295 +1778715120000,79327.23,79343.87,79320,79320.01,4.45538 +1778715180000,79320,79320,79252.09,79294.73,9.26246 +1778715240000,79294.73,79300.16,79291.79,79300.16,2.71165 +1778715300000,79300.16,79340.45,79300.16,79340.45,3.16775 +1778715360000,79340.44,79340.45,79335.25,79335.26,1.5791 +1778715420000,79335.25,79335.26,79292.83,79302.34,24.71165 +1778715480000,79302.35,79302.35,79262.77,79262.78,3.15211 +1778715540000,79262.78,79262.78,79256.27,79262.78,15.64326 +1778715600000,79262.78,79265.16,79262.78,79265.16,7.92107 +1778715660000,79265.16,79302.06,79265.16,79300.16,26.68753 +1778715720000,79300.16,79300.17,79275.63,79289.48,8.05433 +1778715780000,79289.48,79309.46,79289.48,79301.99,7.97748 +1778715840000,79302,79308.69,79301.99,79308.69,2.72333 +1778715900000,79308.68,79313.9,79308.68,79311.24,3.67129 +1778715960000,79311.23,79311.24,79305.9,79305.91,2.23311 +1778716020000,79305.91,79305.91,79305.9,79305.91,1.17685 +1778716080000,79305.91,79316,79305.9,79315.99,1.48844 +1778716140000,79316,79316,79285.51,79285.51,3.2417 +1778716200000,79285.5,79285.51,79277.78,79277.79,0.96318 +1778716260000,79277.79,79277.79,79234.83,79234.84,4.74028 +1778716320000,79234.83,79262.33,79233.83,79262.33,18.90299 +1778716380000,79262.33,79265,79262.33,79265,3.58573 +1778716440000,79265,79315.1,79264.99,79315.1,6.19439 +1778716500000,79315.1,79315.1,79313.62,79313.62,2.23693 +1778716560000,79313.63,79313.63,79313.61,79313.62,2.89993 +1778716620000,79313.61,79313.62,79313.61,79313.61,1.25286 +1778716680000,79313.61,79313.62,79313.61,79313.62,1.07203 +1778716740000,79313.62,79313.62,79313.6,79313.61,8.86864 +1778716800000,79313.61,79420,79308,79420,28.32084 +1778716860000,79420,79428,79363.37,79363.38,9.76642 +1778716920000,79363.38,79403.2,79363.38,79386.53,6.67848 +1778716980000,79386,79397.32,79364.35,79396.9,9.09458 +1778717040000,79396.9,79399.47,79372.28,79372.29,8.67133 +1778717100000,79372.29,79398.81,79372.28,79374.88,5.895 +1778717160000,79374.88,79398.8,79368,79398.8,6.26126 +1778717220000,79398.8,79447.64,79398.79,79447.64,7.02931 +1778717280000,79447.64,79470.5,79447.64,79465.42,7.8279 +1778717340000,79465.42,79496.08,79465.42,79480.34,11.46477 +1778717400000,79480.34,79498.75,79465.41,79485.58,36.25837 +1778717460000,79485.57,79485.57,79466.55,79480.34,3.57829 +1778717520000,79480.34,79480.34,79464,79466.55,6.51976 +1778717580000,79466.55,79512.94,79466.54,79512.94,7.70296 +1778717640000,79512.94,79525.75,79512.93,79525.75,23.48509 +1778717700000,79525.75,79589.99,79525.75,79560.54,19.93996 +1778717760000,79560.54,79571.68,79555.47,79555.48,2.60122 +1778717820000,79555.48,79586.97,79555.47,79555.48,4.66762 +1778717880000,79555.48,79555.48,79537.94,79545.45,6.53063 +1778717940000,79545.44,79545.45,79505.19,79505.19,9.77535 +1778718000000,79505.2,79528.36,79457.75,79457.75,9.65157 +1778718060000,79457.76,79459.39,79442,79447.43,6.67927 +1778718120000,79447.43,79467.48,79447.42,79467.47,3.41451 +1778718180000,79467.48,79489.33,79452.55,79489.32,3.84769 +1778718240000,79489.33,79489.33,79489.32,79489.32,0.89409 +1778718300000,79489.33,79515.9,79489.32,79512.94,3.51537 +1778718360000,79512.93,79512.94,79498,79498.01,2.35104 +1778718420000,79498.01,79500,79485,79485,3.46516 +1778718480000,79485,79485,79452.56,79452.56,3.59774 +1778718540000,79452.55,79462.01,79452.55,79462,4.4968 +1778718600000,79462,79536.32,79462,79523.01,20.65609 +1778718660000,79523.01,79539.8,79515.21,79534.6,4.87674 +1778718720000,79534.6,79580.2,79534.59,79562.99,5.96896 +1778718780000,79562.98,79600,79550,79568.33,6.99714 +1778718840000,79568.32,79598.1,79568.32,79598.1,3.31522 +1778718900000,79598.1,79598.1,79571.03,79579,3.23156 +1778718960000,79579,79590,79576.9,79589.99,4.34189 +1778719020000,79590,79608.51,79586.43,79608.5,22.78795 +1778719080000,79608.51,79608.51,79590.14,79594.71,4.37334 +1778719140000,79594.71,79594.72,79568,79587.51,4.39391 +1778719200000,79587.52,79611.95,79587.51,79596.65,4.15984 +1778719260000,79596.65,79596.66,79580,79584.31,3.45928 +1778719320000,79584.3,79593.25,79580,79592.45,3.61795 +1778719380000,79592.45,79611.95,79592.45,79611.95,4.10044 +1778719440000,79611.95,79647.82,79611.94,79647.81,19.063 +1778719500000,79647.81,79666.66,79647.81,79663.36,3.55908 +1778719560000,79663.36,79681.73,79663.36,79671.52,8.91972 +1778719620000,79671.52,79671.53,79642.33,79655.07,7.93013 +1778719680000,79655.07,79667.63,79655.07,79663.14,3.17402 +1778719740000,79663.13,79663.14,79616.45,79616.45,5.83 +1778719800000,79616.45,79616.46,79590.25,79590.26,5.34354 +1778719860000,79590.26,79610,79590.25,79602.33,3.80311 +1778719920000,79602.33,79602.34,79602.33,79602.34,1.96834 +1778719980000,79602.33,79608.81,79560,79560,4.5996 +1778720040000,79560.01,79562.54,79552.94,79562.54,4.83423 +1778720100000,79562.53,79590,79562.53,79587.2,3.30876 +1778720160000,79587.21,79598.06,79587.2,79595.66,1.54615 +1778720220000,79595.67,79595.67,79588.58,79588.59,1.19857 +1778720280000,79588.58,79591.47,79588.58,79591.47,3.5076 +1778720340000,79591.47,79609.99,79580,79580,4.81918 +1778720400000,79580,79609.99,79547.44,79609.99,6.93136 +1778720460000,79609.99,79646.29,79609.97,79646.29,9.68478 +1778720520000,79646.29,79681.73,79646.28,79668.5,4.9685 +1778720580000,79668.49,79668.5,79625.37,79625.37,5.01317 +1778720640000,79625.38,79670.19,79625.38,79670.19,4.97301 +1778720700000,79670.19,79678.96,79657.43,79657.44,2.7812 +1778720760000,79657.44,79657.44,79616.45,79616.45,2.21201 +1778720820000,79616.46,79616.46,79616.45,79616.45,1.00249 +1778720880000,79616.45,79627,79593.26,79593.26,6.61613 +1778720940000,79593.26,79615.93,79593.25,79609.95,1.61662 +1778721000000,79609.95,79616.45,79609.94,79616.44,3.26096 +1778721060000,79616.45,79626.67,79616.44,79620,1.81635 +1778721120000,79620.01,79659.95,79620,79659.95,3.7199 +1778721180000,79659.95,79660,79602.8,79602.81,7.8219 +1778721240000,79602.81,79620.7,79578.7,79620.69,29.37344 +1778721300000,79620.7,79620.7,79586.06,79586.07,5.0016 +1778721360000,79586.07,79595.09,79504.54,79595.08,10.18456 +1778721420000,79595.09,79595.09,79580,79580.01,1.8381 +1778721480000,79580,79628.09,79580,79628.09,5.73345 +1778721540000,79628.09,79628.09,79608.08,79610,6.21038 +1778721600000,79609.99,79609.99,79578.42,79578.43,4.39404 +1778721660000,79578.43,79613.71,79577.47,79610.71,1.8413 +1778721720000,79610.7,79610.71,79580,79582.01,2.53946 +1778721780000,79582.01,79582.01,79582,79582,0.57244 +1778721840000,79582.01,79596.3,79582,79596.3,6.22732 +1778721900000,79596.3,79640,79596.29,79616.46,3.19791 +1778721960000,79616.46,79631.59,79595.45,79613.33,35.37882 +1778722020000,79613.33,79620,79613.33,79616.46,2.04032 +1778722080000,79616.46,79616.46,79582.96,79582.96,3.73237 +1778722140000,79582.96,79582.96,79540.21,79540.21,3.07171 +1778722200000,79540.21,79591.42,79540.21,79584.09,4.6519 +1778722260000,79584.08,79584.09,79547.44,79547.44,1.85854 +1778722320000,79547.45,79547.45,79520,79535.82,14.85124 +1778722380000,79535.83,79535.83,79464.68,79464.69,12.0213 +1778722440000,79464.69,79510,79464.69,79497.97,7.60923 +1778722500000,79497.96,79497.97,79462.27,79469.81,3.84963 +1778722560000,79469.81,79478.79,79469.8,79471.62,1.45191 +1778722620000,79471.62,79471.62,79409.42,79429.07,8.63892 +1778722680000,79429.07,79442.29,79414,79414.01,3.41882 +1778722740000,79414.01,79459.13,79414,79459.12,3.80727 +1778722800000,79459.13,79500,79459.12,79499.99,3.09777 +1778722860000,79499.99,79500,79473.67,79473.67,1.30057 +1778722920000,79473.68,79473.68,79460.73,79460.73,0.51337 +1778722980000,79460.73,79470,79436,79469.99,5.3266 +1778723040000,79470,79486,79469.99,79485.99,2.35018 +1778723100000,79486,79502.06,79480.36,79480.36,2.8833 +1778723160000,79480.37,79480.37,79441.44,79462,6.99399 +1778723220000,79461.99,79494,79461.99,79491.24,2.83194 +1778723280000,79491.24,79535.93,79491.23,79530,2.8664 +1778723340000,79530,79575.81,79530,79552.01,10.72358 +1778723400000,79552,79599.48,79552,79568.91,4.54813 +1778723460000,79568.92,79635.35,79568.91,79628.02,23.0685 +1778723520000,79628.01,79634.97,79604.59,79627.84,8.50233 +1778723580000,79627.83,79665.69,79627.83,79658.62,12.9795 +1778723640000,79658.62,79667.91,79630,79630.01,4.24578 +1778723700000,79630,79630.01,79607.17,79622.39,14.79117 +1778723760000,79622.4,79622.4,79616.45,79622.39,3.41449 +1778723820000,79622.39,79636.89,79602,79602.01,6.6828 +1778723880000,79602.01,79604.4,79602,79602.02,2.0492 +1778723940000,79602.01,79616.27,79600.3,79604.6,4.40233 +1778724000000,79604.61,79639.82,79600.83,79639.82,21.618 +1778724060000,79639.82,79663.64,79639.81,79640.01,7.53691 +1778724120000,79640,79674,79624.97,79673.99,8.69448 +1778724180000,79674,79676.11,79648,79648.01,4.02668 +1778724240000,79648.01,79648.01,79616.45,79616.45,17.14723 +1778724300000,79616.46,79637.56,79616.45,79634.35,6.45854 +1778724360000,79634.35,79646.28,79634.35,79646.28,2.37326 +1778724420000,79646.29,79646.29,79634.35,79634.35,2.07455 +1778724480000,79634.36,79659.75,79616.46,79658.8,4.65649 +1778724540000,79658.8,79658.81,79642.35,79645.72,8.9762 +1778724600000,79645.72,79659.76,79634.69,79642.34,7.46161 +1778724660000,79642.34,79669.35,79634.36,79634.37,7.99931 +1778724720000,79634.36,79634.37,79589.92,79596.46,8.39239 +1778724780000,79596.47,79601.98,79587.09,79587.1,3.33595 +1778724840000,79587.09,79587.09,79580.99,79580.99,1.25807 +1778724900000,79581,79600,79580.99,79592.08,8.46202 +1778724960000,79592.07,79592.08,79568.39,79568.4,5.68172 +1778725020000,79568.4,79578.34,79568.4,79570,4.80817 +1778725080000,79570.01,79570.01,79562,79562,5.82001 +1778725140000,79562.01,79593.28,79562,79593.27,35.20524 +1778725200000,79593.28,79645,79593.27,79644.99,14.42324 +1778725260000,79645,79653.12,79644.99,79646.37,9.73671 +1778725320000,79646.37,79652.1,79636.16,79642.54,6.31907 +1778725380000,79642.54,79642.55,79642.53,79642.54,0.97743 +1778725440000,79642.54,79642.54,79642.33,79642.33,2.52403 +1778725500000,79642.33,79642.33,79640,79640,2.07 +1778725560000,79640,79641.92,79640,79641.91,2.84988 +1778725620000,79641.91,79641.92,79640,79640.01,1.69071 +1778725680000,79640,79640.01,79640,79640,0.33808 +1778725740000,79640,79658,79640,79657.99,4.16577 +1778725800000,79657.99,79658,79642.43,79642.44,9.60774 +1778725860000,79642.43,79642.44,79642.43,79642.44,0.54772 +1778725920000,79642.43,79642.44,79642.33,79642.33,2.14974 +1778725980000,79642.33,79642.34,79629.78,79629.78,2.15713 +1778726040000,79629.79,79670.01,79629.78,79670.01,120.81153 +1778726100000,79670,79670.01,79642.33,79642.34,2.0439 +1778726160000,79642.34,79642.34,79627.53,79627.53,10.02116 +1778726220000,79627.53,79637.46,79625.63,79637.46,77.33481 +1778726280000,79637.46,79648,79637.46,79642.33,3.93645 +1778726340000,79642.33,79642.34,79642.33,79642.33,2.02002 +1778726400000,79642.33,79642.34,79563.98,79595.12,97.86317 +1778726460000,79595.11,79595.12,79550,79550,8.53064 +1778726520000,79550.01,79587.4,79550.01,79583.84,5.02056 +1778726580000,79583.84,79590.12,79569.86,79590.12,3.30989 +1778726640000,79590.11,79590.12,79590.11,79590.11,2.10291 +1778726700000,79590.11,79594.04,79590.11,79594.03,2.13191 +1778726760000,79594.04,79594.04,79570.23,79570.23,5.17136 +1778726820000,79570.24,79570.24,79466.67,79479.99,9.38444 +1778726880000,79480,79480,79420.01,79453.32,8.66182 +1778726940000,79453.32,79453.32,79423.09,79423.09,1.31656 +1778727000000,79423.08,79428.74,79363.03,79377.79,19.68922 +1778727060000,79377.78,79379.64,79364.26,79364.26,7.46525 +1778727120000,79364.26,79364.27,79272.17,79272.17,12.54056 +1778727180000,79272.18,79286.93,79222.22,79261.75,11.70017 +1778727240000,79261.74,79336.22,79251.68,79336.21,13.79298 +1778727300000,79336.22,79377.68,79336.21,79359.46,15.67394 +1778727360000,79359.47,79365.84,79345.54,79345.69,2.56168 +1778727420000,79345.68,79373.33,79345.68,79358.8,5.63772 +1778727480000,79358.79,79368,79358.79,79368,0.57605 +1778727540000,79368,79370.24,79360.31,79370.24,3.19681 +1778727600000,79370.24,79380,79336.65,79380,6.7821 +1778727660000,79380,79440,79379.99,79440,10.32486 +1778727720000,79439.99,79460,79436.95,79443.79,6.89539 +1778727780000,79443.78,79453.83,79436.95,79452.56,7.32985 +1778727840000,79452.56,79452.56,79438.51,79438.51,1.45542 +1778727900000,79438.52,79438.52,79385.46,79409.42,17.28179 +1778727960000,79409.42,79409.43,79346.02,79346.02,7.83897 +1778728020000,79346.03,79346.03,79242,79263.67,13.40764 +1778728080000,79263.68,79263.68,79144.45,79181.9,49.65486 +1778728140000,79181.9,79243.16,79181.9,79224.24,10.10636 +1778728200000,79224.24,79254.07,79224.24,79235.58,7.21634 +1778728260000,79235.59,79237.88,79202.39,79237.87,6.3912 +1778728320000,79237.88,79272.2,79237.88,79272.2,6.12782 +1778728380000,79272.2,79284.87,79264.15,79272.38,4.60672 +1778728440000,79272.38,79294.29,79272.38,79274.15,5.84305 +1778728500000,79274.14,79280,79264.16,79266,8.64346 +1778728560000,79266.01,79266.01,79239.41,79239.41,3.04091 +1778728620000,79239.41,79248.41,79199.82,79242.06,15.21876 +1778728680000,79242.06,79305.91,79242.06,79289.49,28.05023 +1778728740000,79289.49,79299.89,79241.08,79241.08,4.23843 +1778728800000,79241.09,79241.09,79053.47,79056.5,31.12229 +1778728860000,79056.5,79140,79056.5,79117.57,12.68628 +1778728920000,79117.56,79118.92,79001.16,79070.94,26.2594 +1778728980000,79070.95,79075.68,79020.63,79048.13,13.11226 +1778729040000,79048.14,79113.33,79048.14,79082.01,14.09808 +1778729100000,79082.01,79202.4,79082.01,79169.99,20.63556 +1778729160000,79169.99,79239.99,79169.99,79225.66,11.91279 +1778729220000,79225.66,79269.83,79225.66,79269.83,7.92222 +1778729280000,79269.83,79359.99,79269.82,79345.52,26.87571 +1778729340000,79345.53,79345.53,79316,79316,5.16631 +1778729400000,79316.01,79340.44,79316,79317.03,8.67228 +1778729460000,79317.03,79345.94,79312.27,79345.94,6.15805 +1778729520000,79345.94,79398.84,79345.93,79384.06,37.07564 +1778729580000,79384.06,79384.06,79363.15,79372.9,14.75781 +1778729640000,79372.9,79383.06,79365.74,79365.75,3.19162 +1778729700000,79365.75,79394.99,79365.75,79392.6,8.65894 +1778729760000,79392.59,79400,79362.51,79377.57,9.01373 +1778729820000,79377.58,79377.58,79290,79290.01,8.22388 +1778729880000,79290,79300,79234.18,79234.18,5.2714 +1778729940000,79234.18,79235.34,79171.88,79181.12,8.25935 +1778730000000,79181.12,79199.11,79175.96,79195.79,5.76112 +1778730060000,79195.79,79219.66,79195.79,79209.34,5.27682 +1778730120000,79209.34,79209.34,79171.16,79172.32,5.90065 +1778730180000,79172.31,79221.84,79172.31,79211.58,3.74077 +1778730240000,79211.58,79212.39,79202.39,79205.28,4.61002 +1778730300000,79205.27,79205.28,79190.11,79197.84,5.9153 +1778730360000,79197.84,79197.84,79150,79175,7.49443 +1778730420000,79175,79188,79120,79120,7.57099 +1778730480000,79120,79140,79102.71,79102.72,13.68931 +1778730540000,79102.71,79110.63,79069.34,79071.44,7.70377 +1778730600000,79071.44,79089.52,79071.43,79089.52,9.61361 +1778730660000,79089.52,79089.52,79024,79045.42,14.89955 +1778730720000,79045.42,79079.89,79045.42,79075.67,7.90069 +1778730780000,79075.66,79110,79075.66,79089.01,6.53199 +1778730840000,79089.01,79097.78,79089,79096.71,5.31298 +1778730900000,79096.71,79106,78977.78,79010.98,60.0505 +1778730960000,79010.98,79010.98,78950,78979.38,13.56668 +1778731020000,78979.37,79019.99,78922,78995.36,12.56403 +1778731080000,78995.36,79030.6,78946.28,79022.02,9.54346 +1778731140000,79022.02,79048,79022.01,79044.85,5.18669 +1778731200000,79044.86,79044.86,79010.13,79031.29,14.62119 +1778731260000,79031.3,79032,78992.99,79004.11,16.62238 +1778731320000,79004.12,79007.72,78982.06,79007.72,7.84804 +1778731380000,79007.72,79061.99,79007.71,79057.24,10.70392 +1778731440000,79057.24,79070.35,79057.23,79070.34,9.02554 +1778731500000,79070.35,79123.7,79070.35,79123.7,14.80004 +1778731560000,79123.7,79166.66,79123.69,79160,7.5299 +1778731620000,79160,79198.51,79153.23,79198.5,21.45277 +1778731680000,79198.51,79231.97,79198.51,79224.56,6.77512 +1778731740000,79224.55,79251.01,79224.55,79234.2,4.99756 +1778731800000,79234.21,79262.78,79234.2,79259.7,14.39237 +1778731860000,79259.7,79259.71,79228.35,79228.36,5.09933 +1778731920000,79228.36,79251,79228.35,79246.32,2.03463 +1778731980000,79246.33,79255.72,79246.32,79255.72,2.73927 +1778732040000,79255.72,79259.71,79255.71,79259.71,2.45435 +1778732100000,79259.7,79299.91,79246.33,79250,7.89273 +1778732160000,79250.01,79277.91,79250,79269.71,2.93058 +1778732220000,79269.71,79285.57,79264.13,79285.56,2.00922 +1778732280000,79285.57,79326,79285.56,79326,7.59323 +1778732340000,79326,79363.03,79325.99,79349.25,11.20579 +1778732400000,79349.26,79366.4,79336.38,79336.38,11.76911 +1778732460000,79336.39,79336.39,79316,79316.01,5.25249 +1778732520000,79316.01,79338.6,79305.9,79309.63,5.19926 +1778732580000,79309.62,79309.63,79305.9,79305.9,0.62522 +1778732640000,79305.9,79314.27,79302.43,79314.26,4.45318 +1778732700000,79314.27,79329.12,79313.47,79329.11,4.22646 +1778732760000,79329.12,79357.54,79329.11,79343.04,13.86847 +1778732820000,79343.03,79343.04,79328.09,79336.01,4.7211 +1778732880000,79336.01,79336.02,79336,79336.01,9.07447 +1778732940000,79336,79336,79317.64,79317.66,7.71512 +1778733000000,79317.65,79335.47,79317.65,79331.02,2.14325 +1778733060000,79331.01,79335.74,79327.32,79335.74,8.06323 +1778733120000,79335.74,79352.34,79329.06,79352.33,3.25622 +1778733180000,79352.34,79361.09,79352.33,79357.14,6.02218 +1778733240000,79357.14,79365.6,79305.9,79305.9,10.22982 +1778733300000,79305.91,79351.99,79305.91,79349.97,7.23545 +1778733360000,79349.96,79349.97,79334.61,79334.61,1.03804 +1778733420000,79334.61,79334.62,79331.75,79331.75,0.92957 +1778733480000,79331.76,79364.76,79331.75,79364.76,6.43607 +1778733540000,79364.75,79382.39,79364.75,79382.38,3.60958 +1778733600000,79382.38,79382.39,79368.74,79368.75,5.89529 +1778733660000,79368.75,79380,79368.74,79379.99,3.15514 +1778733720000,79379.99,79380,79368.75,79368.76,1.39273 +1778733780000,79368.76,79377.94,79364.18,79377.94,3.7885 +1778733840000,79377.94,79385.08,79377.93,79385.08,4.69548 +1778733900000,79385.08,79385.08,79358.19,79358.2,2.51998 +1778733960000,79358.2,79372.58,79320.14,79372.58,9.16193 +1778734020000,79372.57,79400,79372.57,79399.99,2.57164 +1778734080000,79400,79438.52,79399.99,79428.22,28.04682 +1778734140000,79428.23,79474.41,79428.22,79436.09,11.67672 +1778734200000,79436.09,79436.09,79394.24,79397.37,5.56251 +1778734260000,79397.37,79418.06,79396.48,79417.92,5.35699 +1778734320000,79417.91,79417.92,79411.86,79411.87,1.67121 +1778734380000,79411.87,79424.56,79411.86,79424.55,2.84838 +1778734440000,79424.56,79449.39,79424.55,79449.39,2.51608 +1778734500000,79449.39,79449.39,79440.27,79440.27,1.96475 +1778734560000,79440.27,79440.28,79437.2,79437.21,1.14762 +1778734620000,79437.21,79454.93,79426,79446.34,6.82725 +1778734680000,79446.35,79446.35,79426,79426.01,2.54278 +1778734740000,79426,79456,79421.38,79451.63,45.41682 +1778734800000,79451.62,79451.63,79417.59,79425.99,10.60741 +1778734860000,79426,79426,79395.83,79395.83,8.47686 +1778734920000,79395.83,79435.51,79395.83,79435.51,6.8169 +1778734980000,79435.5,79435.5,79414.31,79433.07,9.55462 +1778735040000,79433.07,79474.41,79433.07,79452.55,45.79254 +1778735100000,79452.55,79452.56,79420.29,79436.16,9.27865 +1778735160000,79436.16,79436.16,79420.44,79427.88,9.57004 +1778735220000,79427.89,79452.56,79427.88,79452.55,6.88012 +1778735280000,79452.56,79465.05,79452.55,79462.08,7.15899 +1778735340000,79462.09,79479.4,79462.08,79468.32,13.36039 +1778735400000,79468.31,79468.32,79452.55,79460,6.8465 +1778735460000,79460.01,79460.01,79430.33,79430.52,9.05413 +1778735520000,79430.52,79450.32,79430.52,79443.17,5.74088 +1778735580000,79443.17,79443.17,79433.25,79433.25,2.33874 +1778735640000,79433.25,79433.26,79395.8,79403,6.46345 +1778735700000,79403,79403.01,79359.49,79394.98,37.32801 +1778735760000,79394.98,79428.85,79394.97,79428.85,5.37155 +1778735820000,79428.85,79478.23,79428.84,79478.23,11.75686 +1778735880000,79478.23,79483.44,79434.05,79451.02,37.45694 +1778735940000,79451.02,79465.25,79451.01,79453.78,2.54877 +1778736000000,79453.79,79493.81,79453.78,79493.8,3.02451 +1778736060000,79493.81,79547.2,79493.8,79547.2,38.36699 +1778736120000,79547.19,79590.87,79547.19,79576,11.5113 +1778736180000,79576,79594.75,79572.9,79578.67,5.62779 +1778736240000,79578.67,79591.22,79578.67,79588.23,9.90402 +1778736300000,79588.23,79591.87,79570.7,79582.05,7.4578 +1778736360000,79582.06,79583.17,79573.81,79573.81,3.51315 +1778736420000,79573.82,79573.82,79526.9,79538.04,12.20079 +1778736480000,79538.03,79588.07,79538.03,79578.59,8.09481 +1778736540000,79578.58,79612.09,79578.58,79596.69,19.93525 +1778736600000,79596.68,79628.78,79596.68,79621.47,6.41264 +1778736660000,79621.48,79639.96,79621.48,79628.34,6.40841 +1778736720000,79628.35,79642.34,79619.33,79642.34,2.72334 +1778736780000,79642.34,79750,79642.34,79719.36,96.16842 +1778736840000,79719.37,79731.27,79688.96,79690.01,16.90215 +1778736900000,79690.02,79767.92,79690.01,79756.16,24.93619 +1778736960000,79756.16,79756.17,79732,79732,7.41728 +1778737020000,79732,79732.01,79704.77,79728.15,9.57672 +1778737080000,79728.14,79744.61,79708.16,79744.61,9.5185 +1778737140000,79744.61,79744.61,79703.64,79703.64,7.04451 +1778737200000,79703.65,79731.92,79703.65,79725.49,9.28876 +1778737260000,79725.49,79725.5,79710,79718.93,5.31325 +1778737320000,79718.93,79718.94,79704,79704,3.59147 +1778737380000,79704.01,79704.01,79694.23,79694.24,2.1615 +1778737440000,79694.23,79710.04,79693.66,79710.03,18.44444 +1778737500000,79710.03,79823.49,79710.03,79807.7,35.69999 +1778737560000,79807.71,79822,79771.4,79795.99,19.48305 +1778737620000,79796,79818.31,79796,79818.3,8.35252 +1778737680000,79818.31,79823.49,79815.75,79823.48,10.20808 +1778737740000,79823.48,79850.02,79823.48,79827.44,43.6131 +1778737800000,79827.45,79842.64,79827.44,79834.52,12.05965 +1778737860000,79834.52,79924.84,79834.52,79902.19,28.78532 +1778737920000,79902.2,79998,79902.19,79956.46,26.62915 +1778737980000,79956.45,79966.22,79903.24,79903.25,18.40356 +1778738040000,79903.25,79903.25,79853.16,79853.17,4.57335 +1778738100000,79853.16,79853.16,79803.47,79822.15,13.201 +1778738160000,79822.14,79822.15,79773.27,79780.92,3.55684 +1778738220000,79780.91,79819.86,79776.28,79815.84,10.20188 +1778738280000,79815.85,79850,79811.48,79811.49,9.92206 +1778738340000,79811.49,79826.25,79809.14,79809.16,7.53033 +1778738400000,79809.15,79860,79809.15,79859.99,11.38663 +1778738460000,79860,79887.88,79859.99,79862.48,9.62182 +1778738520000,79862.47,79868.77,79819.74,79856.99,7.65565 +1778738580000,79857,79887.75,79850,79876.33,8.49647 +1778738640000,79876.33,79887.99,79876.33,79882.69,6.4046 +1778738700000,79882.69,79927,79882.68,79890,6.27471 +1778738760000,79890.01,79935.7,79890.01,79928.89,16.12818 +1778738820000,79928.9,79953.35,79891.71,79901.98,5.30056 +1778738880000,79901.98,79912.93,79863.9,79864.45,5.17196 +1778738940000,79864.45,79864.45,79857.86,79857.86,1.70048 +1778739000000,79857.86,79903.15,79856,79902.81,5.34096 +1778739060000,79902.81,79941.03,79902.81,79938.63,4.88198 +1778739120000,79938.63,79938.63,79905.81,79910.01,12.72819 +1778739180000,79910,79929.26,79905.81,79905.83,6.4458 +1778739240000,79905.83,79918.26,79905.83,79918.26,1.98701 +1778739300000,79918.25,79924.5,79885.5,79885.5,6.7656 +1778739360000,79885.5,79885.5,79838.06,79855.99,9.00901 +1778739420000,79856,79869.99,79856,79866.34,4.12393 +1778739480000,79866.34,79866.34,79843.61,79862,3.16656 +1778739540000,79862.01,79862.01,79843.61,79843.61,2.30149 +1778739600000,79843.62,79861.01,79843.61,79861.01,4.26819 +1778739660000,79861.01,79882.67,79861,79880,2.39587 +1778739720000,79880,79880.01,79880,79880.01,0.51426 +1778739780000,79880,79880.48,79866.16,79880.47,3.95289 +1778739840000,79880.48,79880.48,79850.82,79850.83,2.9908 +1778739900000,79850.83,79876.87,79843.73,79843.74,3.30532 +1778739960000,79843.73,79843.73,79823.48,79823.49,1.22126 +1778740020000,79823.49,79843.08,79823.48,79832.12,2.0653 +1778740080000,79832.11,79847.16,79832.11,79847.15,3.0705 +1778740140000,79847.15,79847.16,79823.48,79823.48,1.64899 +1778740200000,79823.48,79836,79808.81,79831.11,9.02429 +1778740260000,79831.11,79831.12,79787.17,79802.5,17.66062 +1778740320000,79802.51,79819.75,79783.53,79785.94,12.05143 +1778740380000,79785.94,79798.47,79777.88,79789.4,2.85345 +1778740440000,79789.4,79789.4,79770,79770,2.44705 +1778740500000,79770,79784.07,79769.12,79784.07,2.50489 +1778740560000,79784.07,79796,79784.06,79795.99,4.24216 +1778740620000,79796,79823.87,79793.58,79823.86,4.85035 +1778740680000,79823.87,79836.89,79823.87,79836.88,1.30077 +1778740740000,79836.88,79836.89,79823.48,79832.13,4.75898 +1778740800000,79832.13,79889.99,79832.12,79889.99,16.41666 +1778740860000,79889.99,79890,79882.65,79890,5.28355 +1778740920000,79890,79890,79858.04,79863.77,3.50565 +1778740980000,79863.78,79875.48,79863.78,79873.97,2.04766 +1778741040000,79873.97,79880.89,79865.5,79880.88,1.91886 +1778741100000,79880.89,79880.89,79861.41,79866.37,5.2924 +1778741160000,79866.37,79885.62,79866.36,79873.97,1.83872 +1778741220000,79873.96,79877.2,79861.1,79861.1,2.2914 +1778741280000,79861.11,79861.11,79832.11,79848.38,3.63485 +1778741340000,79848.39,79860.38,79823.48,79825.88,6.10002 +1778741400000,79825.89,79848,79825.88,79832.12,5.21308 +1778741460000,79832.12,79849.69,79832.11,79839.25,2.377 +1778741520000,79839.25,79839.25,79823.49,79827.79,5.14477 +1778741580000,79827.79,79832.72,79827.79,79832.71,1.42371 +1778741640000,79832.72,79837.68,79832.71,79837.68,4.05721 +1778741700000,79837.67,79837.68,79823.48,79829.75,1.90572 +1778741760000,79829.76,79829.76,79829.75,79829.76,1.36012 +1778741820000,79829.75,79829.76,79829.75,79829.75,1.21631 +1778741880000,79829.76,79829.76,79806,79826.66,4.94473 +1778741940000,79826.97,79826.98,79804.71,79804.71,3.14216 +1778742000000,79804.72,79837.7,79793.65,79837.69,3.10201 +1778742060000,79837.7,79868.7,79823.48,79823.48,3.00374 +1778742120000,79823.48,79843.82,79823.48,79832.12,4.15451 +1778742180000,79832.12,79841.11,79770.68,79770.69,9.9232 +1778742240000,79770.69,79770.69,79725.25,79747.67,8.43593 +1778742300000,79747.68,79786.95,79745.63,79786.94,3.38073 +1778742360000,79786.95,79786.95,79786.94,79786.95,0.51803 +1778742420000,79786.94,79800,79786.94,79800,0.9294 +1778742480000,79799.99,79813.83,79799.99,79813.82,2.40635 +1778742540000,79813.82,79813.82,79762.12,79770,15.69899 +1778742600000,79770,79770,79764.44,79764.45,0.85992 +1778742660000,79764.44,79768.65,79764.44,79767.71,1.50017 +1778742720000,79767.71,79767.72,79726.62,79737.58,4.51171 +1778742780000,79737.58,79751.33,79734.14,79740.34,23.98763 +1778742840000,79740.35,79751.14,79740.34,79745.14,7.28874 +1778742900000,79745.15,79745.15,79722,79744.48,5.20226 +1778742960000,79744.49,79744.49,79730,79743.48,5.82263 +1778743020000,79743.47,79750,79730,79730.01,3.43751 +1778743080000,79730,79730.01,79719.96,79722.89,2.00836 +1778743140000,79722.88,79724.6,79702.05,79702.06,4.41157 +1778743200000,79702.05,79708.83,79702.05,79708.82,6.3782 +1778743260000,79708.82,79728.94,79708.82,79728.93,4.63273 +1778743320000,79728.94,79777.99,79728.94,79776.39,4.39138 +1778743380000,79776.39,79776.39,79756.02,79756.03,2.41505 +1778743440000,79756.02,79761.14,79739.31,79761.14,3.50213 +1778743500000,79761.14,79774.28,79761.14,79774.28,1.12644 +1778743560000,79774.28,79820,79774.28,79820,3.18702 +1778743620000,79820,79856.09,79815.35,79840.01,35.24699 +1778743680000,79840,79840,79823.73,79836.63,4.40192 +1778743740000,79836.63,79836.63,79796,79796.01,12.40458 +1778743800000,79796,79812.89,79796,79812.88,2.90846 +1778743860000,79812.89,79831.66,79812.89,79831.65,10.57061 +1778743920000,79831.66,79899,79831.65,79885.93,15.17036 +1778743980000,79885.93,79917.82,79885.92,79904.04,21.37919 +1778744040000,79904.04,79916.89,79904.03,79915.29,3.49751 +1778744100000,79915.29,79927,79908.88,79926.99,8.3665 +1778744160000,79927,79937.59,79911.2,79914.22,21.50333 +1778744220000,79914.23,79915.35,79902.81,79902.82,27.72776 +1778744280000,79902.82,79921.55,79900,79921.54,9.06733 +1778744340000,79921.55,79921.55,79915.13,79915.13,5.2949 +1778744400000,79915.14,79915.14,79879.18,79881.86,9.18433 +1778744460000,79881.87,79890.85,79881.87,79890.85,2.8418 +1778744520000,79890.85,79909.59,79890.84,79909.58,3.6327 +1778744580000,79909.59,79914.76,79909.58,79909.94,5.02405 +1778744640000,79909.95,79914.76,79905.14,79913.15,6.96083 +1778744700000,79913.16,79913.16,79895.1,79895.1,6.95789 +1778744760000,79895.11,79899.05,79884.25,79888.79,10.32117 +1778744820000,79888.79,79889.05,79873.47,79873.47,5.63241 +1778744880000,79873.47,79887.24,79873.46,79887.24,6.77742 +1778744940000,79887.24,79890.15,79887.24,79890.14,3.08023 +1778745000000,79890.15,79890.15,79853.98,79860.99,14.13304 +1778745060000,79860.99,79876.6,79860.98,79876.6,4.90589 +1778745120000,79876.59,79885.76,79862.9,79862.9,7.86478 +1778745180000,79862.91,79867.34,79862.9,79867.34,4.38648 +1778745240000,79867.34,79867.34,79838.64,79838.65,5.34525 +1778745300000,79838.65,79867.98,79838.64,79867.98,6.00239 +1778745360000,79867.98,79879.28,79855.02,79858.05,8.69563 +1778745420000,79858.05,79858.05,79845.14,79845.15,2.90501 +1778745480000,79845.14,79845.15,79798.57,79806.64,41.34172 +1778745540000,79806.64,79806.64,79740.01,79745.98,10.57603 +1778745600000,79745.99,79789.6,79745.99,79774.01,56.40369 +1778745660000,79774.01,79774.01,79744.04,79744.05,2.26508 +1778745720000,79744.04,79744.05,79664,79680.93,19.3153 +1778745780000,79680.93,79680.94,79672.16,79679.71,7.52041 +1778745840000,79679.71,79683.5,79660.02,79675.71,4.86693 +1778745900000,79675.7,79675.7,79644.44,79667.64,4.63451 +1778745960000,79667.64,79688,79659.99,79688,7.94056 +1778746020000,79688,79723.9,79684.01,79723.9,3.12735 +1778746080000,79723.9,79735.86,79719.96,79735.86,1.13629 +1778746140000,79735.86,79773.07,79735.85,79767.15,4.55511 +1778746200000,79767.16,79849.99,79767.16,79849.98,19.68279 +1778746260000,79849.99,79884.55,79849.98,79851.56,8.16686 +1778746320000,79851.55,79851.55,79825.44,79832.11,1.8012 +1778746380000,79832.11,79835.11,79832.11,79834.52,1.79613 +1778746440000,79834.52,79837.12,79832.11,79837.12,2.3161 +1778746500000,79837.12,79861.08,79837.12,79856.93,1.96893 +1778746560000,79856.93,79864.71,79856.92,79861.19,1.61185 +1778746620000,79861.2,79862.95,79852,79852.01,2.68866 +1778746680000,79852.01,79852.01,79828.13,79828.13,1.13597 +1778746740000,79828.13,79846.39,79828.13,79836.28,2.87498 +1778746800000,79836.29,79836.29,79803.49,79803.5,8.49453 +1778746860000,79803.49,79803.5,79770.14,79770.14,6.39049 +1778746920000,79770.14,79770.15,79737.23,79737.23,6.73385 +1778746980000,79737.22,79737.22,79719.96,79722.22,21.83341 +1778747040000,79722.23,79750.18,79720,79750.18,6.65962 +1778747100000,79750.18,79768.75,79750.17,79768.74,4.64678 +1778747160000,79768.75,79768.75,79768.74,79768.74,4.08966 +1778747220000,79768.74,79789.8,79758.32,79789.8,28.35503 +1778747280000,79789.8,79820,79789.79,79815.69,20.7374 +1778747340000,79815.69,79821.04,79784.24,79784.25,33.56218 +1778747400000,79784.25,79818.13,79776.26,79806.75,49.54061 +1778747460000,79806.75,79814,79794.25,79805.99,26.58492 +1778747520000,79805.99,79832.12,79798.41,79832.12,9.84725 +1778747580000,79832.11,79859.82,79832.11,79859.81,6.3409 +1778747640000,79859.82,79885.99,79859.81,79885.98,10.43867 +1778747700000,79885.98,79898.61,79877.93,79898.61,5.26013 +1778747760000,79898.61,79906,79892.49,79906,16.27431 +1778747820000,79906,79916.74,79896.86,79916.74,15.37091 +1778747880000,79916.74,79934.66,79914.66,79925.69,19.66023 +1778747940000,79925.69,79936.98,79925.69,79936.98,7.4569 +1778748000000,79936.98,79936.98,79892.9,79892.9,22.6355 +1778748060000,79892.91,79892.91,79861.67,79861.67,6.2824 +1778748120000,79861.68,79874.23,79861.67,79863.04,4.05579 +1778748180000,79863.05,79881.98,79855.08,79881.97,9.52537 +1778748240000,79881.97,79919.54,79881.97,79898,14.7342 +1778748300000,79898.01,79898.78,79847.49,79847.5,18.8755 +1778748360000,79847.5,79886.3,79847.5,79864,16.99928 +1778748420000,79864.01,79871.29,79864,79864.01,3.48165 +1778748480000,79864.01,79864.01,79833.98,79833.99,5.19954 +1778748540000,79833.98,79840.99,79797.15,79797.15,10.29958 +1778748600000,79797.14,79826,79788.03,79826,15.84333 +1778748660000,79826,79826,79800.86,79800.87,14.08398 +1778748720000,79800.86,79811.89,79800.86,79811.88,6.0395 +1778748780000,79811.89,79843.72,79811.88,79843.71,8.10681 +1778748840000,79843.71,79843.72,79837.41,79837.41,3.54934 +1778748900000,79837.42,79837.42,79823.48,79823.49,2.19723 +1778748960000,79823.49,79837.42,79805.66,79837.41,10.06267 +1778749020000,79837.42,79837.42,79835.02,79835.02,10.96275 +1778749080000,79835.02,79835.03,79821.55,79821.56,5.0713 +1778749140000,79821.55,79821.56,79821.55,79821.56,0.67813 +1778749200000,79821.55,79904.73,79821.55,79866.89,19.20894 +1778749260000,79866.9,79872.86,79861.67,79864.45,2.09521 +1778749320000,79864.44,79887.89,79839.9,79880.84,7.47423 +1778749380000,79880.84,79880.85,79871.46,79871.46,2.3312 +1778749440000,79871.46,79871.47,79854.59,79854.6,1.41786 +1778749500000,79854.59,79855.13,79843.06,79855.12,6.50804 +1778749560000,79855.12,79891.48,79855.12,79891.47,6.10091 +1778749620000,79891.48,79891.48,79870.3,79870.31,5.31196 +1778749680000,79870.31,79870.31,79857.5,79857.51,1.68462 +1778749740000,79857.51,79867.73,79857.5,79867.73,4.30396 +1778749800000,79867.72,79905.99,79811.27,79842.37,30.21458 +1778749860000,79842.36,79842.37,79813.76,79828.81,5.6944 +1778749920000,79828.81,79859.58,79828.81,79859.57,7.2514 +1778749980000,79859.58,79859.58,79836.73,79836.74,2.16656 +1778750040000,79836.74,79836.74,79832.11,79832.11,0.58269 +1778750100000,79832.11,79832.11,79818.87,79818.87,8.47839 +1778750160000,79818.87,79818.88,79788.03,79797.96,15.97855 +1778750220000,79797.97,79797.97,79797.96,79797.96,1.98554 +1778750280000,79797.96,79797.97,79797.96,79797.96,0.77812 +1778750340000,79797.96,79820.97,79797.96,79820.96,8.25123 +1778750400000,79820.97,79844.55,79820.96,79842,10.17476 +1778750460000,79842.01,79842.01,79823.48,79828.27,6.31578 +1778750520000,79828.28,79828.28,79823.48,79823.48,1.18435 +1778750580000,79823.49,79823.49,79797.96,79797.97,3.54897 +1778750640000,79797.97,79797.97,79771.71,79771.72,6.59321 +1778750700000,79771.72,79771.72,79758.4,79758.41,2.40933 +1778750760000,79758.4,79758.41,79758.4,79758.4,1.48431 +1778750820000,79758.4,79765.36,79758.4,79765.35,6.92095 +1778750880000,79765.36,79765.36,79724.42,79724.43,10.80862 +1778750940000,79724.42,79735.51,79724.42,79735.51,6.69126 +1778751000000,79735.51,79735.51,79703.78,79717.04,9.94272 +1778751060000,79717.03,79717.04,79696.1,79696.1,3.19801 +1778751120000,79696.1,79696.11,79650.25,79679.99,6.95798 +1778751180000,79679.99,79703.18,79679.99,79703.18,2.53634 +1778751240000,79703.18,79722.07,79703.17,79722.07,2.29228 +1778751300000,79722.07,79738.46,79699.39,79699.39,16.29741 +1778751360000,79699.39,79699.4,79644.45,79674.95,10.95471 +1778751420000,79674.95,79674.96,79616.45,79616.45,13.65026 +1778751480000,79616.45,79618,79594,79601.28,12.05985 +1778751540000,79601.27,79631.06,79601.27,79609.99,15.49153 +1778751600000,79610,79610,79587.98,79600.08,16.37085 +1778751660000,79600.08,79646,79600.08,79642.34,15.30642 +1778751720000,79642.34,79646.04,79636.85,79646.03,6.42714 +1778751780000,79646.04,79665.11,79646.03,79665.1,6.29657 +1778751840000,79665.11,79665.11,79652.82,79664.06,6.24483 +1778751900000,79664.05,79664.06,79627.78,79627.79,7.39735 +1778751960000,79627.79,79627.79,79607.46,79614.61,10.30453 +1778752020000,79614.62,79626.13,79604.85,79604.85,4.81208 +1778752080000,79604.85,79620,79598.52,79598.53,14.49757 +1778752140000,79598.53,79598.53,79587.58,79589.86,2.56871 +1778752200000,79589.87,79624,79589.86,79623.99,6.22433 +1778752260000,79623.99,79624,79599.61,79599.61,4.26662 +1778752320000,79599.62,79599.78,79591.74,79595.5,6.83236 +1778752380000,79595.51,79603.46,79595.5,79596.9,2.33474 +1778752440000,79596.89,79596.9,79594,79594.01,1.2999 +1778752500000,79594.01,79594.01,79574.7,79574.7,3.68385 +1778752560000,79574.71,79593.98,79569.81,79593.98,9.69763 +1778752620000,79593.99,79609.93,79592.5,79609.93,8.11179 +1778752680000,79609.93,79654,79609.93,79654,10.04191 +1778752740000,79654,79664.58,79635.52,79635.52,15.70347 +1778752800000,79635.53,79719.23,79611.72,79719.23,10.64237 +1778752860000,79719.23,79733.99,79684.77,79684.77,25.02147 +1778752920000,79684.78,79697.22,79684.77,79687.93,5.33133 +1778752980000,79686,79686.01,79674.28,79674.29,2.0295 +1778753040000,79674.29,79677.2,79668.37,79675.07,7.8589 +1778753100000,79675.08,79699.9,79675.08,79688.19,6.65502 +1778753160000,79688.19,79688.2,79653.18,79653.18,3.12637 +1778753220000,79653.18,79653.19,79567.46,79590.3,13.87002 +1778753280000,79590.79,79590.79,79580.03,79582.41,7.66898 +1778753340000,79582.42,79592,79564,79590.9,6.76025 +1778753400000,79590.9,79637.81,79566.91,79637.81,13.97306 +1778753460000,79637.81,79706.19,79618.89,79706.19,8.65855 +1778753520000,79706.19,79737.23,79646.41,79665.04,14.35172 +1778753580000,79665.03,79665.04,79599,79605.08,9.1449 +1778753640000,79605.08,79618.85,79605.07,79618.85,3.89823 +1778753700000,79618.85,79659.99,79618.85,79659.99,6.63772 +1778753760000,79660,79670.19,79638,79638.01,4.09765 +1778753820000,79638.01,79701.9,79638,79699.68,6.73296 +1778753880000,79699.68,79737.23,79699.67,79730.04,7.60159 +1778753940000,79730.04,79756.98,79719.96,79754.01,5.66958 +1778754000000,79754.01,79754.01,79737.05,79737.05,4.27677 +1778754060000,79736.01,79736.01,79719.96,79719.97,0.96827 +1778754120000,79719.96,79734.66,79719.96,79722,3.17784 +1778754180000,79722.01,79722.01,79687.98,79687.99,5.93616 +1778754240000,79687.99,79687.99,79674.59,79674.59,1.08744 +1778754300000,79674.6,79694.76,79660.25,79694.75,7.47292 +1778754360000,79694.76,79701,79694.75,79701,2.32546 +1778754420000,79701,79701,79694.75,79694.76,2.29454 +1778754480000,79694.75,79694.76,79686.96,79686.97,3.25996 +1778754540000,79686.96,79686.97,79686.96,79686.96,3.43039 +1778754600000,79686.96,79686.97,79686.96,79686.97,1.79059 +1778754660000,79686.97,79686.97,79639.4,79639.4,5.10549 +1778754720000,79639.4,79639.41,79601.86,79601.86,2.38681 +1778754780000,79601.87,79622,79601.86,79622,8.02657 +1778754840000,79622,79645.07,79621.99,79645.07,1.97066 +1778754900000,79645.07,79645.07,79635.39,79635.39,3.76769 +1778754960000,79635.39,79635.4,79635.39,79635.4,4.79777 +1778755020000,79635.39,79635.4,79616.45,79616.46,2.70032 +1778755080000,79616.45,79616.46,79589.15,79589.15,4.36331 +1778755140000,79589.16,79589.16,79588.46,79588.46,2.26367 +1778755200000,79588.46,79588.46,79559.64,79559.64,3.32808 +1778755260000,79559.64,79559.65,79443.99,79445.13,58.12216 +1778755320000,79445.14,79462.69,79443.99,79459.19,3.82327 +1778755380000,79459.2,79468.69,79409.42,79430.15,9.87195 +1778755440000,79430.15,79453.86,79430.14,79453.86,3.44406 +1778755500000,79453.85,79489.03,79453.85,79489,3.56772 +1778755560000,79489,79489,79483,79483,2.65167 +1778755620000,79483.01,79483.01,79480.02,79480.03,0.51159 +1778755680000,79480.03,79485.2,79480.02,79485.2,5.53939 +1778755740000,79485.21,79511.98,79485.2,79511.98,6.45185 +1778755800000,79511.97,79519.86,79511.97,79519.86,1.7086 +1778755860000,79519.86,79555.63,79519.86,79520.01,7.3137 +1778755920000,79520.01,79537.72,79520.01,79524.67,2.81859 +1778755980000,79524.67,79581.04,79524.66,79581.04,7.69776 +1778756040000,79581.04,79616.46,79581.04,79608.49,10.69396 +1778756100000,79608.48,79622.39,79608.48,79622.38,5.40238 +1778756160000,79622.39,79626.45,79600,79600,5.68278 +1778756220000,79600,79600.01,79597.8,79597.8,1.22319 +1778756280000,79597.81,79597.81,79578.9,79578.91,2.9124 +1778756340000,79578.9,79578.91,79570,79570.01,1.06179 +1778756400000,79570.01,79581.84,79570,79581.83,4.85655 +1778756460000,79581.84,79597.8,79581.83,79597.8,2.09023 +1778756520000,79597.79,79600,79573.48,79573.48,6.82969 +1778756580000,79573.48,79573.49,79532.04,79532.05,5.65061 +1778756640000,79532.04,79538,79530,79537.99,7.68756 +1778756700000,79537.99,79538,79530,79530,1.44654 +1778756760000,79530,79530.01,79500.01,79500.02,4.70658 +1778756820000,79500.02,79532.55,79500.01,79532.54,6.05398 +1778756880000,79532.55,79556.85,79532.54,79556.85,3.0901 +1778756940000,79556.85,79595.62,79556.85,79595.62,2.4393 +1778757000000,79595.62,79600,79586,79586.01,2.409 +1778757060000,79586,79586.01,79574.74,79574.74,1.22941 +1778757120000,79574.75,79574.75,79561.99,79561.99,1.35664 +1778757180000,79561.99,79561.99,79537.99,79538,1.27298 +1778757240000,79537.99,79538,79500,79500,8.86572 +1778757300000,79500,79500,79466.07,79481.01,14.91048 +1778757360000,79481.01,79487.84,79481,79487.83,5.27375 +1778757420000,79487.84,79487.85,79487.83,79487.84,2.65215 +1778757480000,79487.84,79517.88,79487.84,79517.88,3.16163 +1778757540000,79517.88,79529.99,79512.93,79512.94,4.35799 +1778757600000,79512.94,79555.95,79512.93,79532.92,3.88405 +1778757660000,79532.91,79532.92,79491,79491.01,4.86977 +1778757720000,79491,79491.01,79456.41,79460.87,11.91638 +1778757780000,79460.87,79460.87,79437,79437.01,5.24088 +1778757840000,79437,79437.01,79409.43,79409.44,5.26193 +1778757900000,79409.44,79409.44,79368.71,79394.01,16.63799 +1778757960000,79394.01,79400,79372.07,79372.08,3.45984 +1778758020000,79372.07,79372.07,79355.23,79355.24,11.32433 +1778758080000,79355.24,79364,79264.7,79319.04,57.28585 +1778758140000,79319.05,79375.4,79319.04,79360.58,9.3396 +1778758200000,79360.59,79360.59,79346,79346.01,2.32 +1778758260000,79346,79358.65,79346,79358.65,4.60025 +1778758320000,79358.65,79358.65,79305.9,79305.9,3.44214 +1778758380000,79305.9,79332.75,79305.9,79323.61,4.94349 +1778758440000,79323.61,79323.61,79292.41,79300,10.62028 +1778758500000,79300.35,79325.29,79292.41,79292.41,8.25732 +1778758560000,79292.42,79336.88,79272.51,79336.87,7.84784 +1778758620000,79336.88,79373.76,79336.87,79368.44,4.36853 +1778758680000,79368.44,79395.34,79368.43,79395.34,4.26866 +1778758740000,79395.33,79395.34,79370.64,79370.65,5.41412 +1778758800000,79370.64,79381.96,79370.64,79370.66,4.47531 +1778758860000,79370.65,79370.66,79349.92,79349.93,1.45132 +1778758920000,79349.93,79349.93,79338.29,79338.29,1.20656 +1778758980000,79338.29,79338.29,79279.32,79279.33,6.93676 +1778759040000,79279.33,79288.57,79279.32,79285,7.35067 +1778759100000,79285.01,79285.01,79250,79250.01,7.62855 +1778759160000,79250,79274.06,79250,79250.01,6.04398 +1778759220000,79250.01,79261.25,79234,79238,7.32377 +1778759280000,79238,79333.13,79238,79314.43,7.36285 +1778759340000,79314.01,79314.01,79293.3,79293.3,3.05056 +1778759400000,79293.3,79314.93,79293.3,79314.93,3.62585 +1778759460000,79314.93,79314.93,79281.99,79282,4.22194 +1778759520000,79282,79313.78,79278,79313.78,6.08282 +1778759580000,79313.79,79313.79,79305.9,79305.91,1.83891 +1778759640000,79305.9,79326.79,79300.28,79326.79,4.88944 +1778759700000,79326.78,79326.79,79316,79316,2.37744 +1778759760000,79316.01,79316.01,79312.94,79312.95,2.48203 +1778759820000,79312.94,79312.94,79300,79300,2.64483 +1778759880000,79300,79300.01,79300,79300,3.10549 +1778759940000,79300,79300.01,79258.27,79258.27,3.23524 +1778760000000,79258.27,79258.27,79230.31,79243.58,34.98075 +1778760060000,79243.57,79299.53,79243.57,79299.52,3.5753 +1778760120000,79299.52,79309.71,79294.64,79298.13,4.56888 +1778760180000,79298.13,79314,79298.13,79301.59,7.66807 +1778760240000,79301.58,79378.83,79301.58,79370.89,14.71158 +1778760300000,79370.88,79372.39,79360,79369.56,3.54769 +1778760360000,79369.55,79378.83,79350,79350.01,4.52663 +1778760420000,79350.01,79350.01,79322,79322.01,2.6973 +1778760480000,79322,79336.49,79322,79336.49,3.64115 +1778760540000,79336.49,79336.49,79336.48,79336.48,0.92975 +1778760600000,79336.49,79397.25,79336.48,79380,5.46168 +1778760660000,79380.01,79404.62,79374.2,79374.22,6.6601 +1778760720000,79374.22,79374.22,79336.49,79336.5,4.76138 +1778760780000,79336.49,79370.72,79336.23,79357.67,4.86335 +1778760840000,79357.66,79357.67,79357.66,79357.67,1.44858 +1778760900000,79357.67,79391.99,79357.66,79387.73,4.65985 +1778760960000,79387.73,79401.66,79387.72,79392.02,24.5485 +1778761020000,79392.01,79392.01,79347.1,79347.1,17.51702 +1778761080000,79347.1,79347.11,79290.6,79290.6,7.6884 +1778761140000,79290.61,79307.13,79290.6,79307.13,3.73786 +1778761200000,79307.12,79349.94,79307.12,79349.94,3.82549 +1778761260000,79349.94,79360,79349.93,79357.88,2.90919 +1778761320000,79357.88,79375.81,79339.03,79375.81,4.88571 +1778761380000,79375.81,79379.99,79355.11,79355.11,3.74863 +1778761440000,79355.12,79379.9,79355.11,79379.9,3.38194 +1778761500000,79379.9,79452.56,79379.9,79430.01,14.50154 +1778761560000,79430.01,79430.01,79410,79410.01,2.07594 +1778761620000,79410,79430.39,79410,79430.39,4.95783 +1778761680000,79430.38,79435.31,79414,79418.43,5.61713 +1778761740000,79418.43,79423.19,79418.43,79423.19,4.25408 +1778761800000,79423.19,79430,79415.16,79415.24,7.82097 +1778761860000,79415.25,79443.77,79403.26,79418.2,10.14779 +1778761920000,79418.2,79445.88,79418.2,79427.77,10.40285 +1778761980000,79427.78,79453.86,79427.77,79453.86,5.8525 +1778762040000,79453.86,79573.8,79453.85,79573.79,48.09468 +1778762100000,79573.79,79663.08,79568.37,79630.69,34.4956 +1778762160000,79630.2,79630.2,79583.83,79593.28,15.806 +1778762220000,79593.29,79593.29,79552,79554.61,10.74147 +1778762280000,79554.61,79587.15,79554.6,79575.01,3.75615 +1778762340000,79575.01,79606.61,79575,79606.61,2.38761 +1778762400000,79606.61,79613.36,79590.22,79607.65,7.45549 +1778762460000,79607.66,79636.3,79607.65,79635.37,10.21653 +1778762520000,79635.37,79635.37,79613.21,79613.21,9.19955 +1778762580000,79613.22,79621.41,79606.22,79606.22,4.10793 +1778762640000,79606.23,79682.76,79606.22,79682.76,8.87627 +1778762700000,79682.76,79700,79666.81,79700,8.25545 +1778762760000,79700,79719.97,79689.74,79719.97,6.91732 +1778762820000,79719.97,79741.73,79719.96,79719.96,12.1496 +1778762880000,79719.97,79734.35,79719.96,79719.97,5.72922 +1778762940000,79719.96,79741.73,79719.96,79741.72,4.57171 +1778763000000,79741.72,79741.73,79728.24,79728.25,5.36708 +1778763060000,79728.25,79744.01,79719.97,79719.98,8.74506 +1778763120000,79719.97,79719.98,79692.18,79692.18,9.99255 +1778763180000,79692.19,79737.19,79692.18,79719.5,16.2526 +1778763240000,79719.5,79743.79,79719.49,79725.72,9.25248 +1778763300000,79725.71,79736.65,79719.96,79736.64,9.90905 +1778763360000,79736.64,79756.64,79736.64,79756.64,4.03613 +1778763420000,79756.64,79775.02,79756.63,79775.01,2.38328 +1778763480000,79775.01,79775.02,79758.54,79758.54,8.3352 +1778763540000,79758.55,79767.84,79758.54,79767.11,12.803 +1778763600000,79767.1,79767.11,79711.7,79719,15.08979 +1778763660000,79719.01,79765.87,79713.4,79765.87,12.07857 +1778763720000,79765.87,79812,79751.79,79812,37.68843 +1778763780000,79812,79819.61,79770.74,79783.18,14.98752 +1778763840000,79783.18,79855.55,79776.5,79848.53,32.86795 +1778763900000,79848.53,79874,79823.49,79874,7.80144 +1778763960000,79874,79883.72,79850,79850.01,14.16965 +1778764020000,79850.01,79850.01,79800,79800.01,13.47064 +1778764080000,79800.01,79856.35,79783.61,79856.35,6.81511 +1778764140000,79856.35,79856.35,79803.98,79803.99,14.16194 +1778764200000,79803.99,79803.99,79783.94,79799.6,6.05735 +1778764260000,79799.6,79880,79799.6,79880,7.23134 +1778764320000,79879.99,79881.66,79859.43,79881.65,7.51323 +1778764380000,79881.65,79881.65,79864,79878.21,9.82536 +1778764440000,79878.21,79883.9,79854.47,79883.84,9.90796 +1778764500000,79883.83,79969.29,79876.24,79968.23,49.36142 +1778764560000,79968.23,79975.16,79908.25,79920,12.771 +1778764620000,79919.99,79920,79854.48,79854.48,12.53609 +1778764680000,79854.49,79854.49,79776.74,79776.74,24.60505 +1778764740000,79776.74,79793.94,79770,79793.92,6.5259 +1778764800000,79793.92,79816.11,79766.23,79816.1,8.35487 +1778764860000,79816.11,79891.29,79816.11,79891.29,5.90433 +1778764920000,79891.29,80050.58,79891.29,80019.65,67.75319 +1778764980000,80019.65,80059.71,79963.38,79972.53,28.68278 +1778765040000,79972.54,80052.96,79969.31,80019.61,27.41434 +1778765100000,80019.61,80019.61,79941.2,79966.41,30.48617 +1778765160000,79966.4,79966.41,79915.47,79915.48,8.03617 +1778765220000,79915.47,79928,79900.29,79917.69,14.61463 +1778765280000,79917.69,79948.73,79900.29,79948.72,10.00347 +1778765340000,79948.72,79950,79916.01,79946,13.9145 +1778765400000,79946.01,79950,79916,79920.42,15.21867 +1778765460000,79920.42,79978,79890.06,79965.16,18.74223 +1778765520000,79965.17,79973.69,79931.01,79943.14,11.45817 +1778765580000,79943.14,79943.14,79836.28,79935.05,20.02758 +1778765640000,79935.05,79940.44,79890,79903.95,22.35168 +1778765700000,79903.95,79903.96,79743.9,79743.9,23.34141 +1778765760000,79743.9,79755.99,79693.59,79736,16.58141 +1778765820000,79735.99,79804,79735.99,79803.99,21.00037 +1778765880000,79804,79896,79804,79875.14,10.17622 +1778765940000,79875.15,79881.41,79822.06,79859.95,13.88381 +1778766000000,79859.94,79875.03,79754.82,79788.01,12.99586 +1778766060000,79788.01,79820,79754.77,79787.39,11.16993 +1778766120000,79787.39,79807.08,79731.6,79807.08,13.23188 +1778766180000,79807.98,79849.99,79807.97,79818.93,8.76538 +1778766240000,79818.93,79858.56,79800,79854.01,7.63312 +1778766300000,79854.01,79972,79852.59,79903.54,38.74971 +1778766360000,79903.55,79951.87,79871.04,79881.02,17.57245 +1778766420000,79881.02,79949.93,79874.41,79949.93,12.78332 +1778766480000,79949.92,79949.93,79889.96,79935.38,6.51733 +1778766540000,79935.37,80014.93,79924,80005.28,20.06936 +1778766600000,80005.28,80045.87,79945.28,79954,14.44449 +1778766660000,79954,80000,79937.08,79983.41,8.97888 +1778766720000,79983.4,79990.81,79905.9,79950.6,25.39891 +1778766780000,79950.6,79950.61,79873.82,79933.57,26.50734 +1778766840000,79933.58,79949.57,79917.77,79944.92,7.22788 +1778766900000,79944.91,79953.53,79920.96,79943.01,6.64919 +1778766960000,79943.02,79991.85,79943.02,79950.61,6.23751 +1778767020000,79950.6,79956.91,79852.13,79867.3,13.67284 +1778767080000,79867.31,79896.01,79867.3,79871.89,6.45538 +1778767140000,79871.88,79871.89,79670.88,79701.73,32.06963 +1778767200000,79701.73,79779.71,79631.53,79771.73,24.42793 +1778767260000,79771.73,79855.53,79771.72,79855.53,14.08306 +1778767320000,79855.52,79855.52,79806.89,79813.06,9.62205 +1778767380000,79813.06,79823.99,79758,79812,9.4048 +1778767440000,79812.01,79812.01,79784.13,79792.11,4.77078 +1778767500000,79792.1,79812,79698.22,79734.6,13.33784 +1778767560000,79734.6,79742.58,79591.68,79602.23,38.57631 +1778767620000,79602.23,79652.82,79561.52,79572,22.04933 +1778767680000,79572,79690.98,79562.27,79690.98,10.74562 +1778767740000,79692,79775.17,79692,79769.79,10.21133 +1778767800000,79769.79,79822,79760,79792.08,9.3428 +1778767860000,79792.09,79846.45,79779.42,79846.44,9.77844 +1778767920000,79846.44,79888,79830,79888,9.4888 +1778767980000,79888,79972.97,79888,79972.96,12.15397 +1778768040000,79972.96,79972.96,79945.7,79958.28,9.36458 +1778768100000,79958.28,80050,79950.33,80050,45.62569 +1778768160000,80049.99,80049.99,80015.87,80033.88,29.23347 +1778768220000,80033.87,80047.87,80010,80045.6,15.23841 +1778768280000,80045.59,80176.85,80032.8,80118.11,38.30855 +1778768340000,80118.1,80247.9,80118.1,80228.01,53.47699 +1778768400000,80228,80238.07,80188.24,80188.24,18.95354 +1778768460000,80188.25,80227.11,80135.45,80227.11,37.99709 +1778768520000,80227.11,80245.32,80180.01,80235.42,23.95867 +1778768580000,80235.41,80243.03,80216.87,80228.59,18.95797 +1778768640000,80228.59,80233.79,80203.48,80203.49,14.24694 +1778768700000,80203.49,80230,80187.06,80203.51,18.39864 +1778768760000,80203.52,80203.52,80105.35,80121.99,14.08075 +1778768820000,80122,80143.81,80086.25,80086.25,31.07497 +1778768880000,80086.26,80119.47,80085.44,80119.47,12.37733 +1778768940000,80119.47,80162.63,80109.26,80143.4,12.88353 +1778769000000,80143.39,80169.87,80103.65,80103.65,13.82057 +1778769060000,80103.65,80166.06,80094.37,80143.23,16.70458 +1778769120000,80143.24,80143.24,80112.71,80120.3,8.78106 +1778769180000,80120.3,80142.53,80090.52,80090.52,8.86864 +1778769240000,80090.53,80147.62,80090.53,80135.09,8.80405 +1778769300000,80135.1,80135.1,80101.65,80131.83,6.93551 +1778769360000,80131.84,80218.2,80131.83,80211.24,20.47403 +1778769420000,80211.24,80273,80211.23,80251.99,20.95888 +1778769480000,80251.98,80268.62,80215.33,80268.62,12.24966 +1778769540000,80268.62,80273,80252.42,80252.42,9.33791 +1778769600000,80252.43,80371.42,80252.42,80371.41,98.49232 +1778769660000,80371.41,80377.13,80310.87,80310.88,32.05022 +1778769720000,80310.88,80376.25,80310.87,80340.74,19.94447 +1778769780000,80340.74,80340.74,80310.71,80327.99,25.31108 +1778769840000,80328,80341.73,80314.53,80337.99,27.10445 +1778769900000,80337.99,80408.4,80337.99,80408.39,26.13415 +1778769960000,80408.39,80466.27,80389.91,80450.46,43.06688 +1778770020000,80450.46,80499,80450.46,80480.01,32.20843 +1778770080000,80480,80667.36,80480,80637.82,188.97849 +1778770140000,80637.83,80716.68,80637.83,80689.36,109.94473 +1778770200000,80689.37,80804.37,80689.36,80804.37,52.16744 +1778770260000,80804.37,80828,80742.33,80798,57.30027 +1778770320000,80798,80838.99,80757.91,80794.96,49.86337 +1778770380000,80794.96,80846.98,80772.52,80805.98,50.54375 +1778770440000,80805.98,80869.93,80805.98,80850.27,45.95983 +1778770500000,80850.27,80967.15,80850.27,80938.53,67.10865 +1778770560000,80938.52,80938.53,80863.53,80909.01,53.98969 +1778770620000,80909.02,81020,80909.01,80970.01,106.60696 +1778770680000,80970.01,80973.56,80903.83,80949.54,36.7204 +1778770740000,80949.54,80980,80923.71,80964.85,40.17977 +1778770800000,80964.84,81155,80964.84,81102,120.90719 +1778770860000,81101.98,81147.16,81100,81113.99,39.28892 +1778770920000,81114,81134.22,81018.68,81043.19,75.21394 +1778770980000,81043.2,81048.57,80977.27,81019.99,52.40458 +1778771040000,81019.99,81038.6,80988.41,81027.19,44.43403 +1778771100000,81027.18,81089.23,81008.11,81016.22,38.08648 +1778771160000,81016.23,81032.44,80922.18,80965.72,51.30046 +1778771220000,80965.72,80973.66,80816.08,80851.78,80.57145 +1778771280000,80851.79,80937,80851.78,80902.71,39.12782 +1778771340000,80902.72,80931.98,80850,80890,40.88817 +1778771400000,80890,80967,80890,80937.2,33.36943 +1778771460000,80937.21,80944.89,80889.15,80924.43,37.38576 +1778771520000,80924.43,80958.3,80924.42,80931.04,28.77913 +1778771580000,80931.04,80940,80899.89,80936,47.06131 +1778771640000,80936,80988.42,80935.99,80988.41,30.19113 +1778771700000,80988.41,80997.74,80939.92,80954.01,27.54152 +1778771760000,80954.01,80963.78,80922.19,80922.19,13.37036 +1778771820000,80922.18,80934.48,80902.2,80922.19,16.40058 +1778771880000,80922.19,80956.01,80922.18,80927.51,12.90354 +1778771940000,80927.52,81015.99,80927.51,81015.99,32.0285 +1778772000000,81015.99,81145.55,81015.99,81118.18,140.0975 +1778772060000,81118.18,81131.96,81036.52,81066,23.61051 +1778772120000,81066,81070,80988.41,80988.42,23.07704 +1778772180000,80988.41,81065.88,80947.27,81018.01,70.32975 +1778772240000,81018.01,81056.23,81018,81046.49,18.32778 +1778772300000,81046.48,81046.49,81002.69,81002.69,11.28089 +1778772360000,81002.69,81007.98,81002.69,81007.97,8.36698 +1778772420000,81007.97,81041.84,81004,81024.84,16.21981 +1778772480000,81024.84,81024.9,80988.41,81024.9,27.41901 +1778772540000,81024.89,81024.9,80989.89,80999.99,14.21864 +1778772600000,80999.99,81086.29,80999.99,81069.92,24.9444 +1778772660000,81069.93,81069.93,81030,81033.28,15.42426 +1778772720000,81033.28,81040,80988.41,81018.81,58.78362 +1778772780000,81018.8,81030,80963.6,80963.6,27.68114 +1778772840000,80963.6,80963.6,80900,80944.05,27.56101 +1778772900000,80944.06,80945.54,80920.01,80939.99,17.81418 +1778772960000,80940,80971.55,80938,80942.55,24.92692 +1778773020000,80942.55,80952.98,80892.49,80892.49,28.85744 +1778773080000,80892.49,80907.48,80851,80851,28.98893 +1778773140000,80851,80869.08,80816.36,80866.64,29.29732 +1778773200000,80866.65,80928.61,80866.64,80928.61,16.99391 +1778773260000,80928.61,80958.45,80914,80946.65,20.5359 +1778773320000,80946.65,80988.42,80932.75,80988.41,23.05059 +1778773380000,80988.42,81020,80988.41,81020,22.00758 +1778773440000,81020,81020,80992,81020,27.88701 +1778773500000,81020,81041.66,81010,81036.91,22.68573 +1778773560000,81036.91,81063.24,81035.25,81063.24,37.59095 +1778773620000,81063.25,81074,81043.77,81074,21.9546 +1778773680000,81074,81074,81051.13,81062.75,26.63159 +1778773740000,81062.76,81084.85,81023.89,81084.29,42.60384 +1778773800000,81084.28,81170.18,81079.61,81167.83,79.78313 +1778773860000,81167.83,81194.57,81118.26,81163.98,45.48216 +1778773920000,81163.98,81275,81163.98,81274.99,74.37251 +1778773980000,81274.99,81288.88,81274,81286.42,23.55424 +1778774040000,81286.42,81311.15,81286.42,81300.36,48.2825 +1778774100000,81300.37,81317.25,81289.74,81289.75,31.20682 +1778774160000,81289.74,81305,81286.97,81288.2,30.33237 +1778774220000,81288.2,81315,81288.19,81315,41.62508 +1778774280000,81315,81332.23,81306.33,81320,89.59487 +1778774340000,81319.99,81326,81289.21,81301.23,67.7055 +1778774400000,81301.22,81500,81301.22,81481.02,158.12701 +1778774460000,81481.03,81500,81342.43,81362.98,36.82344 +1778774520000,81362.27,81383.99,81322.47,81341.52,53.2377 +1778774580000,81341.52,81350,81312.8,81350,54.86892 +1778774640000,81350,81355,81322.36,81337.46,46.28941 +1778774700000,81337.47,81470,81337.46,81430,59.69487 +1778774760000,81430,81439.03,81370.63,81383.99,32.58543 +1778774820000,81383.99,81460,81383.99,81459.99,31.67124 +1778774880000,81459.99,81460,81420.09,81443.5,48.01448 +1778774940000,81443.5,81481.21,81443.5,81472.02,34.65195 +1778775000000,81472.02,81565.07,81472.01,81518.27,136.62044 +1778775060000,81518.27,81538.28,81471.06,81531.94,65.55474 +1778775120000,81531.95,81590.29,81469.17,81518.28,69.10955 +1778775180000,81518.27,81539.03,81504.68,81518.3,30.33195 +1778775240000,81518.3,81586.87,81483.79,81551.04,53.55534 +1778775300000,81551.04,81571.26,81522.3,81528,48.33673 +1778775360000,81528,81533.62,81438,81439.59,37.03745 +1778775420000,81439.6,81464.45,81400,81448.49,70.25171 +1778775480000,81448.49,81479.99,81448.49,81479.98,17.92839 +1778775540000,81479.97,81483.99,81430,81458.91,15.58116 +1778775600000,81458.92,81496.91,81442.09,81442.66,34.23958 +1778775660000,81442.66,81502,81440.01,81502,29.2689 +1778775720000,81501.99,81503.77,81473.16,81503.76,20.64806 +1778775780000,81503.76,81549.75,81488,81488,44.71401 +1778775840000,81488,81488.01,81464.64,81488.01,17.65102 +1778775900000,81488,81569.74,81457.25,81569.73,81.78045 +1778775960000,81569.73,81572.01,81526,81526,24.48016 +1778776020000,81526,81549.98,81484,81549.97,25.29654 +1778776080000,81549.97,81600,81538.14,81599.99,47.30002 +1778776140000,81600,81601.29,81544,81558.72,46.91635 +1778776200000,81558.73,81586.22,81558.73,81586.21,21.86965 +1778776260000,81586.21,81590,81538.14,81538.14,22.37281 +1778776320000,81538.15,81554,81518.27,81539,20.30785 +1778776380000,81539,81550,81471.79,81498.68,26.7004 +1778776440000,81498.68,81498.69,81446.56,81462.8,42.18051 +1778776500000,81462.81,81483.36,81450,81483.36,18.27156 +1778776560000,81483.35,81483.35,81397.54,81404.01,32.83181 +1778776620000,81404.01,81404.01,81350.93,81382.6,39.57393 +1778776680000,81382.61,81448.84,81382.6,81448.84,30.34512 +1778776740000,81448.84,81470.02,81448.84,81465.13,24.12209 +1778776800000,81465.14,81550.02,81465.13,81550.02,38.31663 +1778776860000,81550.02,81577.56,81530,81577.55,23.16951 +1778776920000,81577.56,81624.25,81542.45,81624.25,55.48667 +1778776980000,81624.24,81640.81,81562.06,81564.51,85.54366 +1778777040000,81564.52,81570.42,81501.99,81505.92,36.86014 +1778777100000,81505.91,81534.05,81375.59,81452,46.62651 +1778777160000,81452,81453.85,81395.96,81442.87,33.11614 +1778777220000,81442.86,81482.62,81442.86,81481.68,20.80221 +1778777280000,81481.68,81481.68,81435.48,81442.74,10.91388 +1778777340000,81442.75,81442.75,81390.38,81390.39,15.93284 +1778777400000,81390.4,81427.91,81351.71,81355.17,33.15336 +1778777460000,81355.16,81371.75,81263.79,81285,64.94988 +1778777520000,81285,81288.26,81152.51,81161.29,83.1381 +1778777580000,81161.28,81177.74,81080.25,81093.26,71.02957 +1778777640000,81093.21,81178.36,81082,81178.36,24.33188 +1778777700000,81178.36,81277.44,81171.87,81277.43,25.5404 +1778777760000,81277.44,81309.21,81246.9,81309.21,31.33769 +1778777820000,81309.21,81460.84,81309.2,81456.55,41.30156 +1778777880000,81456.55,81624.23,81454.44,81618.81,65.75661 +1778777940000,81618.81,81904.44,81618.81,81888.4,174.36935 +1778778000000,81888.4,81914.37,81799.99,81851.23,61.60207 +1778778060000,81851.23,81873.06,81774,81854.69,68.05816 +1778778120000,81854.68,81958.11,81854.68,81941.18,66.81951 +1778778180000,81941.18,82009.4,81930,82009.4,153.45988 +1778778240000,82009.4,82020,81990.36,82012.08,43.70566 +1778778300000,82012.08,82048.13,82000,82042.76,44.9009 +1778778360000,82042.76,82048.13,81974.14,82021.16,115.32522 +1778778420000,82021.16,82021.17,81892.08,81959.7,43.4973 +1778778480000,81959.7,81972,81928.81,81956.93,28.99566 +1778778540000,81958,82019.3,81944.93,81944.93,38.69589 +1778778600000,81944.92,81980,81911.71,81978.58,25.18749 +1778778660000,81978.57,82000,81957.8,81994.34,30.20004 +1778778720000,81994.34,81994.34,81906,81906.01,22.84701 +1778778780000,81906,81906,81836.18,81836.19,45.95342 +1778778840000,81836.18,81836.18,81710.86,81726.4,35.23547 +1778778900000,81726.4,81726.41,81589.18,81601.84,37.43168 +1778778960000,81601.85,81638.38,81532.99,81532.99,34.40074 +1778779020000,81533,81614.76,81500,81597.84,41.25539 +1778779080000,81597.83,81624.25,81471.85,81475.23,72.29658 +1778779140000,81475.22,81500.12,81435.48,81435.49,46.54474 +1778779200000,81435.48,81505.66,81412.3,81505.66,23.69929 +1778779260000,81505.66,81514.81,81332.29,81332.3,50.16062 +1778779320000,81332.29,81458.89,81271,81458.89,114.16366 +1778779380000,81458.9,81471.11,81386.02,81435.49,22.32543 +1778779440000,81435.48,81464.49,81393.29,81451.89,29.56747 +1778779500000,81451.88,81451.89,81348,81424,20.67777 +1778779560000,81424,81446,81398,81436,23.91778 +1778779620000,81436,81486.61,81435.99,81466.01,30.74688 +1778779680000,81466,81481.43,81429.33,81481.42,22.7892 +1778779740000,81481.42,81481.43,81427.69,81477.68,26.00956 +1778779800000,81477.67,81503.08,81441.79,81503.08,25.11645 +1778779860000,81503.08,81578,81503.08,81527.18,66.17552 +1778779920000,81527.18,81533.28,81442,81453.09,26.77656 +1778779980000,81453.09,81507.81,81453.08,81475.37,19.2767 +1778780040000,81475.36,81578,81475.35,81577.99,13.23539 +1778780100000,81577.99,81722.54,81575.84,81712.94,47.12789 +1778780160000,81712.95,81712.95,81632.89,81634.95,7.58311 +1778780220000,81634.95,81634.95,81586.86,81586.86,12.14705 +1778780280000,81586.86,81604,81558.52,81593.99,18.74383 +1778780340000,81593.98,81620,81577.24,81580.09,11.4783 +1778780400000,81580.09,81586.49,81542.53,81559.31,9.18128 +1778780460000,81559.3,81568.66,81496.81,81568.65,20.54339 +1778780520000,81568.65,81634.97,81568.65,81634.97,26.0502 +1778780580000,81634.97,81683.75,81634.96,81652.43,12.34674 +1778780640000,81652.43,81654.67,81624.24,81646,12.01518 +1778780700000,81645.99,81692,81645.99,81658.97,10.09423 +1778780760000,81658.98,81730.22,81658.97,81721.2,22.23693 +1778780820000,81721.19,81772,81713.01,81771.99,26.98106 +1778780880000,81772,81775.92,81743.46,81775.91,12.73395 +1778780940000,81775.91,81794.7,81755,81755.01,15.9244 +1778781000000,81755.01,81771.15,81743.46,81748.52,8.87539 +1778781060000,81748.53,81756.89,81730.21,81739.73,9.9311 +1778781120000,81739.73,81771.18,81692.62,81692.62,20.97933 +1778781180000,81692.62,81706.01,81676.81,81689.4,21.47691 +1778781240000,81689.39,81736.45,81676.18,81736.44,19.98909 +1778781300000,81736.45,81764.59,81736.45,81751.93,8.44014 +1778781360000,81751.92,81766.08,81744.49,81746.67,7.21056 +1778781420000,81746.66,81754.06,81724.74,81724.77,14.86753 +1778781480000,81724.76,81727.56,81708.47,81727.56,7.7898 +1778781540000,81727.57,81730,81660,81668.48,11.68063 +1778781600000,81668.49,81699.2,81568.65,81568.65,25.52009 +1778781660000,81568.65,81573.43,81510.94,81528.28,13.26851 +1778781720000,81528.29,81552.82,81508.01,81552.81,11.25443 +1778781780000,81552.81,81552.82,81500,81514.62,11.4436 +1778781840000,81514.62,81532.29,81479.69,81498.1,11.42827 +1778781900000,81498.11,81514.62,81484,81514.61,14.18322 +1778781960000,81514.62,81579.95,81514.61,81579.95,10.14158 +1778782020000,81579.95,81618.13,81579.94,81618.12,14.18871 +1778782080000,81618.13,81711.71,81618.11,81711.71,29.44307 +1778782140000,81711.71,81738.4,81711.71,81738.4,20.93953 +1778782200000,81738.39,81800,81732.79,81800,16.09858 +1778782260000,81800,81836.19,81800,81836.19,17.79358 +1778782320000,81836.18,81846.13,81792.01,81825.75,44.77577 +1778782380000,81825.75,81841.05,81825.75,81841.04,6.25186 +1778782440000,81841.04,81852.07,81841.04,81852.06,6.9881 +1778782500000,81852.07,81852.07,81807,81807.01,32.09709 +1778782560000,81807.01,81836.45,81770.29,81776.75,25.6522 +1778782620000,81776.75,81798.14,81752.75,81798.14,34.35787 +1778782680000,81798.14,81824,81798.13,81817.22,3.77595 +1778782740000,81817.23,81881.54,81817.22,81881.54,15.38669 +1778782800000,81881.54,81895,81867.72,81893.02,25.05167 +1778782860000,81893.03,81921.38,81878.51,81878.51,17.25931 +1778782920000,81878.52,81911.55,81878.51,81911.54,10.62271 +1778782980000,81911.55,81911.55,81859.91,81892.9,20.39518 +1778783040000,81893.26,81939.46,81886.78,81939.45,39.51063 +1778783100000,81939.46,81949.15,81891.23,81891.24,58.48383 +1778783160000,81891.23,81913.73,81886.45,81913.72,20.70335 +1778783220000,81913.72,81923.59,81894.28,81895.73,20.11939 +1778783280000,81895.72,81922.06,81891.67,81896.8,15.11631 +1778783340000,81896.8,81918,81863.23,81870.97,8.74747 +1778783400000,81870.96,81870.97,81836.18,81853.35,11.30235 +1778783460000,81853.35,81872.48,81819.35,81834.91,10.68801 +1778783520000,81834.91,81837.7,81807.14,81807.15,6.27371 +1778783580000,81807.15,81807.15,81533.65,81575.65,79.30538 +1778783640000,81573.84,81606.23,81543.7,81543.7,42.83829 +1778783700000,81543.71,81586.56,81543.71,81576.49,7.63623 +1778783760000,81576.5,81576.5,81546.81,81546.81,2.77292 +1778783820000,81546.81,81590,81528,81590,8.93478 +1778783880000,81590,81595.29,81559.46,81565.23,18.22373 +1778783940000,81565.24,81603.48,81545.42,81585.58,13.56534 +1778784000000,81585.58,81585.59,81518.27,81518.27,4.71216 +1778784060000,81518.27,81525.72,81500,81500.01,11.33924 +1778784120000,81500,81551.15,81500,81549.99,8.75399 +1778784180000,81550,81550,81538.14,81542.66,8.21203 +1778784240000,81542.66,81547.56,81530.23,81538.15,11.73532 +1778784300000,81538.15,81538.15,81518.27,81518.27,4.8981 +1778784360000,81518.28,81577.13,81518.27,81577.12,11.73452 +1778784420000,81577.13,81582.94,81572.78,81582.94,3.44601 +1778784480000,81582.94,81582.94,81512,81548,16.061 +1778784540000,81548,81602.65,81548,81570.48,10.21016 +1778784600000,81570.47,81570.48,81518.29,81518.3,4.03662 +1778784660000,81518.3,81518.3,81500,81500,13.18284 +1778784720000,81500,81563.97,81500,81563.97,5.43064 +1778784780000,81563.96,81563.96,81440.38,81440.89,31.50301 +1778784840000,81440.89,81475.49,81440.88,81464,3.63133 +1778784900000,81464,81542,81463.99,81542,11.71054 +1778784960000,81541.99,81576.74,81534.84,81576.74,8.08384 +1778785020000,81576.73,81644.6,81567.2,81626.01,21.01519 +1778785080000,81626,81626.01,81584.9,81594.71,13.20553 +1778785140000,81594.71,81605.39,81580,81581.99,7.35584 +1778785200000,81582,81584.92,81567.46,81584,5.17688 +1778785260000,81584,81696,81583.99,81670.86,27.16847 +1778785320000,81670.96,81718.73,81653.28,81714.55,12.58881 +1778785380000,81714.55,81714.55,81673.5,81685.99,7.97222 +1778785440000,81685.98,81700,81653.28,81653.29,4.54323 +1778785500000,81653.28,81703.7,81653.28,81684.21,4.1161 +1778785560000,81684.22,81696,81658,81695.96,3.31833 +1778785620000,81695.95,81695.95,81639.73,81639.73,2.12274 +1778785680000,81639.61,81648.58,81606.27,81648.58,7.70632 +1778785740000,81648.58,81658,81614.38,81616.04,4.5346 +1778785800000,81616.05,81626,81606.39,81606.4,3.82045 +1778785860000,81606.4,81631.66,81606.39,81631.65,1.55294 +1778785920000,81631.66,81631.66,81600,81614.49,7.96191 +1778785980000,81614.5,81614.5,81572.34,81572.34,2.80528 +1778786040000,81572.34,81577.14,81538.14,81546,6.17408 +1778786100000,81546.01,81546.01,81498.12,81498.13,16.32531 +1778786160000,81498.13,81518.28,81494,81494.01,3.93331 +1778786220000,81494.01,81517.77,81494,81517.76,2.85735 +1778786280000,81517.77,81637.93,81517.76,81627.91,49.76065 +1778786340000,81627.92,81627.92,81590.4,81594.8,23.01773 +1778786400000,81594.81,81613.84,81594.8,81600.01,4.0125 +1778786460000,81600.01,81607.99,81582,81601.83,6.24662 +1778786520000,81601.82,81608,81588.06,81607.99,4.56342 +1778786580000,81608,81608,81569.3,81569.3,2.38542 +1778786640000,81569.3,81569.31,81446.12,81454.37,21.28821 +1778786700000,81454.37,81464,81383.1,81458.92,19.22306 +1778786760000,81458.92,81466,81442.88,81452.44,6.50497 +1778786820000,81452.7,81452.7,81330.12,81389.98,34.43491 +1778786880000,81389.98,81389.99,81357.28,81357.29,15.95988 +1778786940000,81357.28,81375.58,81342,81349.17,15.87243 +1778787000000,81349.18,81371.86,81336.81,81371.86,13.05783 +1778787060000,81371.86,81418,81371.85,81410.05,4.81371 +1778787120000,81410.05,81475.96,81410.04,81475.96,16.30113 +1778787180000,81475.95,81475.95,81450,81458,2.98467 +1778787240000,81458,81480,81453.85,81479.99,3.79681 +1778787300000,81479.99,81480,81382,81382,10.31585 +1778787360000,81382,81384.83,81361.22,81384.82,4.86463 +1778787420000,81384.82,81384.82,81355.56,81355.56,3.98421 +1778787480000,81355.56,81384,81355.56,81374.23,8.67138 +1778787540000,81374.24,81395.93,81357.97,81390.95,5.21108 +1778787600000,81390.95,81417.51,81390.95,81417.13,4.58267 +1778787660000,81417.13,81422,81385.64,81416.89,15.08683 +1778787720000,81416.9,81439.99,81416.9,81437.54,8.73563 +1778787780000,81437.54,81437.54,81412.3,81424,11.24429 +1778787840000,81424,81465.51,81424,81446.27,5.76216 +1778787900000,81446.27,81446.27,81433.85,81433.85,11.61318 +1778787960000,81433.86,81444.9,81429.28,81443.39,4.4267 +1778788020000,81443.38,81444.9,81412.31,81420.81,5.10903 +1778788080000,81420.81,81428.77,81381.08,81422,5.94948 +1778788140000,81422.01,81422.01,81401.29,81405.27,6.08378 +1778788200000,81405.28,81424.03,81393.47,81412.3,8.00976 +1778788260000,81412.3,81412.3,81379.15,81379.16,4.21534 +1778788320000,81379.16,81444,81379.15,81438.87,17.16682 +1778788380000,81438.87,81477.7,81438,81477.69,3.09118 +1778788440000,81477.69,81477.7,81444.1,81477.69,4.16671 +1778788500000,81477.7,81477.7,81410,81410.06,7.22178 +1778788560000,81410.06,81429.51,81396.9,81419.99,8.69516 +1778788620000,81419.99,81421.35,81412.3,81414.84,2.44093 +1778788680000,81414.85,81414.85,81393.67,81393.68,5.24036 +1778788740000,81393.67,81443.82,81386.78,81419.74,26.04922 +1778788800000,81419.75,81448.77,81419.75,81448.77,10.81351 +1778788860000,81448.77,81478.65,81448.77,81476.72,14.40241 +1778788920000,81476.73,81499.81,81476.73,81491.08,2.62398 +1778788980000,81491.09,81518.28,81491.08,81518.27,6.64123 +1778789040000,81518.28,81564.88,81518.27,81544.17,20.56952 +1778789100000,81544.17,81558,81474.2,81486.05,14.82406 +1778789160000,81486.05,81569.11,81486.05,81569.11,9.38424 +1778789220000,81569.27,81590.19,81559.99,81574.82,8.50616 +1778789280000,81574.82,81574.83,81538.14,81560.26,9.48852 +1778789340000,81560.27,81560.27,81522.03,81538.15,2.43596 +1778789400000,81538.15,81556.44,81538.14,81545.69,3.99001 +1778789460000,81545.69,81549.95,81526.22,81526.22,5.94457 +1778789520000,81526.23,81526.23,81466.63,81466.63,4.83983 +1778789580000,81466.63,81466.63,81442.28,81442.28,3.59136 +1778789640000,81442.29,81442.29,81350,81350,10.69667 +1778789700000,81350.01,81392,81320.7,81377.21,18.7417 +1778789760000,81377.22,81416.9,81350,81350.01,15.70698 +1778789820000,81350.01,81377.48,81328.84,81330,13.35105 +1778789880000,81330,81338.7,81330,81338.69,3.89828 +1778789940000,81338.69,81338.7,81313.94,81313.94,2.58177 +1778790000000,81313.94,81313.95,81237,81282,12.75222 +1778790060000,81282,81288,81257.96,81270,3.7233 +1778790120000,81269.99,81300,81269.99,81292,5.48615 +1778790180000,81292.01,81292.01,81230.16,81278.01,11.19021 +1778790240000,81278.01,81308.44,81273.54,81308.44,13.64464 +1778790300000,81308.44,81315.83,81281.14,81281.14,19.29689 +1778790360000,81281.15,81281.15,81254.79,81264.75,8.46412 +1778790420000,81264.74,81276.25,81230.66,81238.28,10.37328 +1778790480000,81240,81276.26,81240,81260.01,3.91999 +1778790540000,81260,81276.26,81260,81276.26,4.29105 +1778790600000,81276.26,81300,81276.26,81287.55,6.21187 +1778790660000,81287.56,81287.56,81256.75,81263.99,6.02383 +1778790720000,81264,81300,81263.99,81278.52,7.28193 +1778790780000,81278.52,81278.53,81256.81,81256.82,5.02612 +1778790840000,81256.81,81256.81,81230.67,81230.67,2.4832 +1778790900000,81230.67,81230.68,81220.24,81223.73,6.30959 +1778790960000,81223.73,81223.74,81217.02,81217.03,3.87906 +1778791020000,81217.02,81217.03,81202.39,81202.4,5.39585 +1778791080000,81202.4,81220,81201,81203.94,9.1814 +1778791140000,81203.94,81203.95,81166.22,81168.66,10.46739 +1778791200000,81168.66,81173.04,81168.66,81173.04,3.25204 +1778791260000,81173.03,81200,81173.03,81192.01,4.81465 +1778791320000,81192.01,81215.5,81192,81215.5,8.95802 +1778791380000,81215.5,81221.69,81215.49,81220.05,4.12982 +1778791440000,81220.05,81251.58,81220.04,81244.46,8.83454 +1778791500000,81244.46,81276,81244.46,81273.57,6.61072 +1778791560000,81273.57,81332.82,81273.56,81328.26,9.91088 +1778791620000,81328.26,81345.56,81312.41,81312.42,5.97737 +1778791680000,81312.42,81334.49,81312.21,81332.57,11.7542 +1778791740000,81332.57,81342.61,81332.56,81342.61,2.78516 +1778791800000,81342.61,81382.45,81342.61,81376.46,14.03143 +1778791860000,81376.46,81423.08,81374.18,81422.43,12.55013 +1778791920000,81422.43,81448.77,81422.42,81448.77,6.37229 +1778791980000,81448.77,81458.92,81444,81444.01,7.30283 +1778792040000,81444.01,81444.01,81395.81,81395.82,4.5258 +1778792100000,81395.81,81395.81,81386,81386.01,1.5114 +1778792160000,81386.01,81399.21,81382.81,81384.41,5.74058 +1778792220000,81384.42,81384.42,81373.3,81373.31,2.22672 +1778792280000,81373.3,81383.18,81367.08,81383.18,4.73999 +1778792340000,81383.18,81412.05,81380.85,81412.04,7.16589 +1778792400000,81412.05,81473.7,81412.05,81439.2,13.44345 +1778792460000,81439.2,81439.21,81386.36,81386.36,5.12178 +1778792520000,81386.37,81386.37,81359.27,81380,10.77428 +1778792580000,81380,81414.06,81379.99,81386.42,7.35961 +1778792640000,81386.41,81386.42,81366.22,81375.99,4.65827 +1778792700000,81375.99,81406,81375.57,81405.99,3.56925 +1778792760000,81405.99,81419.1,81405.99,81419.1,3.37318 +1778792820000,81419.09,81419.1,81378.65,81378.66,3.50507 +1778792880000,81378.65,81399.56,81378.65,81399.56,4.57945 +1778792940000,81399.56,81404,81399.55,81404,1.02668 +1778793000000,81403.99,81404,81403.99,81403.99,1.22914 +1778793060000,81403.99,81404,81372.61,81372.61,4.13299 +1778793120000,81372.62,81375.62,81361.22,81361.22,5.75553 +1778793180000,81361.23,81373.47,81353.81,81353.81,8.24146 +1778793240000,81353.81,81353.82,81320.3,81327.55,4.05036 +1778793300000,81327.55,81348.4,81327.55,81348.39,6.1614 +1778793360000,81348.39,81348.4,81322,81322.01,3.29065 +1778793420000,81322.01,81322.01,81271.27,81280.01,5.3956 +1778793480000,81280.01,81280.01,81268.38,81268.39,2.20795 +1778793540000,81268.38,81289.83,81268.38,81289.83,3.5787 +1778793600000,81289.83,81309.09,81270.87,81309.09,4.35908 +1778793660000,81309.08,81342.07,81309.08,81342.06,3.19684 +1778793720000,81342.06,81361.67,81342.06,81361.67,3.1331 +1778793780000,81361.67,81361.67,81346,81346.01,6.05844 +1778793840000,81346,81353.34,81345,81345,3.2443 +1778793900000,81345.01,81358.57,81336.53,81336.53,4.98248 +1778793960000,81336.54,81357.81,81336.53,81357.8,2.66217 +1778794020000,81357.81,81379.65,81357.8,81378.16,9.40376 +1778794080000,81378.15,81424.56,81378.15,81424.41,7.71901 +1778794140000,81424.42,81463.43,81422.08,81422.08,11.53643 +1778794200000,81422.08,81422.09,81415.05,81419.37,3.85128 +1778794260000,81419.37,81454,81419.36,81436.1,10.08347 +1778794320000,81436.1,81463.69,81436.1,81463.68,3.5086 +1778794380000,81463.69,81500,81463.68,81484.97,10.92203 +1778794440000,81484.98,81484.98,81468,81468,1.79883 +1778794500000,81468.01,81468.01,81444,81452.61,2.59028 +1778794560000,81452.61,81460.05,81452.6,81460.04,2.2469 +1778794620000,81460.05,81496,81460.04,81495.99,5.13849 +1778794680000,81496,81526.08,81496,81526.07,11.40002 +1778794740000,81526.07,81526.07,81464,81480.08,4.04994 +1778794800000,81480.08,81499.66,81477.07,81477.07,5.00992 +1778794860000,81477.08,81477.08,81457.28,81475.99,4.77226 +1778794920000,81475.99,81476,81447.92,81459.88,4.23579 +1778794980000,81459.88,81481.07,81459.88,81481.07,2.40124 +1778795040000,81481.06,81481.07,81447.93,81456.64,7.38495 +1778795100000,81456.64,81465.35,81455.68,81455.69,4.5335 +1778795160000,81455.68,81455.69,81421.23,81424.63,8.57768 +1778795220000,81424.63,81424.64,81424.63,81424.64,1.00514 +1778795280000,81424.63,81424.64,81408.51,81408.51,3.93198 +1778795340000,81408.51,81446,81408.51,81434.03,3.89644 +1778795400000,81434.03,81434.04,81392.37,81417.6,3.64493 +1778795460000,81418,81429.63,81417.99,81427.02,2.28546 +1778795520000,81427.02,81427.02,81424.77,81424.77,1.01706 +1778795580000,81424.78,81424.78,81424.77,81424.78,0.34028 +1778795640000,81424.78,81458.92,81424.77,81458.92,3.01363 +1778795700000,81458.91,81458.92,81421.06,81421.07,3.10196 +1778795760000,81421.06,81421.07,81404,81405.16,1.17067 +1778795820000,81405.17,81405.17,81386,81397.35,5.17309 +1778795880000,81397.36,81397.36,81374.4,81396.65,4.89346 +1778795940000,81396.65,81400,81396.6,81396.61,8.34216 +1778796000000,81396.61,81417.7,81379.71,81399.18,11.42339 +1778796060000,81399.17,81399.18,81335.48,81372,7.68773 +1778796120000,81372.01,81394.43,81352,81382,8.29392 +1778796180000,81382,81397.64,81373.14,81373.15,7.78229 +1778796240000,81373.15,81393.76,81373.14,81393.75,7.96902 +1778796300000,81393.76,81437.93,81393.76,81425.99,5.76084 +1778796360000,81425.99,81456.72,81421.53,81444.38,8.27478 +1778796420000,81444.31,81444.31,81397.76,81399.56,2.69603 +1778796480000,81399.56,81434.38,81399.56,81434.37,5.46619 +1778796540000,81434.38,81439.99,81434.37,81439.98,1.81654 +1778796600000,81439.98,81470,81439.98,81469.99,2.37133 +1778796660000,81469.99,81470,81430.01,81430.01,7.07502 +1778796720000,81430,81449.84,81430,81449.84,3.69996 +1778796780000,81449.84,81470,81449.84,81470,1.9728 +1778796840000,81469.99,81500.71,81469.99,81500.71,1.63219 +1778796900000,81500.71,81500.71,81470,81470.01,6.16588 +1778796960000,81470.01,81470.01,81422,81429.82,6.83966 +1778797020000,81429.82,81435.91,81425.99,81426,2.42627 +1778797080000,81426,81426,81411.53,81422.97,3.8377 +1778797140000,81422.97,81422.97,81411.54,81411.55,3.49506 +1778797200000,81411.55,81428.85,81411.54,81428.85,1.8127 +1778797260000,81428.85,81429.44,81428.84,81429.43,2.10785 +1778797320000,81429.44,81429.44,81429.43,81429.44,0.42063 +1778797380000,81429.44,81429.44,81429.43,81429.43,0.88478 +1778797440000,81429.43,81446,81429.43,81445.99,2.95999 +1778797500000,81446,81446,81445.99,81446,1.31844 +1778797560000,81445.99,81446,81445.9,81445.91,1.5112 +1778797620000,81445.9,81445.91,81445.9,81445.91,0.70083 +1778797680000,81445.9,81445.91,81429.08,81429.08,7.25691 +1778797740000,81429.09,81450,81429.09,81450,2.91348 +1778797800000,81449.99,81450,81444.56,81444.57,7.17232 +1778797860000,81444.57,81475.09,81444.57,81475.09,2.3947 +1778797920000,81475.09,81513.84,81475.08,81513.84,5.21827 +1778797980000,81513.84,81532.67,81513.83,81525.8,4.8346 +1778798040000,81525.81,81525.81,81495.98,81496.42,14.83622 +1778798100000,81496.41,81502.29,81496.41,81502.28,3.36133 +1778798160000,81502.29,81502.29,81492.51,81494.76,15.27639 +1778798220000,81494.76,81507.35,81484.62,81507.35,6.08611 +1778798280000,81507.34,81507.35,81497.68,81497.69,9.38735 +1778798340000,81497.69,81515.62,81497.68,81515.62,3.03027 +1778798400000,81515.61,81518.65,81509.78,81518.64,5.64134 +1778798460000,81518.65,81535.99,81518.64,81535.99,1.67238 +1778798520000,81535.99,81535.99,81529.2,81535.97,6.6091 +1778798580000,81535.98,81535.98,81520,81520.01,15.49794 +1778798640000,81520.01,81520.01,81507.83,81510.83,4.53343 +1778798700000,81510.83,81510.83,81510.82,81510.82,4.21768 +1778798760000,81510.83,81559.71,81510.82,81555.91,9.36374 +1778798820000,81555.9,81555.91,81534.72,81534.72,7.7686 +1778798880000,81534.73,81534.73,81512,81512.6,5.29532 +1778798940000,81512.59,81516,81512.59,81515.99,3.39123 +1778799000000,81516,81516,81500,81500.33,8.58363 +1778799060000,81500.34,81500.34,81469.46,81473.26,13.5971 +1778799120000,81473.27,81476,81473.26,81476,2.10408 +1778799180000,81476,81476,81467.09,81467.1,6.42155 +1778799240000,81467.1,81480,81462,81462.01,4.9411 +1778799300000,81462,81462.01,81460,81460.01,3.74901 +1778799360000,81460.01,81460.01,81450,81450.01,3.88428 +1778799420000,81450,81450.01,81427.85,81429.7,8.0973 +1778799480000,81429.69,81439.56,81429.69,81439.56,3.19008 +1778799540000,81439.56,81456,81439.55,81456,4.1175 +1778799600000,81456,81456,81393.33,81416.72,25.01081 +1778799660000,81416.73,81416.73,81408.76,81416,5.41777 +1778799720000,81416,81416,81395.09,81395.1,7.24725 +1778799780000,81395.09,81395.1,81362.16,81362.17,10.8075 +1778799840000,81362.16,81362.17,81318.01,81333.34,13.01653 +1778799900000,81333.34,81333.34,81320,81332.98,9.28104 +1778799960000,81332.97,81332.98,81290.52,81290.77,13.9012 +1778800020000,81290.78,81290.78,81278.77,81278.78,8.60472 +1778800080000,81278.78,81278.78,81235.21,81236,21.3824 +1778800140000,81236,81236.01,81173.43,81203.24,58.66129 +1778800200000,81203.24,81236.11,81203.24,81236.1,3.58419 +1778800260000,81236.11,81240,81230,81239.99,7.40686 +1778800320000,81240,81248.13,81239.99,81248.12,3.22533 +1778800380000,81248.13,81252.46,81248.12,81252.45,4.40525 +1778800440000,81252.46,81252.46,81252.45,81252.46,6.11032 +1778800500000,81252.46,81265.65,81252.45,81265.65,5.95468 +1778800560000,81265.65,81265.65,81257.22,81257.22,7.17749 +1778800620000,81257.23,81263.7,81257.22,81258.28,6.35165 +1778800680000,81258.27,81258.28,81254.27,81254.27,10.32905 +1778800740000,81254.27,81254.28,81252.45,81252.45,9.91769 +1778800800000,81252.46,81252.46,81252.45,81252.45,5.60252 +1778800860000,81252.45,81252.46,81245.05,81245.05,6.87941 +1778800920000,81245.05,81245.06,81202,81202,11.17382 +1778800980000,81202.01,81202.01,81202,81202.01,1.69354 +1778801040000,81202.01,81300,81202,81300,9.80581 +1778801100000,81300,81300,81295.63,81295.64,5.03208 +1778801160000,81295.64,81308.81,81295.63,81308.81,4.88055 +1778801220000,81308.8,81308.81,81308.8,81308.8,0.73085 +1778801280000,81308.81,81308.81,81308.8,81308.81,0.8885 +1778801340000,81308.81,81378,81308.81,81370.96,16.09127 +1778801400000,81370.96,81370.97,81354.92,81354.92,4.80149 +1778801460000,81354.93,81354.93,81341.33,81347.99,5.87601 +1778801520000,81348,81348,81346.07,81346.07,4.01415 +1778801580000,81346.08,81354.39,81346.07,81354.38,4.12397 +1778801640000,81354.39,81364.95,81340,81340.01,17.18262 +1778801700000,81340,81340.01,81322.36,81322.36,3.87264 +1778801760000,81322.37,81322.37,81322.36,81322.36,1.23436 +1778801820000,81322.37,81334,81322.36,81333.99,3.05461 +1778801880000,81334,81334,81333.99,81333.99,1.25844 +1778801940000,81334,81334,81285.55,81285.55,3.51132 +1778802000000,81285.55,81285.56,81255.98,81255.98,2.61238 +1778802060000,81255.99,81255.99,81240.85,81240.85,2.03154 +1778802120000,81240.85,81240.85,81230,81230,0.91842 +1778802180000,81230.01,81230.01,81220.9,81220.9,2.3086 +1778802240000,81220.91,81220.91,81218.26,81218.26,5.39172 +1778802300000,81218.27,81218.27,81192.58,81192.58,3.19887 +1778802360000,81192.59,81192.59,81070,81094,47.36404 +1778802420000,81094,81102.01,81087.49,81102,21.36029 +1778802480000,81102.01,81102.01,81087.99,81095.02,9.88751 +1778802540000,81095.03,81095.03,81090.48,81094,8.78734 +1778802600000,81094,81094,81059.93,81060,33.93861 +1778802660000,81059.99,81098.73,81059.99,81098.73,8.05467 +1778802720000,81098.72,81098.73,81089.99,81098.21,6.80011 +1778802780000,81098.2,81098.21,81098.2,81098.21,0.84493 +1778802840000,81098.2,81098.2,81068.52,81068.81,11.05434 +1778802900000,81068.8,81083.06,81068.8,81083.06,2.47379 +1778802960000,81084,81092.91,81083.99,81092.91,0.87961 +1778803020000,81092.91,81092.91,81066,81066,10.94596 +1778803080000,81066,81069.23,81066,81069.23,2.02787 +1778803140000,81069.23,81090,81069.23,81089.99,3.90924 +1778803200000,81090,81108.52,81089.99,81108.52,11.16998 +1778803260000,81108.52,81108.52,81068.52,81070.96,19.64286 +1778803320000,81070.97,81151.38,81070.97,81137.68,28.34972 +1778803380000,81137.68,81155.11,81135.55,81137.98,8.30988 +1778803440000,81137.99,81146.14,81136,81146.14,4.46521 +1778803500000,81146.13,81178.32,81146.13,81174.82,6.03493 +1778803560000,81174.82,81200,81174.82,81200,3.75846 +1778803620000,81200,81280.03,81199.99,81278,13.38293 +1778803680000,81278.01,81306.71,81278,81305.99,8.63477 +1778803740000,81305.99,81306,81294.49,81301.15,4.87754 +1778803800000,81301.15,81301.16,81301.14,81301.15,2.41214 +1778803860000,81301.15,81320,81301.15,81320,2.25445 +1778803920000,81320,81371.48,81319.99,81371.47,3.63306 +1778803980000,81371.48,81371.52,81363.52,81371.52,9.92936 +1778804040000,81371.53,81480.3,81371.53,81480.29,22.33936 +1778804100000,81480.29,81487.95,81442.77,81471.78,34.96777 +1778804160000,81471.77,81496.09,81460,81460.01,17.64265 +1778804220000,81460.01,81460.01,81390.56,81401.98,6.76012 +1778804280000,81401.98,81433.99,81398.21,81398.21,9.91034 +1778804340000,81398.2,81433.07,81398.2,81433.06,2.13602 +1778804400000,81433.07,81433.07,81398,81398,5.68408 +1778804460000,81398,81398.01,81360.01,81365.32,4.19939 +1778804520000,81365.32,81409.47,81365.32,81400.23,5.91133 +1778804580000,81400.23,81450.86,81394,81444.37,3.92465 +1778804640000,81444.36,81453.87,81444.36,81448.17,1.26624 +1778804700000,81448.16,81448.17,81406,81443.97,7.80538 +1778804760000,81443.97,81443.97,81397.99,81412.21,2.12154 +1778804820000,81412.21,81421.89,81412.21,81421.89,1.73842 +1778804880000,81421.89,81425.59,81418.38,81425.59,2.41815 +1778804940000,81425.59,81460,81425.59,81460,22.65322 +1778805000000,81460,81470,81422.9,81422.91,4.8867 +1778805060000,81422.91,81486.79,81422.9,81486.79,4.69558 +1778805120000,81486.8,81556.43,81486.8,81556.43,8.07154 +1778805180000,81556.44,81655.17,81548.63,81646.53,33.64252 +1778805240000,81646.54,81664.45,81590,81619.25,35.97601 +1778805300000,81619.25,81647.25,81605.41,81631.45,26.00326 +1778805360000,81631.46,81631.46,81627.07,81627.09,9.26059 +1778805420000,81627.08,81636.76,81593.55,81599.65,29.08868 +1778805480000,81599.65,81599.65,81579.73,81579.74,3.14206 +1778805540000,81579.74,81579.74,81533.34,81538.05,3.52862 +1778805600000,81538.05,81542.96,81477.19,81480.14,5.69943 +1778805660000,81480.15,81480.15,81332.29,81342.01,14.17229 +1778805720000,81342.01,81350,81309.57,81309.57,6.65034 +1778805780000,81309.58,81360,81269.37,81359.99,7.099 +1778805840000,81359.99,81359.99,81341.91,81343.03,3.35735 +1778805900000,81343.03,81410.05,81341.91,81410.05,6.79882 +1778805960000,81410.05,81465.07,81410.05,81426.34,9.25223 +1778806020000,81426.34,81520.46,81426.34,81518.7,10.39687 +1778806080000,81518.71,81553.64,81505.44,81534.01,9.01005 +1778806140000,81534,81574.41,81511.32,81566.01,8.02301 +1778806200000,81566,81580,81521.83,81573.54,5.33192 +1778806260000,81573.55,81580,81536.47,81536.47,4.61348 +1778806320000,81536.47,81546.01,81510,81514.65,11.00185 +1778806380000,81514.65,81514.65,81465.36,81474,4.11254 +1778806440000,81474,81493.46,81471.32,81493.45,3.58622 +1778806500000,81493.45,81529.19,81486.96,81522.82,8.82471 +1778806560000,81522.82,81524.86,81470.4,81470.41,3.54585 +1778806620000,81470.41,81470.42,81458.93,81458.94,5.403 +1778806680000,81458.94,81498,81458.93,81498,4.35179 +1778806740000,81498.01,81532.28,81498.01,81518.67,10.68954 +1778806800000,81518.66,81572.2,81518.66,81566.87,6.07229 +1778806860000,81566.87,81591.96,81532.92,81573.14,34.77495 +1778806920000,81573.15,81612,81573.15,81606.6,13.39164 +1778806980000,81606.61,81612.73,81606.61,81612.73,6.38806 +1778807040000,81612.73,81612.73,81560,81597.33,16.11761 +1778807100000,81597.33,81597.34,81560,81568.57,12.01665 +1778807160000,81568.58,81589.58,81518,81518.01,6.80351 +1778807220000,81518,81569.09,81500.01,81562.02,7.62131 +1778807280000,81562.01,81562.01,81520,81543.38,3.89522 +1778807340000,81543.38,81567.39,81532.29,81532.3,4.43481 +1778807400000,81532.29,81549.36,81517.24,81549.36,5.50135 +1778807460000,81549.35,81549.36,81516,81522.52,2.22156 +1778807520000,81522.53,81540,81522.52,81539.99,2.08528 +1778807580000,81540,81563.26,81539.99,81563.25,1.19624 +1778807640000,81563.26,81563.26,81521.96,81522,70.73045 +1778807700000,81521.99,81579.08,81507.83,81579.08,17.43769 +1778807760000,81579.76,81589.69,81574.11,81587.09,3.76179 +1778807820000,81587.09,81587.09,81510,81520.01,3.35208 +1778807880000,81520.01,81559.12,81512.27,81524,5.61392 +1778807940000,81524,81547.32,81483.63,81547.32,37.19332 +1778808000000,81547.32,81550.46,81483.23,81483.23,51.44134 +1778808060000,81483.23,81483.24,81435.86,81455.99,3.26196 +1778808120000,81456,81476.22,81444,81461.08,3.67037 +1778808180000,81461.08,81475.33,81438.41,81475.33,4.04915 +1778808240000,81475.34,81496,81460.25,81473.67,2.38243 +1778808300000,81473.66,81515.46,81438.39,81500,4.92452 +1778808360000,81500,81500,81443.94,81456.01,4.10069 +1778808420000,81456,81456,81416,81425.86,4.79633 +1778808480000,81425.86,81428,81416,81416,2.3038 +1778808540000,81416,81416.01,81390.19,81390.19,1.90295 +1778808600000,81390.2,81390.2,81272.14,81272.14,8.04241 +1778808660000,81272.14,81282.8,81220.02,81231.29,7.22745 +1778808720000,81231.28,81292.2,81208.33,81242.59,7.85775 +1778808780000,81242.6,81248,81226.01,81229.2,1.47356 +1778808840000,81229.2,81280,81207.87,81280,13.50895 +1778808900000,81279.99,81309.72,81258.49,81309.71,8.1784 +1778808960000,81309.72,81412.32,81309.72,81411.47,11.46923 +1778809020000,81411.32,81471.82,81403.98,81431.71,11.587 +1778809080000,81431.71,81431.72,81401.71,81410.01,2.64308 +1778809140000,81410,81432,81407.44,81409.93,1.55559 +1778809200000,81409.92,81430,81403.05,81403.06,8.48762 +1778809260000,81403.05,81403.05,81354.91,81357.37,2.87634 +1778809320000,81357.36,81402.82,81357.36,81402.82,1.92481 +1778809380000,81402.82,81415.6,81402.81,81407.45,2.3285 +1778809440000,81407.44,81407.45,81369.63,81385.65,3.53003 +1778809500000,81385.65,81390,81341.78,81341.78,2.79934 +1778809560000,81341.79,81345.68,81284.01,81284.01,7.30226 +1778809620000,81284,81287.7,81241.8,81287.69,5.49936 +1778809680000,81287.69,81309.9,81287.69,81299.87,4.91509 +1778809740000,81299.88,81315.95,81276.99,81300,14.69446 +1778809800000,81299.99,81307.43,81282,81307.42,2.91222 +1778809860000,81307.43,81307.43,81160,81176.64,7.59915 +1778809920000,81176.64,81196,81160.39,81177.17,4.55881 +1778809980000,81177.16,81177.16,81106.2,81158.62,21.43725 +1778810040000,81158.63,81260.82,81158.63,81260.82,9.36489 +1778810100000,81260.82,81274,81212,81212,4.07273 +1778810160000,81212,81216.01,81199.39,81216,5.90194 +1778810220000,81216,81216,81171.58,81171.59,4.24333 +1778810280000,81171.58,81178,81150,81167.73,5.27974 +1778810340000,81167.73,81167.73,81131,81131.01,2.10828 +1778810400000,81131,81137.6,81087.79,81137.6,15.30185 +1778810460000,81137.58,81143.91,81060,81060.01,5.93938 +1778810520000,81060.01,81129.98,81000,81080.82,82.28546 +1778810580000,81080.82,81129.98,81038.83,81129.97,3.93364 +1778810640000,81129.98,81197.57,81114.44,81177.17,16.73684 +1778810700000,81177.18,81184,81120,81125.55,14.05492 +1778810760000,81125.56,81125.56,81056.42,81084.51,8.89637 +1778810820000,81084.51,81090,81019.45,81019.45,9.21667 +1778810880000,81019.45,81040.51,81019.45,81037.94,12.84445 +1778810940000,81037.94,81080,81027.12,81048,15.89138 +1778811000000,81047.99,81047.99,80930,80953.81,33.90971 +1778811060000,80953.8,80974.45,80923.07,80965.97,10.02899 +1778811120000,80965.96,80974.45,80924.39,80937.82,5.08799 +1778811180000,80937.82,80937.82,80862.14,80924.01,13.66065 +1778811240000,80924.01,80947.26,80917.65,80944.78,1.76372 +1778811300000,80944.79,80974.45,80898,80974.45,9.46063 +1778811360000,80974.45,81034.89,80974.45,80982,45.01764 +1778811420000,80982,80982,80874.44,80898.34,17.70969 +1778811480000,80898.35,80948.28,80898.35,80942,12.66162 +1778811540000,80942,80971.54,80935,80960,3.7351 +1778811600000,80960.01,80965.12,80928,80940.69,2.92066 +1778811660000,80940.68,80940.69,80913.18,80925.99,4.56722 +1778811720000,80926,80972.66,80922.43,80972.65,2.88022 +1778811780000,80972.65,80988.58,80950.08,80988.18,3.18742 +1778811840000,80988.18,80988.19,80960,80978.89,1.42877 +1778811900000,80978.89,80978.9,80918.23,80918.23,11.69594 +1778811960000,80918.23,80958.69,80914.31,80958.68,5.63249 +1778812020000,80958.68,80958.69,80943.95,80953.89,2.36242 +1778812080000,80953.89,80953.89,80910.68,80910.69,3.29416 +1778812140000,80910.68,80929.99,80882.66,80910.01,13.37446 +1778812200000,80910.01,80910.02,80863.1,80886.01,3.50434 +1778812260000,80886,80888.93,80850.86,80854.73,13.45102 +1778812320000,80854.73,80871.94,80787.95,80797.99,41.66593 +1778812380000,80797.99,80817.67,80766,80779.99,10.91974 +1778812440000,80779.99,80803.56,80750,80796.32,29.63536 +1778812500000,80796.32,80882.83,80794.94,80879.99,4.92917 +1778812560000,80880,80880,80843.34,80843.35,12.17012 +1778812620000,80843.35,80897.61,80843.34,80897.61,5.81829 +1778812680000,80897.61,80962.6,80897.6,80961.62,22.4584 +1778812740000,80961.62,80961.62,80887.55,80887.56,3.95821 +1778812800000,80887.56,80920.01,80880,80918.69,3.55981 +1778812860000,80918.69,80934.25,80910,80934.25,6.01661 +1778812920000,80934.26,80937.73,80911.6,80932,4.16036 +1778812980000,80932,81059.18,80931.99,81059.17,49.09522 +1778813040000,81059.18,81122.51,81059.18,81088,28.15331 +1778813100000,81088,81177.17,81088,81177.17,17.55436 +1778813160000,81177.17,81177.17,81116.3,81124.41,4.73808 +1778813220000,81124.41,81150,81105.36,81150,6.8261 +1778813280000,81150,81160.81,81109.21,81109.22,16.54296 +1778813340000,81109.22,81120.57,81109.21,81112.26,4.78949 +1778813400000,81112.27,81159.43,81112.26,81130,8.05584 +1778813460000,81130.01,81346.65,81129.99,81275.32,53.13229 +1778813520000,81275.32,81310.3,81231.08,81296.77,10.32954 +1778813580000,81296.77,81350,81289,81332.01,24.49907 +1778813640000,81332,81350,81301.49,81301.5,4.24696 +1778813700000,81301.5,81303.07,81276.23,81276.24,5.41253 +1778813760000,81276.24,81306.65,81263.63,81304.96,27.04592 +1778813820000,81304.96,81304.96,81278.64,81295.12,3.17545 +1778813880000,81295.12,81320,81291.55,81312.71,9.58702 +1778813940000,81312,81312.01,81284.12,81299.14,4.48964 +1778814000000,81299.14,81334.67,81293.6,81334.67,7.33368 +1778814060000,81334.67,81340.81,81312.68,81314.86,3.65883 +1778814120000,81314.87,81340.23,81300.01,81301.56,6.51595 +1778814180000,81300.75,81300.75,81252.95,81257.32,3.62409 +1778814240000,81257.33,81272,81232.48,81232.49,6.38039 +1778814300000,81232.48,81249.41,81232.48,81249.41,6.74519 +1778814360000,81249.4,81256.22,81185.39,81190.47,10.43959 +1778814420000,81190.47,81190.47,81145.42,81147.86,5.42056 +1778814480000,81147.86,81208,81134.01,81200,5.80365 +1778814540000,81200,81200.01,81167.99,81168,4.54017 +1778814600000,81168,81260,81168,81260,7.15825 +1778814660000,81259.99,81268.01,81240.01,81259.14,11.09944 +1778814720000,81259.13,81270,81240.92,81240.93,6.22512 +1778814780000,81240.93,81240.93,81220,81230.21,4.07423 +1778814840000,81230.21,81230.22,81195.53,81230,2.04727 +1778814900000,81229.99,81238,81204,81204,4.14866 +1778814960000,81204.01,81204.01,81174.9,81182.16,7.41401 +1778815020000,81182.17,81200,81182.16,81199.99,2.92093 +1778815080000,81200,81230.63,81199.99,81210.59,4.92509 +1778815140000,81210.6,81223.91,81210.59,81223.91,1.02673 +1778815200000,81223.91,81230.63,81196.32,81204.09,2.49032 +1778815260000,81204.09,81204.1,81178,81178.01,2.78675 +1778815320000,81178,81195.69,81160,81195.68,3.24654 +1778815380000,81195.69,81198.2,81188.46,81198.2,2.19185 +1778815440000,81198.2,81249.81,81198.2,81249.8,13.13732 +1778815500000,81249.8,81249.81,81223.17,81248.78,3.34897 +1778815560000,81248.79,81258.42,81222.7,81224.98,3.53305 +1778815620000,81224.98,81239.01,81220,81239,3.16139 +1778815680000,81239,81239.01,81212.43,81212.5,2.49856 +1778815740000,81212.5,81265.21,81212.49,81265.01,80.60647 +1778815800000,81265.01,81265.01,81210,81210,5.30344 +1778815860000,81210,81210.01,81144,81144.01,9.1325 +1778815920000,81144.01,81144.01,81028.46,81049.78,32.07309 +1778815980000,81049.77,81059.64,81012,81038.01,5.43077 +1778816040000,81038.01,81038.01,80967.56,80977.65,37.40162 +1778816100000,80977.64,81005.67,80943.54,80954.65,12.93327 +1778816160000,80954.65,80967.6,80930.82,80948,7.29341 +1778816220000,80948.01,81022.94,80948,81022.94,11.35368 +1778816280000,81023.65,81050,81006.25,81050,7.15775 +1778816340000,81049.99,81050,80966.34,80966.34,49.12592 +1778816400000,80966.35,81003.42,80966.34,81003.42,4.16762 +1778816460000,81003.41,81026.67,81003.41,81026.67,1.39833 +1778816520000,81026.67,81044.47,81000.46,81000.47,6.71585 +1778816580000,81000.47,81012.83,80991.74,80999.05,23.42887 +1778816640000,80999.06,80999.06,80988.41,80991.84,1.43173 +1778816700000,80991.84,81020.03,80988.41,81020.02,1.55135 +1778816760000,81020.03,81020.26,81000.52,81000.52,1.40966 +1778816820000,81000.51,81022.5,80995.86,81009.19,3.70089 +1778816880000,81009.19,81012.16,81000.34,81005.55,1.36641 +1778816940000,81005.55,81005.55,80973.58,80973.59,3.04522 +1778817000000,80973.58,80995.34,80973.58,80995.33,17.88023 +1778817060000,80995.34,81018.04,80995.33,81004.87,3.20646 +1778817120000,81004.86,81014,81004.86,81014,0.73115 +1778817180000,81014,81023.66,80999.51,81023.66,2.59566 +1778817240000,81023.67,81050,81023.67,81031.82,3.18845 +1778817300000,81031.82,81060,81030.53,81057.77,6.94547 +1778817360000,81057.76,81072,81043.59,81072,5.81336 +1778817420000,81071.99,81115.62,81071.99,81081.94,9.41638 +1778817480000,81081.94,81081.94,81080,81080.01,1.14983 +1778817540000,81080.01,81080.01,81057.87,81059.15,2.09993 +1778817600000,81059.15,81059.15,81024.85,81031.74,4.91496 +1778817660000,81031.75,81031.75,81015.91,81015.92,1.97103 +1778817720000,81015.92,81015.92,80980,80988.42,3.15415 +1778817780000,80988.42,80991.16,80960,80960.01,8.70057 +1778817840000,80960.01,80987.83,80960,80987.83,1.80922 +1778817900000,80987.83,81088.5,80987.83,81088.35,5.46752 +1778817960000,81088.35,81100,81073.24,81078.46,5.99493 +1778818020000,81078.47,81089.49,81078.46,81089.48,0.49706 +1778818080000,81089.49,81096.18,81083.19,81083.2,5.03631 +1778818140000,81083.19,81083.2,81051.17,81051.18,1.63464 +1778818200000,81051.18,81083.24,81051.18,81083.24,1.15038 +1778818260000,81083.24,81083.24,81052.7,81052.7,2.10189 +1778818320000,81052.7,81052.71,81037.67,81045.78,1.88791 +1778818380000,81045.78,81045.78,81000,81024.84,5.45562 +1778818440000,81024.85,81030.06,81024.84,81030.06,1.63158 +1778818500000,81030.06,81047.97,81030.06,81047.97,2.20933 +1778818560000,81047.97,81068.64,81047.97,81060,2.18163 +1778818620000,81060,81060.01,81031.31,81031.32,5.22279 +1778818680000,81031.32,81031.32,80992.96,81012.24,16.29371 +1778818740000,81012.25,81012.25,80988.41,80990.32,22.59848 +1778818800000,80990.31,80991.69,80958.41,80986.96,14.84423 +1778818860000,80986.97,80986.97,80967.19,80967.2,5.20844 +1778818920000,80967.19,80967.2,80910.28,80914.94,32.29061 +1778818980000,80914.94,80951.37,80914.93,80951.37,7.1683 +1778819040000,80951.37,80978.91,80951.37,80978.9,2.50206 +1778819100000,80978.91,80990,80978.91,80990,6.5261 +1778819160000,80990,80990,80964.48,80964.49,7.38664 +1778819220000,80964.48,80964.48,80942.35,80945.99,2.70052 +1778819280000,80946,80957.79,80930,80957.78,2.96549 +1778819340000,80957.79,80975.26,80912.58,80912.59,26.05625 +1778819400000,80912.59,80927.28,80907.75,80907.76,13.66181 +1778819460000,80907.76,80918.01,80907.76,80914.33,7.64513 +1778819520000,80914.33,80914.33,80883.54,80892.47,6.23491 +1778819580000,80892.47,80942.17,80892.46,80942.17,4.08992 +1778819640000,80942.17,80979.8,80935.99,80979.79,4.4621 +1778819700000,80979.8,80995.86,80960,80960.01,4.58125 +1778819760000,80960,80978,80956.34,80978,1.16404 +1778819820000,80978,80978,80950.33,80950.34,1.68853 +1778819880000,80950.34,80957.76,80950.33,80957.76,1.45951 +1778819940000,80957.76,80979.94,80945.96,80979.94,2.48612 +1778820000000,80979.95,81020,80979.94,81010.94,4.02767 +1778820060000,81010.93,81043.51,81010.93,81016.23,7.34581 +1778820120000,81016.23,81020.01,81008.52,81011.99,2.44434 +1778820180000,81012,81012,81003.99,81004.67,1.46655 +1778820240000,81004.67,81004.68,80932.02,80932.03,7.62124 +1778820300000,80932.03,80932.03,80918,80929.99,4.05541 +1778820360000,80929.99,80937.15,80918,80937.15,4.27589 +1778820420000,80937.2,80950,80934.22,80934.22,3.28343 +1778820480000,80934.23,80934.23,80876.14,80876.15,7.05477 +1778820540000,80876.15,80915.04,80874.44,80897.99,6.66716 +1778820600000,80898,80910,80889.3,80910,2.97178 +1778820660000,80910,80914.36,80879.88,80879.89,3.25993 +1778820720000,80879.88,80888.65,80876.24,80886.39,4.76421 +1778820780000,80886.38,80886.39,80824.1,80827.66,8.84971 +1778820840000,80827.66,80840,80818.17,80840,2.50066 +1778820900000,80839.99,80840,80795.05,80795.06,6.29175 +1778820960000,80795.06,80809.85,80792,80792,4.05689 +1778821020000,80792,80802.06,80792,80802.06,3.27297 +1778821080000,80802.06,80806.22,80792,80792,2.71284 +1778821140000,80792.01,80792.01,80709.09,80724.71,25.61378 +1778821200000,80724.71,80739.29,80666.66,80700.01,87.87057 +1778821260000,80700,80782,80673.34,80782,13.58898 +1778821320000,80782,80813.93,80776.47,80813.93,5.38865 +1778821380000,80813.93,80826,80783.88,80825.99,10.26295 +1778821440000,80826,80850,80808.55,80849.99,7.0109 +1778821500000,80850,80850,80823.09,80832.44,10.22441 +1778821560000,80832.44,80832.44,80789.5,80800.49,4.73986 +1778821620000,80800.48,80800.49,80731.84,80756.42,5.29211 +1778821680000,80756.42,80765.6,80716.86,80765.59,5.1929 +1778821740000,80765.6,80791.13,80764,80791.13,6.04571 +1778821800000,80791.12,80800,80760.86,80781.47,10.3237 +1778821860000,80781.47,80781.47,80740.69,80741.66,5.73359 +1778821920000,80741.66,80800,80741.66,80800,2.6517 +1778821980000,80800,80800,80780,80780.01,1.33418 +1778822040000,80780.02,80833.97,80766.94,80833.97,7.31382 +1778822100000,80833.97,80873.14,80830.32,80873.14,2.81407 +1778822160000,80873.14,80874.45,80860.78,80860.78,2.41389 +1778822220000,80860.78,80860.79,80801.71,80801.72,7.60273 +1778822280000,80801.71,80840.63,80801.71,80822.19,2.8901 +1778822340000,80822.18,80853.57,80822.18,80853.56,1.11372 +1778822400000,80853.57,80869.55,80844.53,80852.62,2.52348 +1778822460000,80852.63,80879.68,80852.62,80870.01,2.28538 +1778822520000,80870.01,80870.01,80847.33,80854.62,1.84559 +1778822580000,80854.63,80854.63,80784.65,80811.14,5.85547 +1778822640000,80811.14,80858.81,80809.99,80858.8,3.89999 +1778822700000,80858.81,80882.45,80858.8,80861.89,6.09829 +1778822760000,80861.9,80861.9,80801.72,80807.33,12.77271 +1778822820000,80807.33,80807.33,80788.78,80797.76,18.97946 +1778822880000,80797.76,80820.08,80780,80780,19.53325 +1778822940000,80780,80792.11,80757.18,80792.1,37.29863 +1778823000000,80792.11,80811.55,80720.63,80725.15,7.2694 +1778823060000,80725.15,80725.15,80606.03,80606.04,14.39247 +1778823120000,80606.03,80606.04,80521.78,80549.99,31.64874 +1778823180000,80549.99,80575.52,80507.75,80575.52,12.65037 +1778823240000,80575.52,80587.98,80549.81,80550,35.62051 +1778823300000,80549.99,80549.99,80450,80450.01,46.65474 +1778823360000,80450,80460.52,80378,80404,145.39086 +1778823420000,80404,80404,80324,80336,109.5997 +1778823480000,80336.01,80386,80331.64,80386,35.35333 +1778823540000,80386,80435.42,80374.2,80420.01,27.62493 +1778823600000,80420,80420.01,80352.59,80390.54,16.18752 +1778823660000,80390.54,80427.82,80370,80389.99,20.54743 +1778823720000,80389.99,80432.63,80389.98,80420,45.35619 +1778823780000,80420.01,80501.63,80420,80485.01,18.05028 +1778823840000,80485.01,80494.01,80469.79,80476,11.71916 +1778823900000,80476.01,80476.5,80423.91,80432,7.23748 +1778823960000,80432,80447.23,80407.88,80408.89,14.30285 +1778824020000,80408.9,80426.95,80390.58,80419.99,8.45279 +1778824080000,80420,80424,80365.31,80406.93,9.47325 +1778824140000,80406.92,80425.65,80384,80401.99,6.8688 +1778824200000,80401.99,80460,80401.99,80460,7.52523 +1778824260000,80459.99,80558.4,80459.99,80511.56,16.11029 +1778824320000,80511.56,80516.55,80418.67,80418.68,9.23021 +1778824380000,80418.68,80468.12,80418.68,80465.84,8.77522 +1778824440000,80465.83,80465.83,80438.83,80450,6.15447 +1778824500000,80449.99,80456,80446.23,80454.73,4.01523 +1778824560000,80454.73,80454.73,80416.4,80416.4,4.58434 +1778824620000,80416.41,80416.41,80366.46,80366.47,3.38745 +1778824680000,80366.47,80366.47,80343.47,80343.48,9.97331 +1778824740000,80343.48,80371.13,80314,80360.01,24.15678 +1778824800000,80360.01,80365.12,80315.63,80347.45,89.27665 +1778824860000,80347.45,80369.91,80314.01,80350,9.80954 +1778824920000,80349.99,80390.56,80334.31,80389.54,8.52355 +1778824980000,80389.55,80400,80382.7,80395.07,12.44689 +1778825040000,80395.06,80438.72,80395.06,80435.82,24.27748 +1778825100000,80435.81,80456.22,80416.05,80450.38,12.41053 +1778825160000,80450.38,80450.39,80405.39,80414.14,9.6227 +1778825220000,80414.14,80438.44,80377.05,80432,25.25307 +1778825280000,80432,80458.57,80414,80458.56,7.74904 +1778825340000,80458.56,80458.57,80410.01,80426.87,10.79818 +1778825400000,80426.86,80426.87,80402.47,80425.56,11.29043 +1778825460000,80425.57,80456.97,80425.57,80441.64,14.67487 +1778825520000,80441.64,80441.65,80435.31,80435.31,2.71586 +1778825580000,80435.32,80435.32,80417.46,80417.47,7.93812 +1778825640000,80417.46,80417.47,80396.71,80396.71,22.29013 +1778825700000,80405.03,80410.5,80385.98,80404.3,6.31042 +1778825760000,80404.3,80470.35,80404.29,80470.35,17.94444 +1778825820000,80470.35,80485.91,80450.08,80450.08,17.04047 +1778825880000,80450.09,80450.09,80415.52,80415.52,6.48916 +1778825940000,80415.51,80415.51,80368,80368,5.21484 +1778826000000,80368,80368,80314.37,80354,17.26873 +1778826060000,80353.99,80467.77,80353.99,80458.57,17.2624 +1778826120000,80458.57,80466,80441.17,80449.45,11.06775 +1778826180000,80449.46,80449.46,80414.04,80423.2,6.66011 +1778826240000,80423.2,80447.47,80410,80412.48,20.26326 +1778826300000,80412.48,80437.05,80408.89,80417.4,8.64892 +1778826360000,80417.4,80469.46,80412.68,80469.46,5.54045 +1778826420000,80469.46,80496.42,80469.46,80491.76,8.29768 +1778826480000,80491.77,80500,80491.76,80497.61,3.09737 +1778826540000,80497.62,80524.85,80497.62,80524.85,18.55775 +1778826600000,80524.85,80598.21,80511.55,80584.79,20.44793 +1778826660000,80584.79,80584.79,80557.29,80557.29,3.8093 +1778826720000,80557.29,80557.29,80546.14,80546.14,6.11544 +1778826780000,80546.14,80546.15,80528,80533,4.06695 +1778826840000,80532.99,80533,80499.94,80513.86,47.13505 +1778826900000,80513.86,80535.42,80513.86,80529.16,6.55747 +1778826960000,80529.16,80547.49,80504.24,80546.01,8.72528 +1778827020000,80546,80564.64,80520,80564.63,4.41921 +1778827080000,80564.64,80564.64,80535.43,80559.58,4.08262 +1778827140000,80559.59,80568.96,80559.58,80568.96,2.15097 +1778827200000,80568.96,80600,80568.96,80599.95,54.62978 +1778827260000,80599.95,80632.14,80599.94,80631.23,47.4826 +1778827320000,80631.23,80633.19,80608.86,80626.54,12.03371 +1778827380000,80626.55,80626.55,80615,80617.93,3.25884 +1778827440000,80617.93,80617.94,80601.57,80601.59,3.114 +1778827500000,80601.58,80630,80594.63,80594.63,16.87585 +1778827560000,80594.62,80594.63,80564.59,80579.27,18.90124 +1778827620000,80579.27,80607.42,80579.27,80607.41,3.16914 +1778827680000,80607.41,80608,80572.64,80572.64,7.74773 +1778827740000,80572.64,80600,80569.52,80600,1.48809 +1778827800000,80599.99,80603.01,80588.55,80588.56,1.78344 +1778827860000,80588.56,80588.56,80566.26,80577.24,2.49048 +1778827920000,80577.23,80577.24,80566.26,80566.26,1.48226 +1778827980000,80566.27,80592,80566.26,80591.33,1.56585 +1778828040000,80591.33,80591.94,80579,80591.94,2.4166 +1778828100000,80591.93,80612.18,80591.93,80612.18,8.17512 +1778828160000,80612.18,80644.5,80612.17,80622,7.12029 +1778828220000,80622,80622,80599.99,80600,5.93229 +1778828280000,80600,80600,80562.01,80579.62,4.92669 +1778828340000,80579.62,80600,80569.84,80580,64.6877 +1778828400000,80580,80600,80570,80599.99,36.05236 +1778828460000,80600,80628,80599.99,80624.08,7.84238 +1778828520000,80624.08,80640,80624.07,80640,3.5637 +1778828580000,80639.99,80639.99,80614.21,80614.21,3.91461 +1778828640000,80614.2,80620.98,80610,80617.81,1.62047 +1778828700000,80617.81,80645.98,80617.81,80640.12,4.70965 +1778828760000,80640.12,80663,80628.2,80647.04,27.41928 +1778828820000,80647.05,80652.15,80644,80644,17.14631 +1778828880000,80644,80644.01,80559.88,80563.45,9.92973 +1778828940000,80563.46,80630.03,80563.46,80630.01,38.67224 +1778829000000,80630,80691.78,80630,80691.77,8.22414 +1778829060000,80691.77,80730.33,80691.77,80729.99,12.15936 +1778829120000,80729.99,80729.99,80716.86,80719.99,4.48475 +1778829180000,80719.99,80754.99,80719.99,80754.99,14.23017 +1778829240000,80755,80780,80754.99,80768,8.50234 +1778829300000,80767.99,80810,80767.99,80792.86,11.33843 +1778829360000,80792.85,80805.43,80776.47,80776.48,13.74905 +1778829420000,80776.48,80776.48,80728.48,80728.48,4.42591 +1778829480000,80728.49,80730,80708.78,80726.26,4.69655 +1778829540000,80726.25,80726.3,80726.25,80726.3,2.35859 +1778829600000,80726.29,80752,80726.29,80752,19.65536 +1778829660000,80752,80828.22,80751.99,80814,24.45073 +1778829720000,80814,80856.58,80814,80856.57,25.54923 +1778829780000,80856.58,80916,80856.57,80901.73,29.97239 +1778829840000,80901.73,80925,80898.08,80908.1,17.33966 +1778829900000,80908.1,80932.4,80894.82,80925,72.12351 +1778829960000,80925,81003.37,80924.99,81003.37,26.76213 +1778830020000,81003.36,81003.36,80978,80978.01,23.00874 +1778830080000,80978.01,80990.41,80918.26,80930,17.01006 +1778830140000,80929.99,80932.98,80905.17,80915,13.18677 +1778830200000,80915,80915.01,80898,80898.01,16.08559 +1778830260000,80898.01,80900,80864.13,80864.13,13.22877 +1778830320000,80864.14,80864.14,80808.42,80811.11,10.98599 +1778830380000,80811.11,80819.18,80781.39,80802,31.50021 +1778830440000,80802,80818.44,80782.77,80812.47,22.41894 +1778830500000,80812.47,80849.26,80812.46,80823.59,24.07793 +1778830560000,80823.59,80823.6,80781.79,80781.79,9.18482 +1778830620000,80781.8,80783.6,80760,80783.6,20.36014 +1778830680000,80783.6,80800,80783.59,80792.48,9.81037 +1778830740000,80792.48,80800,80792.46,80796.76,8.07375 +1778830800000,80796.77,80796.77,80775.42,80776.23,8.78916 +1778830860000,80776.23,80776.23,80742,80742,10.28283 +1778830920000,80742.01,80782.79,80734.92,80776.49,15.61252 +1778830980000,80776.49,80848.34,80776.48,80848.33,22.91807 +1778831040000,80848.34,80848.34,80820,80820.01,7.12704 +1778831100000,80820.01,80820.01,80790.59,80818.36,16.85503 +1778831160000,80818.36,80818.36,80807.51,80811.07,13.17667 +1778831220000,80811.08,80811.08,80789.24,80789.24,7.6121 +1778831280000,80789.25,80789.25,80780.09,80784.75,10.80588 +1778831340000,80784.76,80847.56,80784.75,80847.54,16.3375 +1778831400000,80847.53,80866.3,80847.53,80866.3,7.52028 +1778831460000,80866.29,80866.29,80835.41,80866,16.42945 +1778831520000,80866,80872.5,80864.41,80872.49,6.02479 +1778831580000,80872.5,80872.5,80842.87,80842.88,6.04425 +1778831640000,80842.88,80842.88,80830.48,80830.49,5.63961 +1778831700000,80830.49,80850.16,80817.53,80850.16,12.19719 +1778831760000,80850.16,80868.78,80840.69,80840.69,10.78564 +1778831820000,80840.7,80840.7,80822.06,80822.06,5.08144 +1778831880000,80822.07,80822.07,80819.52,80819.52,5.45168 +1778831940000,80819.53,80819.53,80814.87,80814.88,4.26587 +1778832000000,80814.88,80822.95,80782.32,80782.33,11.80868 +1778832060000,80782.32,80782.32,80706.61,80711.84,21.6835 +1778832120000,80711.85,80729.67,80691.2,80691.2,7.25905 +1778832180000,80691.21,80743.62,80691.21,80729.02,5.86388 +1778832240000,80729.03,80736.88,80695.25,80695.25,6.47097 +1778832300000,80695.26,80727.28,80695.25,80727.28,11.87573 +1778832360000,80727.28,80747.61,80716.86,80716.86,3.66382 +1778832420000,80716.87,80733.23,80708.79,80733.23,3.66343 +1778832480000,80733.23,80747.79,80711.19,80711.2,3.26527 +1778832540000,80711.19,80725.69,80696.74,80718.47,6.57352 +1778832600000,80718.48,80718.48,80692.79,80692.79,2.79397 +1778832660000,80692.8,80692.8,80670.5,80670.51,1.39963 +1778832720000,80670.51,80688,80670.5,80682.07,8.3086 +1778832780000,80682.07,80689.99,80676.33,80689.99,4.25455 +1778832840000,80690,80735.08,80689.99,80735.07,61.74279 +1778832900000,80735.07,80735.08,80682.01,80682.02,7.74388 +1778832960000,80682.01,80682.02,80651.22,80651.99,12.71733 +1778833020000,80651.99,80652,80564.53,80596.01,18.71161 +1778833080000,80596.01,80650.36,80578.19,80650.36,15.05147 +1778833140000,80650.35,80650.36,80621.7,80621.72,3.99199 +1778833200000,80621.71,80648,80608.96,80648,6.94056 +1778833260000,80647.99,80647.99,80614.2,80629.62,5.07489 +1778833320000,80629.63,80642,80611.71,80634.39,5.19886 +1778833380000,80634.39,80647.99,80624.3,80635.51,4.2799 +1778833440000,80635.5,80643.98,80614.99,80615,29.11029 +1778833500000,80615,80650,80614.99,80643.71,6.45431 +1778833560000,80643.71,80643.71,80608.15,80608.15,3.80266 +1778833620000,80608.16,80608.16,80564.54,80564.54,8.20247 +1778833680000,80564.53,80564.54,80523.23,80560,15.5104 +1778833740000,80560,80569.99,80520,80529.35,5.11062 +1778833800000,80529.35,80539.71,80415.84,80425.69,49.04986 +1778833860000,80425.69,80487.09,80419.68,80487.09,12.31107 +1778833920000,80487.09,80550,80479.6,80530.01,6.01164 +1778833980000,80530,80559.59,80504,80559.59,7.81348 +1778834040000,80559.59,80597.14,80559.59,80597.13,7.64945 +1778834100000,80597.14,80629.87,80588,80588,5.48784 +1778834160000,80588.01,80629.87,80576.89,80629.87,4.10699 +1778834220000,80629.87,80664.64,80629.87,80649.99,7.04135 +1778834280000,80649.99,80664.64,80622.91,80622.92,8.72633 +1778834340000,80622.91,80632.01,80622.91,80632.01,1.70755 +1778834400000,80632.01,80662.66,80632.01,80662.66,5.78391 +1778834460000,80662.67,80686,80662.66,80671.59,9.79869 +1778834520000,80671.59,80700,80651.12,80690.01,16.52603 +1778834580000,80690.01,80716.87,80673.18,80716.66,5.00084 +1778834640000,80716.67,80716.67,80687.77,80687.78,7.81943 +1778834700000,80687.78,80687.78,80642.81,80642.81,3.95924 +1778834760000,80642.81,80642.82,80632.15,80642.24,6.22097 +1778834820000,80642.24,80642.25,80632.15,80641.01,6.51712 +1778834880000,80641.02,80641.02,80632,80632,5.6472 +1778834940000,80632,80660,80632,80650.02,6.77262 +1778835000000,80650.02,80650.02,80598.21,80598.22,5.13844 +1778835060000,80598.22,80598.22,80586,80586.01,1.99204 +1778835120000,80586.01,80586.01,80568,80568.01,9.83884 +1778835180000,80568,80588.05,80568,80588.05,3.71482 +1778835240000,80588.05,80618.68,80588.04,80618.67,4.82183 +1778835300000,80618.68,80618.68,80586.89,80598.8,5.68085 +1778835360000,80598.79,80661.44,80598.79,80661.37,4.8883 +1778835420000,80661.37,80661.37,80654.15,80658.01,3.81985 +1778835480000,80658.01,80658.01,80643.66,80643.67,1.69387 +1778835540000,80643.67,80643.67,80631.41,80638,4.56736 +1778835600000,80638,80650,80620.61,80620.61,4.74535 +1778835660000,80620.62,80629.56,80620.61,80629.55,6.19398 +1778835720000,80629.56,80629.56,80560.52,80560.53,5.71535 +1778835780000,80560.52,80574.5,80554,80574.5,7.1359 +1778835840000,80574.51,80618.37,80574.5,80618.37,4.52678 +1778835900000,80618.37,80670.51,80618.37,80670.51,8.63343 +1778835960000,80670.51,80670.51,80602.21,80602.21,4.81923 +1778836020000,80602.21,80602.21,80582.24,80582.25,5.34809 +1778836080000,80582.25,80582.25,80574.54,80582.24,5.92075 +1778836140000,80582.25,80593.48,80582.24,80593.48,4.10979 +1778836200000,80593.48,80604.67,80574.23,80588.99,7.33898 +1778836260000,80588.99,80604.66,80575.68,80578.88,6.40936 +1778836320000,80578.89,80578.89,80550,80550.01,3.42326 +1778836380000,80550.01,80588.2,80550.01,80588.2,7.23107 +1778836440000,80588.2,80588.2,80570.4,80570.4,1.98602 +1778836500000,80570.41,80570.41,80554,80554.01,1.98388 +1778836560000,80554.01,80554.01,80536.63,80536.63,2.52309 +1778836620000,80536.64,80555.18,80536.63,80555.17,5.07985 +1778836680000,80555.18,80555.18,80543.36,80543.36,3.18699 +1778836740000,80543.37,80543.37,80526,80526.01,2.81493 +1778836800000,80526,80526.01,80484.04,80501.11,14.76326 +1778836860000,80501.11,80543.37,80501.1,80529.14,3.17708 +1778836920000,80529.13,80529.13,80473.99,80474,11.09065 +1778836980000,80473.99,80478.42,80465.4,80465.41,6.32265 +1778837040000,80465.41,80507.09,80465.4,80507.08,7.12511 +1778837100000,80507.09,80507.09,80471.09,80471.1,6.58148 +1778837160000,80471.1,80497.64,80453.98,80497.63,10.72217 +1778837220000,80497.63,80511.98,80497.63,80511.98,43.13958 +1778837280000,80511.98,80527.61,80504.4,80527.61,17.04657 +1778837340000,80527.61,80575.24,80527.6,80573.75,16.32226 +1778837400000,80573.75,80573.76,80564.53,80564.53,3.30923 +1778837460000,80564.53,80580.96,80552.9,80552.9,4.38621 +1778837520000,80552.9,80600,80552.89,80600,6.27668 +1778837580000,80599.99,80637.04,80599.99,80637.04,7.15819 +1778837640000,80637.03,80637.04,80607.96,80607.96,4.75958 +1778837700000,80607.96,80623.57,80593.6,80593.6,7.15268 +1778837760000,80593.61,80634.33,80593.61,80604.44,6.89784 +1778837820000,80604.44,80604.45,80544,80544,3.69173 +1778837880000,80544,80544.01,80494,80514.27,8.12047 +1778837940000,80514.26,80514.26,80494,80494.01,3.78917 +1778838000000,80494.01,80511.51,80471.94,80471.95,10.52853 +1778838060000,80471.94,80471.94,80445,80465.02,8.85342 +1778838120000,80465.01,80470,80440,80440.01,3.43859 +1778838180000,80440.01,80453.9,80440,80448,10.29024 +1778838240000,80448.01,80448.01,80420,80420,7.92545 +1778838300000,80420.01,80450.84,80405,80450.83,15.43982 +1778838360000,80450.84,80450.84,80434,80434.01,4.16345 +1778838420000,80434.01,80468.05,80428.79,80434.94,6.17694 +1778838480000,80434.93,80434.94,80427.1,80427.1,2.9327 +1778838540000,80427.11,80438.76,80422,80432.56,5.25907 +1778838600000,80432.56,80432.56,80382,80382.01,32.42491 +1778838660000,80382.01,80393,80381,80381,8.77677 +1778838720000,80381,80415.8,80369,80415.8,23.75496 +1778838780000,80415.8,80415.8,80390,80390.01,1.66579 +1778838840000,80390.01,80396,80386.38,80396,5.13857 +1778838900000,80396,80457.29,80382.87,80455.75,13.76463 +1778838960000,80455.75,80500,80450.06,80464.53,7.86435 +1778839020000,80464.53,80464.53,80446.93,80457.44,3.57331 +1778839080000,80457.45,80457.45,80457.44,80457.45,0.57076 +1778839140000,80457.44,80489.81,80456.31,80489.8,8.16073 +1778839200000,80489.81,80489.81,80407.6,80430.14,11.58541 +1778839260000,80430.15,80472.5,80430.14,80471.05,32.1593 +1778839320000,80471.05,80492.96,80471.03,80492.96,5.34323 +1778839380000,80492.95,80492.95,80448.23,80457.43,4.39389 +1778839440000,80457.43,80474.43,80457.42,80474.42,7.60742 +1778839500000,80474.43,80526.67,80465.57,80511.86,13.54486 +1778839560000,80511.86,80522.95,80492.09,80522.95,3.29083 +1778839620000,80522.94,80543.08,80514.97,80532.95,3.60173 +1778839680000,80532.94,80551.9,80522.94,80551.9,6.00584 +1778839740000,80551.89,80564.54,80551.89,80564.54,2.43844 +1778839800000,80564.54,80564.54,80552.16,80561.32,4.76315 +1778839860000,80561.33,80595.35,80561.32,80595.34,12.31286 +1778839920000,80595.34,80595.35,80564.53,80594.98,8.8044 +1778839980000,80594.97,80594.98,80584.1,80584.11,8.13995 +1778840040000,80584.11,80599.76,80584.1,80589.12,11.35767 +1778840100000,80589.12,80589.12,80575.82,80575.82,5.30857 +1778840160000,80575.83,80575.83,80514.35,80514.35,4.53672 +1778840220000,80514.36,80520.89,80511.75,80520.89,13.73057 +1778840280000,80520.89,80520.89,80495,80495.01,3.82861 +1778840340000,80495,80508.92,80495,80495,6.67616 +1778840400000,80495.01,80530,80495,80530,7.18828 +1778840460000,80530,80544.19,80520,80520,2.95705 +1778840520000,80520,80520.01,80513.46,80513.47,0.82592 +1778840580000,80513.47,80542.9,80513.46,80542.9,4.35948 +1778840640000,80542.89,80557.92,80539.88,80543.22,7.8437 +1778840700000,80543.22,80579.61,80543.22,80571.87,1.92098 +1778840760000,80571.88,80571.88,80544,80547.64,6.92818 +1778840820000,80547.65,80553.75,80512.27,80512.28,4.77569 +1778840880000,80512.27,80512.28,80509.74,80512.27,0.91295 +1778840940000,80512.28,80512.28,80512.27,80512.28,1.84061 +1778841000000,80512.28,80535.99,80512.27,80535.98,3.74079 +1778841060000,80535.98,80559.57,80535.98,80559.57,1.4253 +1778841120000,80559.56,80573.76,80559.56,80564.54,2.07727 +1778841180000,80564.54,80573.74,80564.53,80573.73,1.53653 +1778841240000,80573.74,80573.74,80551.83,80551.84,2.15949 +1778841300000,80551.84,80557.1,80518.08,80537.83,14.82648 +1778841360000,80537.82,80537.83,80520.93,80520.94,2.25507 +1778841420000,80520.94,80549.87,80500,80500,5.73643 +1778841480000,80500,80509.9,80495,80495.01,3.86614 +1778841540000,80495,80495.01,80494.99,80495,3.35536 +1778841600000,80495,80495.01,80450,80455.01,15.46509 +1778841660000,80455,80464.99,80450,80450.01,6.02461 +1778841720000,80450.01,80477.69,80450,80477.68,4.57159 +1778841780000,80477.69,80477.69,80475,80475.01,1.36468 +1778841840000,80475.01,80539.4,80463.21,80539.4,9.67094 +1778841900000,80539.41,80592,80531.98,80592,13.30793 +1778841960000,80592,80670.51,80592,80617.62,12.65618 +1778842020000,80617.62,80691.78,80617.62,80689.35,9.61568 +1778842080000,80689.35,80689.36,80666.39,80672.12,5.90545 +1778842140000,80672.11,80708.8,80612.66,80612.67,11.54502 +1778842200000,80612.66,80699.67,80612.66,80670.51,4.34087 +1778842260000,80670.5,80759.3,80662,80753.27,16.11638 +1778842320000,80753.26,80776.33,80737.72,80743.71,12.79581 +1778842380000,80743.71,80764.01,80743.7,80764.01,5.15033 +1778842440000,80764,80764.01,80738.77,80738.78,29.63953 +1778842500000,80738.78,80750.57,80737.72,80740.91,4.52418 +1778842560000,80740.9,80740.91,80716.86,80716.87,21.8932 +1778842620000,80716.87,80744.8,80716.86,80732.3,5.73323 +1778842680000,80732.3,80732.3,80724.49,80724.49,0.73135 +1778842740000,80724.49,80724.5,80700,80716.23,3.95598 +1778842800000,80716.22,80750.56,80716.22,80750.55,4.5166 +1778842860000,80750.56,80750.56,80731.24,80731.24,2.73601 +1778842920000,80731.24,80731.24,80661.11,80671.32,6.5575 +1778842980000,80671.32,80683.53,80671.31,80673.83,3.32434 +1778843040000,80673.82,80673.83,80637,80637.01,17.79133 +1778843100000,80637,80637.01,80620.15,80637.01,3.32167 +1778843160000,80637.01,80653.85,80635.54,80635.55,2.09556 +1778843220000,80635.55,80635.55,80620.16,80620.16,1.9894 +1778843280000,80620.17,80620.17,80620.16,80620.17,1.23417 +1778843340000,80620.16,80620.17,80590.08,80601.73,4.81311 +1778843400000,80601.73,80644.34,80594.35,80644.33,2.86691 +1778843460000,80644.34,80669.57,80644.33,80644.33,5.18069 +1778843520000,80644.34,80659.97,80640,80640.01,2.93802 +1778843580000,80640,80647.48,80637,80647.48,1.50136 +1778843640000,80647.48,80677.08,80647.48,80677.08,1.20728 +1778843700000,80677.07,80704.74,80677.07,80704.74,2.97683 +1778843760000,80704.74,80716.87,80704.74,80706.06,2.16821 +1778843820000,80706.05,80715.17,80703.99,80712.65,2.2209 +1778843880000,80712.64,80712.65,80646,80646.01,16.79718 +1778843940000,80646.01,80676.01,80646.01,80670.5,3.78213 +1778844000000,80670.5,80680,80670.5,80680,5.20704 +1778844060000,80679.99,80680,80632.03,80632.04,5.89771 +1778844120000,80632.03,80632.04,80607.99,80607.99,1.59049 +1778844180000,80607.99,80612.97,80607.98,80612.97,5.06167 +1778844240000,80612.97,80615,80600,80600.01,2.16836 +1778844300000,80600,80615.01,80600,80604.21,4.59961 +1778844360000,80604.22,80604.22,80598.75,80602.88,4.18991 +1778844420000,80602.89,80610.06,80602.89,80607.98,1.83736 +1778844480000,80607.98,80625.49,80607.98,80625.48,2.7481 +1778844540000,80625.49,80628.45,80625.48,80628.45,0.54673 +1778844600000,80628.45,80641.19,80619.93,80619.94,2.69669 +1778844660000,80619.94,80624.79,80619.93,80624.79,1.97515 +1778844720000,80624.79,80624.79,80608.88,80608.88,3.97364 +1778844780000,80608.89,80619.53,80608.88,80619.52,5.91743 +1778844840000,80619.52,80619.53,80598.52,80606.35,9.86265 +1778844900000,80606.35,80644.87,80606.35,80643.08,15.732 +1778844960000,80643.08,80656.26,80634.99,80634.99,7.29606 +1778845020000,80635,80635,80630.78,80630.78,1.18472 +1778845080000,80630.79,80630.79,80612.84,80627.99,5.04287 +1778845140000,80628,80628,80608.72,80608.72,1.86259 +1778845200000,80608.72,80608.73,80600,80607.89,3.16199 +1778845260000,80607.89,80607.9,80600,80603.63,3.57558 +1778845320000,80603.64,80633.85,80603.63,80633.85,2.20781 +1778845380000,80633.85,80639.81,80633.84,80639.8,1.88296 +1778845440000,80639.81,80639.81,80628.56,80639.79,3.97746 +1778845500000,80639.8,80657.85,80639.79,80657.85,6.60713 +1778845560000,80657.85,80672.27,80657.84,80672.26,3.6245 +1778845620000,80672.27,80686.86,80672.26,80686.85,2.93322 +1778845680000,80686.86,80706.23,80686.86,80706.23,3.99907 +1778845740000,80706.23,80708.19,80670.5,80670.5,3.5016 +1778845800000,80670.51,80697.49,80670.5,80697.48,7.00641 +1778845860000,80697.48,80709.88,80697.48,80697.48,2.1998 +1778845920000,80697.49,80697.49,80684.72,80684.72,1.83064 +1778845980000,80684.72,80684.72,80655.91,80673.26,4.68522 +1778846040000,80673.25,80679.47,80673.25,80679.47,1.80032 +1778846100000,80679.46,80679.47,80600,80600,5.97404 +1778846160000,80600.01,80606.36,80595,80606.36,3.27141 +1778846220000,80606.36,80624,80606.35,80624,1.84594 +1778846280000,80623.99,80639.1,80623.99,80628.54,2.8805 +1778846340000,80628.53,80628.54,80626.26,80628.53,4.61665 +1778846400000,80628.52,80635.44,80610,80633.97,6.09455 +1778846460000,80633.97,80633.98,80590,80590,10.26837 +1778846520000,80590,80590.01,80525,80525.01,21.89815 +1778846580000,80525,80542.81,80515,80542.22,11.55145 +1778846640000,80542.22,80542.22,80518.53,80519.03,6.6844 +1778846700000,80519.02,80519.03,80480,80480.01,27.90596 +1778846760000,80480.01,80480.01,80421.67,80421.67,19.07786 +1778846820000,80421.67,80421.68,80400.02,80415.58,13.3979 +1778846880000,80415.59,80436.02,80400.47,80436.02,10.5895 +1778846940000,80436.02,80592.42,80429.98,80592.42,31.87967 +1778847000000,80592.42,80592.42,80576.59,80586.09,9.29775 +1778847060000,80586.08,80586.09,80547.92,80547.93,2.43641 +1778847120000,80547.93,80547.93,80511.55,80511.56,1.92138 +1778847180000,80511.56,80511.56,80505.57,80511.56,3.45962 +1778847240000,80511.55,80511.55,80414.7,80414.7,8.49915 +1778847300000,80414.71,80431.9,80370.88,80431.9,32.72874 +1778847360000,80431.9,80473.77,80431.9,80470.15,10.59802 +1778847420000,80470.15,80470.16,80458.56,80458.57,2.00922 +1778847480000,80458.57,80477.34,80458.56,80476.8,12.32329 +1778847540000,80476.79,80519.99,80474.66,80516.36,12.29175 +1778847600000,80516.36,80516.36,80501.25,80512.62,4.26158 +1778847660000,80512.62,80533.07,80508.01,80511.59,5.93403 +1778847720000,80511.59,80584.92,80509.86,80559.28,24.78071 +1778847780000,80559.28,80559.28,80520,80520.01,6.45179 +1778847840000,80520,80520.01,80478,80484.01,5.62844 +1778847900000,80484,80484.01,80475,80475.01,4.93243 +1778847960000,80475.01,80500.01,80475,80500.01,2.03603 +1778848020000,80500.01,80500.01,80482.45,80497.11,4.36179 +1778848080000,80497.11,80512.31,80497.1,80512.3,1.04111 +1778848140000,80512.31,80535.92,80512.3,80535.92,1.62733 +1778848200000,80535.91,80535.92,80430.46,80440,9.31262 +1778848260000,80440,80480,80439.99,80480,2.9121 +1778848320000,80480,80555.09,80470.87,80554.4,44.85829 +1778848380000,80554.4,80555.09,80522.41,80522.42,7.96688 +1778848440000,80522.41,80554,80520.01,80550.57,22.98999 +1778848500000,80550.57,80550.57,80522.84,80522.85,3.33142 +1778848560000,80522.84,80522.85,80500.17,80502.86,3.38199 +1778848620000,80502.86,80502.86,80446.86,80446.86,8.00252 +1778848680000,80446.86,80457.76,80440.67,80440.68,6.06347 +1778848740000,80440.68,80466.41,80440.67,80466.41,3.46441 +1778848800000,80466.41,80466.41,80444.13,80444.13,2.95009 +1778848860000,80444.13,80444.14,80444.13,80444.14,0.88386 +1778848920000,80444.13,80444.14,80400,80400,2.896 +1778848980000,80400,80444.13,80400,80444.13,4.34371 +1778849040000,80444.13,80444.13,80409.99,80410.01,2.90502 +1778849100000,80410,80410,80373.49,80373.5,2.88186 +1778849160000,80373.5,80414.69,80373.5,80414.68,5.85945 +1778849220000,80414.69,80414.69,80409.91,80411.87,3.70478 +1778849280000,80411.87,80411.87,80394.51,80409.23,7.21396 +1778849340000,80409.23,80429.69,80400.6,80400.61,2.15034 +1778849400000,80400.6,80400.61,80392.31,80392.32,3.07104 +1778849460000,80392.32,80392.32,80340.83,80382.74,33.33946 +1778849520000,80382.74,80438.82,80364.13,80438.82,7.36939 +1778849580000,80438.82,80444.13,80384.26,80384.27,4.65487 +1778849640000,80384.27,80384.27,80348.83,80357.67,5.95743 +1778849700000,80357.67,80373.9,80357.67,80373.89,6.74662 +1778849760000,80373.9,80380.83,80363.06,80366.91,1.44986 +1778849820000,80366.92,80374.45,80353.09,80374.45,5.8359 +1778849880000,80374.45,80374.45,80374.44,80374.44,0.78293 +1778849940000,80374.45,80385.11,80374.44,80385.11,1.75218 +1778850000000,80385.1,80385.11,80319.5,80319.51,14.45072 +1778850060000,80319.51,80319.51,80211.34,80228,39.57448 +1778850120000,80228.01,80228.01,80155,80155,18.66869 +1778850180000,80155.01,80173.32,80119.63,80119.63,19.86554 +1778850240000,80119.63,80140,80079.11,80140,33.91101 +1778850300000,80140,80149.73,80091.17,80134.29,41.73373 +1778850360000,80134.29,80142.05,80110.01,80142.04,13.74596 +1778850420000,80142.05,80142.05,80110,80110.01,18.51541 +1778850480000,80110,80110.01,80077.63,80077.63,17.56545 +1778850540000,80077.64,80100.55,80076.78,80095.65,36.03043 +1778850600000,80095.65,80119.71,80077.25,80118.14,40.33863 +1778850660000,80118.15,80173.43,80113.33,80113.34,38.42219 +1778850720000,80113.34,80113.34,80078.56,80087.99,31.456 +1778850780000,80087.99,80092.49,80068.01,80085.99,40.32975 +1778850840000,80085.99,80134.23,80077.88,80134.22,34.90945 +1778850900000,80134.23,80134.23,80068.02,80102.54,48.19633 +1778850960000,80102.55,80120.27,80080.59,80113.25,25.668 +1778851020000,80113.25,80113.25,80099.52,80105.46,14.06241 +1778851080000,80105.47,80140.59,80091.59,80140.59,18.17668 +1778851140000,80140.59,80156,80123.16,80135.25,24.93041 +1778851200000,80135.25,80150,80135.25,80144.83,16.48454 +1778851260000,80144.83,80163.63,80144.82,80156.78,9.19982 +1778851320000,80156.78,80172.5,80156.77,80160.69,8.88755 +1778851380000,80160.69,80203.58,80150,80150.01,25.80966 +1778851440000,80150,80165.84,80150,80165.83,9.14379 +1778851500000,80165.84,80192.88,80100,80100.01,20.09933 +1778851560000,80100.01,80112.18,80073.87,80077.5,18.4205 +1778851620000,80077.49,80089.53,80041.09,80042.48,44.8375 +1778851680000,80042.48,80067.57,80012,80012.53,28.81708 +1778851740000,80012.53,80042.4,80006.08,80006.1,17.35011 +1778851800000,80006.09,80015.48,79876.39,79896.63,136.49612 +1778851860000,79896.63,79896.63,79728.26,79811.66,102.67107 +1778851920000,79811.65,79811.65,79706,79710.49,29.63627 +1778851980000,79710.49,79714.58,79655.06,79655.07,33.04746 +1778852040000,79655.07,79739.31,79632.99,79720,135.15536 +1778852100000,79720.01,79720.01,79650.69,79658.36,35.08865 +1778852160000,79658.37,79676.83,79616.46,79636.57,29.64229 +1778852220000,79636.58,79668.37,79580,79584.79,43.81739 +1778852280000,79584.79,79584.8,79359.61,79390,116.2643 +1778852340000,79389.99,79418.9,79297.94,79311.57,80.53072 +1778852400000,79311.57,79364.65,79300,79350.11,41.57445 +1778852460000,79350.1,79350.1,79233,79242.9,64.69642 +1778852520000,79240.94,79243.02,79100,79149.9,101.99376 +1778852580000,79149.9,79196.87,79120,79143.87,54.48621 +1778852640000,79143.87,79228.92,79138.76,79149.8,62.64407 +1778852700000,79149.81,79177.58,79085.35,79095.92,68.53664 +1778852760000,79095.93,79213.8,79025.46,79213.8,67.48354 +1778852820000,79213.8,79287.57,79154,79190.02,67.95707 +1778852880000,79190.02,79264.85,79100,79120.15,69.24398 +1778852940000,79120.16,79133.87,79027.41,79130.85,79.59804 +1778853000000,79130.86,79152.59,78984.46,78998,105.7773 +1778853060000,78998,78998,78698.69,78756.2,226.14437 +1778853120000,78756.21,78844.78,78698.69,78800.72,79.93743 +1778853180000,78800.73,79010.39,78800.72,78993,100.44964 +1778853240000,78993,79094.41,78992.99,79071.97,109.37925 +1778853300000,79071.96,79071.97,78869,78883.42,49.53037 +1778853360000,78883.42,78914.88,78793.47,78820,56.94322 +1778853420000,78819.99,78820,78751,78769.77,38.26894 +1778853480000,78769.77,78841.98,78698.69,78830.31,65.90742 +1778853540000,78830.3,78916.35,78750.78,78758.59,79.38228 +1778853600000,78758.59,78788.92,78659,78719.42,166.96381 +1778853660000,78719.42,78870.72,78694,78845.78,68.37312 +1778853720000,78845.79,78997.48,78845.78,78949.35,73.12108 +1778853780000,78949.34,78978.94,78902.85,78910.01,83.49834 +1778853840000,78910.01,78989.86,78826,78963.49,49.54098 +1778853900000,78963.49,79005.73,78913.4,78936.69,92.40999 +1778853960000,78936.69,78944.37,78838.02,78913.06,54.97286 +1778854020000,78913.05,78979.39,78913.05,78935.84,28.00891 +1778854080000,78935.85,79033.46,78935.85,79022.09,82.81986 +1778854140000,79022.09,79205.84,79022.08,79105.43,60.10455 +1778854200000,79105.44,79189.79,79105.44,79140.01,36.02609 +1778854260000,79140,79140,79054.47,79130.69,26.66678 +1778854320000,79130.7,79251.74,79090,79251.73,38.56351 +1778854380000,79251.74,79353.32,79217.3,79217.31,58.33961 +1778854440000,79217.3,79266.68,79211.58,79256,17.57899 +1778854500000,79255.99,79260,79198.11,79237.81,25.69577 +1778854560000,79237.82,79273.39,79192.08,79229.71,22.93788 +1778854620000,79229.71,79311.98,79229.7,79280.01,20.47798 +1778854680000,79280,79316,79269.99,79291.26,30.23688 +1778854740000,79291.26,79322.09,79210.59,79226,32.49783 +1778854800000,79226,79247.69,79200,79222.84,30.36344 +1778854860000,79222.84,79259.18,79176,79176.01,40.33282 +1778854920000,79176,79194.23,79146,79193.99,24.17751 +1778854980000,79194,79270,79191.38,79230.88,11.41398 +1778855040000,79230.87,79238,79180,79180,19.45802 +1778855100000,79180.01,79180.01,79076.01,79149.99,32.64631 +1778855160000,79150,79167.72,79080,79093.99,15.98535 +1778855220000,79093.98,79123.68,79070,79094.55,24.19959 +1778855280000,79094.54,79145.63,79084,79128.48,23.78221 +1778855340000,79128.47,79128.47,79009,79082,29.05848 +1778855400000,79082,79168.32,79075.33,79145.98,26.99149 +1778855460000,79145.99,79168.48,79047.2,79050.67,30.79242 +1778855520000,79050.67,79073.79,79002,79054.14,22.9696 +1778855580000,79054.13,79080,79017.11,79071.17,33.22215 +1778855640000,79071.16,79150,79057.81,79141.1,17.07625 +1778855700000,79141.09,79220,79129.04,79209.39,26.90991 +1778855760000,79209.38,79209.38,79150.17,79176.9,32.63319 +1778855820000,79176.9,79195.88,79131.69,79131.69,13.38129 +1778855880000,79131.68,79190.53,79128.01,79190.52,10.76654 +1778855940000,79190.53,79209.39,79160,79161.69,14.67494 +1778856000000,79161.69,79227.39,79161.27,79222.89,7.67071 +1778856060000,79222.89,79238,79170,79195.99,15.29918 +1778856120000,79196,79256.49,79182.5,79253.09,44.22493 +1778856180000,79253.09,79292.88,79219.13,79219.13,33.53497 +1778856240000,79219.13,79236.13,79191.69,79223.77,27.18381 +1778856300000,79223.78,79234.92,79137.99,79148.05,22.83457 +1778856360000,79148,79148,79027.39,79054.07,25.55072 +1778856420000,79054.07,79121.6,79000.01,79000.02,24.65712 +1778856480000,79000.02,79020,78958.38,79005.15,41.21684 +1778856540000,79005.16,79037.89,78996,79024.5,25.41084 +1778856600000,79024.5,79034,78983.7,79034,26.37491 +1778856660000,79034,79077.63,78994.45,79050,10.18536 +1778856720000,79050,79111.98,79008.05,79104,21.44472 +1778856780000,79103.99,79139.16,79097.41,79112.01,10.20057 +1778856840000,79112.01,79185.47,79101,79185.47,13.03922 +1778856900000,79185.47,79209.53,79131.2,79164.87,12.76446 +1778856960000,79164.86,79227.32,79162.02,79227.31,4.22592 +1778857020000,79227.32,79311.01,79224,79300.84,15.49769 +1778857080000,79300.83,79300.83,79240.12,79274.46,14.1133 +1778857140000,79274.45,79274.45,79150.36,79150.37,20.11016 +1778857200000,79150.36,79212,79150.08,79150.08,16.12805 +1778857260000,79150.08,79243.93,79150.08,79212.62,20.80324 +1778857320000,79212.63,79212.63,79101,79101.01,15.07298 +1778857380000,79101,79122.3,79086.1,79120.89,10.9041 +1778857440000,79120.89,79147.63,79104.65,79112.2,8.8632 +1778857500000,79112.2,79150,79102.75,79150,10.21264 +1778857560000,79149.99,79152.86,79108.02,79115.73,4.31205 +1778857620000,79115.72,79123.93,79105.13,79105.15,6.15554 +1778857680000,79105.14,79115.92,79090,79106.42,6.81178 +1778857740000,79106.42,79251.57,79100,79251.56,11.36701 +1778857800000,79251.57,79329.41,79233.08,79322.24,22.09125 +1778857860000,79322.23,79322.23,79262,79284.01,12.78852 +1778857920000,79284.01,79287.95,79233.98,79287.95,10.01446 +1778857980000,79288,79292.83,79236,79271.63,8.16791 +1778858040000,79271.63,79271.64,79224.38,79239.98,8.27269 +1778858100000,79239.97,79239.97,79201,79233.61,11.24784 +1778858160000,79233.62,79291.74,79216.53,79221.83,16.39875 +1778858220000,79221.83,79253.46,79210.39,79253.46,10.48277 +1778858280000,79253.45,79259.43,79224,79230.69,6.60359 +1778858340000,79230.68,79295.07,79224,79271.89,7.65813 +1778858400000,79271.89,79325.96,79271.89,79325.93,9.17858 +1778858460000,79325.93,79369.36,79308.98,79358.07,14.25275 +1778858520000,79358.08,79368.64,79296.24,79296.25,8.21964 +1778858580000,79296.25,79310.73,79258.5,79292.88,12.08912 +1778858640000,79292.89,79299.28,79258.11,79258.12,10.40629 +1778858700000,79258.11,79258.12,79149.57,79158.04,14.24605 +1778858760000,79158.04,79221.89,79158.04,79209.99,8.6923 +1778858820000,79209.99,79210,79170.32,79170.32,3.98073 +1778858880000,79170.32,79170.32,79111.82,79148.92,9.42445 +1778858940000,79148.92,79148.93,79113.21,79139.71,14.06033 +1778859000000,79139.87,79210,79139.87,79167.84,11.8341 +1778859060000,79167.85,79196.28,79156.24,79196.28,10.8996 +1778859120000,79196.27,79224.23,79182,79207.99,5.45329 +1778859180000,79207.99,79227,79180.68,79209.99,7.77155 +1778859240000,79210,79210,79154.24,79154.24,16.52003 +1778859300000,79154.24,79154.24,79100,79144.98,10.75695 +1778859360000,79144.98,79167.63,79133,79133.91,5.85718 +1778859420000,79133.9,79160,79128.06,79154.67,4.78883 +1778859480000,79154.67,79172.68,79138.11,79148.02,6.12058 +1778859540000,79148.02,79148.02,79096.94,79127.35,12.02195 +1778859600000,79127.34,79143.95,79100,79143.94,17.36939 +1778859660000,79143.95,79169.77,79118.87,79169.76,6.65955 +1778859720000,79169.77,79178.1,79140,79145.37,6.07921 +1778859780000,79145.38,79145.38,79100.15,79119.25,16.17625 +1778859840000,79119.26,79135.16,79076.28,79089.49,9.79015 +1778859900000,79089.5,79095.74,79013.81,79089.49,15.35331 +1778859960000,79089.49,79089.49,79063.03,79080.95,6.50101 +1778860020000,79080.95,79113.21,79080.94,79113.2,6.50094 +1778860080000,79113.21,79172.28,79113.2,79163.82,11.01824 +1778860140000,79163.82,79172.28,79125.51,79132.28,8.34416 +1778860200000,79132.28,79186.92,79114,79186.92,4.59435 +1778860260000,79186.92,79193.5,79174,79180.01,6.52915 +1778860320000,79180.01,79193.5,79180.01,79193.5,4.27721 +1778860380000,79193.5,79193.5,79171.07,79179.66,9.23747 +1778860440000,79179.66,79235.2,79179.66,79235.19,5.14079 +1778860500000,79235.2,79243.61,79204.88,79228.01,10.09031 +1778860560000,79228,79228,79209.64,79226.68,5.96689 +1778860620000,79226.67,79245.85,79142.43,79142.44,12.45059 +1778860680000,79142.43,79178.53,79141.54,79178.53,6.28891 +1778860740000,79178.53,79201.74,79146.77,79150.27,17.17442 +1778860800000,79150.26,79173.23,79131.01,79154.22,15.93562 +1778860860000,79154.23,79178,79137.92,79177.99,13.06617 +1778860920000,79178,79194.63,79174.84,79188.8,5.61671 +1778860980000,79188.8,79188.81,79150.57,79160.22,7.45302 +1778861040000,79160.23,79199,79160.22,79198.99,5.79537 +1778861100000,79199,79235.88,79198.99,79235.88,5.72917 +1778861160000,79235.87,79245.85,79146.77,79146.77,16.71699 +1778861220000,79146.78,79181.64,79137.13,79181.63,6.79891 +1778861280000,79181.64,79193.53,79175.4,79186.11,5.48011 +1778861340000,79186.11,79215.46,79186.1,79198.13,12.07532 +1778861400000,79198.13,79226.95,79193.21,79218.87,6.87853 +1778861460000,79218.86,79218.86,79144.01,79162.7,14.64019 +1778861520000,79162.45,79176,79143.43,79176,15.84499 +1778861580000,79176,79228,79176,79202.51,5.14397 +1778861640000,79202.5,79210,79190.23,79204,11.04989 +1778861700000,79204,79206.83,79164.78,79164.79,6.58454 +1778861760000,79164.79,79191.53,79164.78,79168.78,4.73074 +1778861820000,79168.78,79169.67,79140,79169.66,7.31129 +1778861880000,79169.67,79177.59,79150,79150.01,7.82073 +1778861940000,79150,79181.99,79140.93,79181.99,5.38734 +1778862000000,79181.98,79245.85,79174,79245.85,5.89969 +1778862060000,79245.85,79314.44,79235.95,79235.95,23.03604 +1778862120000,79235.95,79267.21,79232.24,79258.01,7.35832 +1778862180000,79258,79266.24,79230.6,79255.52,4.98914 +1778862240000,79255.53,79313.63,79255.52,79290.1,6.66533 +1778862300000,79290.1,79316,79260.39,79269.29,38.83038 +1778862360000,79269.28,79269.28,79230.05,79230.05,4.73952 +1778862420000,79230.05,79246.03,79224.6,79246.02,4.65827 +1778862480000,79246.03,79254.01,79222.43,79222.43,4.68825 +1778862540000,79222.43,79312,79222.43,79312,11.81376 +1778862600000,79312,79382.3,79312,79350,12.18932 +1778862660000,79349.99,79375.05,79330.76,79330.76,5.66509 +1778862720000,79330.77,79343.04,79325.99,79331.61,7.30054 +1778862780000,79331.62,79340,79282.76,79286.42,10.75359 +1778862840000,79286.42,79344.33,79281.22,79330.01,8.36934 +1778862900000,79330,79330,79295.35,79295.36,5.93337 +1778862960000,79295.36,79313.43,79292.88,79292.89,6.19242 +1778863020000,79292.89,79315.99,79255.46,79315.98,10.58661 +1778863080000,79315.99,79315.99,79262.19,79262.19,8.59377 +1778863140000,79262.2,79301.16,79262.19,79301.16,2.91862 +1778863200000,79301.16,79324.83,79285.94,79319.99,7.10287 +1778863260000,79320,79320,79280.01,79280.01,6.09927 +1778863320000,79280,79280,79267.94,79270.9,5.42411 +1778863380000,79270.89,79274,79260.13,79272.94,3.91877 +1778863440000,79272.94,79279.84,79261.44,79279.84,4.93126 +1778863500000,79279.84,79288,79243.88,79254.22,4.5657 +1778863560000,79254.23,79254.23,79146.02,79161.15,26.02918 +1778863620000,79161.15,79300,79161.15,79299.99,8.29545 +1778863680000,79300,79336.23,79282.44,79288.93,12.82883 +1778863740000,79288.92,79288.93,79264.39,79267.9,4.71592 +1778863800000,79267.9,79304.18,79267.89,79284.69,7.01402 +1778863860000,79284.7,79290.8,79268.22,79268.22,5.46584 +1778863920000,79268.22,79268.22,79241.09,79241.09,8.1153 +1778863980000,79241.09,79246.74,79189.98,79246.73,10.52469 +1778864040000,79246.74,79255.63,79231.65,79240.01,8.65312 +1778864100000,79240,79280.61,79234.84,79280.61,3.43763 +1778864160000,79281.16,79295.77,79280,79292.85,6.53755 +1778864220000,79292.85,79295.77,79282.36,79286.76,3.39197 +1778864280000,79286.76,79293.73,79264.86,79267.05,3.87716 +1778864340000,79267.06,79294.32,79267.05,79294.31,2.61718 +1778864400000,79294.31,79294.32,79257.54,79259.5,7.64497 +1778864460000,79259.51,79288.63,79237.81,79264.91,5.1491 +1778864520000,79264.91,79272,79251.39,79271.99,3.08438 +1778864580000,79272,79272,79242.83,79242.83,2.64412 +1778864640000,79242.84,79268.55,79239.72,79255.4,6.67348 +1778864700000,79255.4,79268.42,79242.45,79259.47,5.12961 +1778864760000,79259.47,79351.25,79259.47,79309.7,15.82099 +1778864820000,79309.7,79328,79278.27,79278.27,6.85015 +1778864880000,79278.26,79310.08,79274.07,79301.75,7.54939 +1778864940000,79301.76,79307.99,79290.26,79296.17,5.46306 +1778865000000,79296.17,79310,79274.5,79274.51,9.24794 +1778865060000,79274.51,79305.79,79274.5,79297.23,4.81197 +1778865120000,79297.22,79307.87,79290,79301.68,4.26723 +1778865180000,79301.68,79301.68,79228.26,79233.71,14.20346 +1778865240000,79233.72,79260,79233.71,79260,2.50137 +1778865300000,79259.99,79287.48,79259.99,79281.65,4.9993 +1778865360000,79281.65,79295.18,79266.74,79266.74,6.24061 +1778865420000,79266.73,79266.73,79236.55,79246,6.41784 +1778865480000,79246,79259.44,79224,79255.7,13.05405 +1778865540000,79255.7,79269.99,79238.82,79269.99,14.51455 +1778865600000,79270,79284,79259.67,79275.52,7.34113 +1778865660000,79275.53,79278.27,79261.46,79270.43,3.9606 +1778865720000,79270.44,79316.27,79267.71,79316.27,3.76574 +1778865780000,79316.26,79336.19,79316.26,79316.4,5.19837 +1778865840000,79316.4,79358.23,79316.4,79323.54,15.08476 +1778865900000,79323.54,79360,79316.58,79357.13,4.41844 +1778865960000,79357.14,79397.95,79357.14,79372.8,11.87047 +1778866020000,79372.8,79397.95,79332.41,79397.95,11.85471 +1778866080000,79397.95,79449.15,79397.95,79449.15,21.49624 +1778866140000,79449.15,79450,79375.12,79375.13,11.24135 +1778866200000,79375.12,79399,79374.22,79374.23,13.28611 +1778866260000,79374.23,79406.14,79374.23,79406.13,7.1872 +1778866320000,79406.13,79425.47,79406.13,79425.46,8.9007 +1778866380000,79425.47,79466.77,79416.62,79458.32,8.33053 +1778866440000,79458.33,79467.59,79443.73,79452.54,8.74078 +1778866500000,79453.99,79479.81,79453.99,79465.56,14.26878 +1778866560000,79465.56,79477.99,79432.23,79467.34,13.21458 +1778866620000,79467.21,79472.86,79450,79456.25,4.31236 +1778866680000,79456.25,79456.25,79396.29,79426.16,12.4015 +1778866740000,79426.17,79488,79426.17,79475.94,16.61267 +1778866800000,79475.94,79481.76,79458.99,79459,10.70628 +1778866860000,79459,79461.87,79412.73,79422.08,9.8938 +1778866920000,79422.09,79422.09,79400,79400.01,8.62091 +1778866980000,79400.02,79400.02,79380.77,79388.18,11.90037 +1778867040000,79388.17,79407.25,79388.17,79405.08,5.1343 +1778867100000,79405.07,79423.91,79392.24,79414.22,5.89872 +1778867160000,79414.22,79424.86,79400.93,79400.93,11.29155 +1778867220000,79400.93,79411.1,79381.05,79411.09,3.71527 +1778867280000,79411.1,79411.1,79377.01,79377.01,5.22479 +1778867340000,79377,79413,79377,79413,4.35374 +1778867400000,79412.99,79440.24,79412.99,79422.04,4.71807 +1778867460000,79422.04,79436.19,79412.18,79412.18,4.27314 +1778867520000,79412.18,79412.18,79382.59,79382.59,5.38609 +1778867580000,79382.6,79419.06,79382.59,79419.06,2.95018 +1778867640000,79419.05,79431.76,79419.05,79431.11,3.72051 +1778867700000,79431.12,79458.4,79431.11,79453.8,2.82789 +1778867760000,79453.8,79504.83,79441.24,79487.86,14.19771 +1778867820000,79487.86,79487.87,79434.19,79439.96,6.65888 +1778867880000,79439.96,79449.47,79439.96,79449.47,2.4928 +1778867940000,79449.47,79460,79439.95,79460,5.08463 +1778868000000,79460,79525.97,79457.75,79490,15.49166 +1778868060000,79490.01,79537.13,79490,79513.67,13.38229 +1778868120000,79513.66,79545.45,79498.3,79545.45,7.6327 +1778868180000,79545.44,79561.94,79545.44,79561.94,8.31486 +1778868240000,79561.94,79561.94,79531.86,79531.87,8.29921 +1778868300000,79531.87,79531.87,79478.42,79494.37,10.96766 +1778868360000,79494.36,79494.36,79444.5,79444.5,7.04107 +1778868420000,79444.51,79487.13,79439.42,79485.97,8.44084 +1778868480000,79485.97,79485.98,79446.15,79446.15,8.55984 +1778868540000,79446.16,79466,79434.79,79454.14,7.99771 +1778868600000,79454,79465.15,79425.38,79465.14,6.97305 +1778868660000,79465.14,79486.07,79451.12,79467.93,8.90373 +1778868720000,79467.93,79526.13,79467.93,79526.13,9.75099 +1778868780000,79526.12,79526.13,79471.89,79477.99,11.13483 +1778868840000,79478,79497.44,79478,79480.01,5.35453 +1778868900000,79480,79488.89,79424.96,79424.96,8.81247 +1778868960000,79424.11,79429.98,79418.06,79418.07,4.82202 +1778869020000,79418.08,79418.08,79369.34,79369.35,16.08786 +1778869080000,79369.35,79369.35,79263.77,79283.41,22.30195 +1778869140000,79283.41,79283.41,79206.99,79217.31,36.5605 +1778869200000,79217.32,79260,79217.31,79257.8,10.28888 +1778869260000,79257.8,79312,79257.8,79299.38,12.83385 +1778869320000,79299.39,79347.28,79299.38,79344.51,9.58475 +1778869380000,79344.5,79344.51,79302,79303.94,14.03286 +1778869440000,79303.94,79353.99,79303.94,79336.7,10.73593 +1778869500000,79336.7,79344.24,79275.84,79304.39,17.46545 +1778869560000,79304.39,79322,79292.88,79310.01,10.13903 +1778869620000,79310.01,79317.69,79288.24,79288.25,9.09262 +1778869680000,79288.24,79308.91,79269.06,79297.29,20.968 +1778869740000,79297.3,79297.3,79269.06,79282.49,15.18654 +1778869800000,79282.49,79287.98,79267.5,79276.43,8.69381 +1778869860000,79276.44,79276.44,79200.81,79200.81,7.5005 +1778869920000,79200.8,79200.81,79192.14,79193.84,6.9438 +1778869980000,79193.84,79204.23,79170.47,79190.01,10.48575 +1778870040000,79190,79233.8,79181,79226.37,5.89063 +1778870100000,79226.37,79232,79210,79226.61,9.52054 +1778870160000,79226.61,79325.21,79218.23,79305.48,9.62917 +1778870220000,79305.48,79312.35,79282.16,79286.77,5.25982 +1778870280000,79286.77,79303.1,79282.57,79282.57,6.51969 +1778870340000,79282.56,79282.57,79252.07,79264.84,4.08589 +1778870400000,79264.84,79297.33,79264.84,79297.32,6.87129 +1778870460000,79297.33,79308.81,79297.32,79297.42,4.29289 +1778870520000,79297.43,79297.43,79202.43,79230.72,14.16949 +1778870580000,79230.71,79275.98,79230.71,79275.98,3.81788 +1778870640000,79275.97,79287.29,79275.97,79287.28,4.32836 +1778870700000,79287.28,79287.29,79230.92,79230.92,7.54285 +1778870760000,79230.92,79235.15,79202.42,79226,7.03081 +1778870820000,79226,79228,79211.85,79228,4.70049 +1778870880000,79228,79238.67,79227.99,79238.66,0.71903 +1778870940000,79238.66,79275.97,79238.66,79275.97,1.37064 +1778871000000,79275.97,79284,79266.33,79281.99,3.31467 +1778871060000,79282,79297.5,79240,79261.06,11.32011 +1778871120000,79261.06,79286,79261.06,79282.03,0.9236 +1778871180000,79282.04,79297.48,79252,79255.27,11.41768 +1778871240000,79255.28,79296,79253.74,79295.99,2.85059 +1778871300000,79295.99,79309.46,79279.99,79309.46,4.19781 +1778871360000,79309.46,79336.82,79309.46,79316.01,8.59551 +1778871420000,79316.01,79320,79278.25,79278.26,6.3958 +1778871480000,79278.25,79282,79272.02,79272.03,3.82422 +1778871540000,79272.02,79302.59,79272.02,79284,4.63993 +1778871600000,79284.01,79290,79270.57,79272.1,7.65096 +1778871660000,79272.1,79278,79214.43,79235.99,20.60021 +1778871720000,79235.99,79236,79211.4,79222.35,5.30506 +1778871780000,79222.36,79222.36,79122.52,79122.53,18.09302 +1778871840000,79122.52,79168.22,79085.44,79109.82,34.35493 +1778871900000,79109.81,79139.63,79109.81,79139.62,5.42951 +1778871960000,79139.63,79167.24,79123.7,79128.38,10.692 +1778872020000,79128.37,79142.86,79128.37,79142.85,3.986 +1778872080000,79142.86,79168.6,79142.85,79166,3.70067 +1778872140000,79166,79166,79111.68,79122.51,15.78743 +1778872200000,79122.07,79122.08,79073.3,79087.93,10.59243 +1778872260000,79087.93,79115.95,79087.93,79115.94,18.12847 +1778872320000,79115.95,79115.95,79051,79089.93,14.98122 +1778872380000,79089.94,79100,79079.99,79096.09,8.18448 +1778872440000,79096.1,79112.88,79080,79080,7.63677 +1778872500000,79080.01,79115.95,79080.01,79115.94,7.35542 +1778872560000,79115.95,79144.13,79094,79144.13,10.57533 +1778872620000,79144.12,79144.13,79113.34,79113.35,8.18583 +1778872680000,79113.35,79114,79090.07,79106.6,5.37871 +1778872740000,79106.61,79128.24,79100,79106.03,6.67651 +1778872800000,79106.02,79112.16,79100.45,79104.17,7.02335 +1778872860000,79104.17,79130,79102.08,79129.09,5.71644 +1778872920000,79129.08,79154.92,79129.08,79154.92,4.46146 +1778872980000,79154.92,79161.71,79147.89,79161.71,2.84544 +1778873040000,79161.71,79161.71,79134.62,79153.4,4.34877 +1778873100000,79153.39,79168.81,79153.39,79153.39,3.22132 +1778873160000,79153.4,79153.4,79128.72,79129.48,5.83762 +1778873220000,79129.48,79133.32,79122.29,79132,3.18829 +1778873280000,79131.99,79138.77,79124.97,79137.08,10.93088 +1778873340000,79137.71,79151.89,79112.88,79123.28,7.96965 +1778873400000,79123.28,79172.62,79123.27,79172.62,5.12181 +1778873460000,79172.61,79193.53,79172.61,79180.62,4.90619 +1778873520000,79180.61,79180.62,79150.79,79150.79,2.66402 +1778873580000,79150.79,79150.8,79121.54,79127.59,3.60803 +1778873640000,79127.58,79156.37,79127.58,79156.37,3.20809 +1778873700000,79156.37,79156.37,79098.55,79119.99,4.58987 +1778873760000,79119.99,79158.23,79119.99,79158.23,4.55031 +1778873820000,79158.23,79167.55,79158.22,79162.46,4.02102 +1778873880000,79162.46,79172.41,79154.61,79154.62,5.1084 +1778873940000,79154.61,79177.47,79154.61,79177.46,2.80961 +1778874000000,79177.47,79177.47,79116,79123.66,7.71688 +1778874060000,79123.65,79156.49,79123.65,79156.49,3.06302 +1778874120000,79156.49,79167.18,79127.4,79127.41,8.18617 +1778874180000,79127.4,79127.4,79090.01,79120.94,4.23988 +1778874240000,79120.93,79128,79120.93,79125.62,2.47041 +1778874300000,79125.62,79150.34,79125.61,79130.01,4.26368 +1778874360000,79130.01,79130.01,79118.08,79118.09,2.89177 +1778874420000,79118.09,79165.42,79118.09,79157.49,14.69277 +1778874480000,79157.49,79157.5,79141.42,79155.91,1.50613 +1778874540000,79155.99,79188.57,79155.99,79178.12,2.68431 +1778874600000,79178.11,79178.11,79138.62,79165.05,10.53586 +1778874660000,79165.05,79173.38,79147.22,79173.38,2.19351 +1778874720000,79173.38,79173.38,79153.37,79172.81,3.10487 +1778874780000,79172.81,79188.57,79132.17,79132.17,5.98577 +1778874840000,79132.17,79153.86,79113.29,79140,2.64478 +1778874900000,79140,79158.02,79140,79152,6.76306 +1778874960000,79151.99,79157.4,79136.62,79157.4,2.50331 +1778875020000,79157.39,79158,79151.09,79157.99,1.18844 +1778875080000,79157.99,79169.77,79151.67,79169.77,1.92946 +1778875140000,79169.77,79169.77,79128.09,79146.5,13.76923 +1778875200000,79146.5,79200,79146.5,79199.99,6.32174 +1778875260000,79199.99,79217.07,79182.58,79184,7.70919 +1778875320000,79184.01,79196.45,79184,79193.99,2.89401 +1778875380000,79193.99,79201.11,79181.27,79201.11,3.32748 +1778875440000,79201.11,79201.12,79164.47,79184.96,2.36704 +1778875500000,79184.96,79184.97,79078.88,79103.28,6.70363 +1778875560000,79103.28,79159.71,79103.28,79159.71,2.12794 +1778875620000,79159.71,79167.24,79113.97,79167.24,5.16878 +1778875680000,79167.26,79170,79166.61,79168.82,2.71874 +1778875740000,79168.81,79168.82,79132.13,79132.14,6.44762 +1778875800000,79132.13,79137.7,79117.18,79117.18,4.55455 +1778875860000,79117.18,79117.19,79108.61,79110.99,2.06507 +1778875920000,79110.98,79125.83,79110.98,79125.82,3.77883 +1778875980000,79125.82,79146.02,79125.82,79146.01,2.84508 +1778876040000,79146.02,79147.1,79138.25,79147.1,1.44752 +1778876100000,79147.09,79147.1,79138.5,79138.5,2.33817 +1778876160000,79138.51,79148.07,79120.78,79120.78,2.46194 +1778876220000,79120.79,79132.66,79120.78,79132.66,0.84938 +1778876280000,79132.66,79169.7,79132.65,79163.46,2.28616 +1778876340000,79163.47,79163.47,79133.6,79133.6,5.84397 +1778876400000,79133.61,79133.61,79069.32,79072.35,3.87456 +1778876460000,79072.34,79089.6,79072.34,79089.59,2.31917 +1778876520000,79089.6,79126.43,79089.59,79126.43,4.57654 +1778876580000,79126.43,79134,79126.42,79134,0.59755 +1778876640000,79134,79134,79114.34,79114.34,1.62115 +1778876700000,79114.34,79114.35,79113.2,79113.2,0.65213 +1778876760000,79113.2,79135.82,79113.2,79135.82,3.49999 +1778876820000,79135.81,79135.82,79113,79113,1.39755 +1778876880000,79113,79122,79102.57,79121.99,8.31174 +1778876940000,79122,79168.88,79122,79168.88,2.6118 +1778877000000,79168.89,79193.5,79140,79152.95,15.37645 +1778877060000,79152.95,79190,79152.95,79182.75,3.55674 +1778877120000,79182.75,79182.75,79170,79170,1.15631 +1778877180000,79170,79183.12,79170,79170.01,1.77444 +1778877240000,79170.01,79170.01,79170,79170,0.22839 +1778877300000,79170.01,79170.01,79138,79142.94,7.27055 +1778877360000,79142.93,79142.94,79130,79130,1.26193 +1778877420000,79130.01,79130.01,79130,79130,1.18102 +1778877480000,79130,79158.63,79130,79155.05,4.48871 +1778877540000,79155.06,79155.06,79142.52,79142.53,4.41106 +1778877600000,79142.53,79142.53,79142.52,79142.52,1.35773 +1778877660000,79142.52,79142.53,79112.53,79130,3.36784 +1778877720000,79130,79130,79129.99,79130,1.25814 +1778877780000,79130,79130,79108,79108,1.82541 +1778877840000,79108.01,79108.01,79077.2,79090,4.5974 +1778877900000,79089.99,79089.99,79069.36,79069.36,2.49362 +1778877960000,79069.36,79093.13,79056.42,79093.12,2.26908 +1778878020000,79093.13,79093.13,79080.94,79093.13,1.87669 +1778878080000,79093.12,79108,79006.13,79006.13,12.62522 +1778878140000,79006.14,79060.82,79000,79055.63,12.25625 +1778878200000,79055.63,79060,79050,79052.7,4.0869 +1778878260000,79052.69,79070,79051.94,79055.87,2.87988 +1778878320000,79055.88,79075.64,79055.87,79075.64,2.26346 +1778878380000,79075.65,79093.13,79075.64,79093.13,4.78652 +1778878440000,79093.12,79109.85,79093.12,79109.84,1.31684 +1778878500000,79109.85,79109.85,79095.52,79106.78,4.13799 +1778878560000,79106.77,79106.78,79106.77,79106.77,2.78904 +1778878620000,79106.78,79113.21,79105,79113.2,2.23711 +1778878680000,79113.2,79125.96,79094.75,79125.95,9.9437 +1778878740000,79125.95,79125.95,79123.12,79123.12,1.65011 +1778878800000,79123.13,79123.13,79123.12,79123.13,2.09434 +1778878860000,79123.13,79137.35,79123.12,79137.34,3.7647 +1778878920000,79137.34,79164.67,79137.34,79164.67,13.62158 +1778878980000,79164.67,79180.78,79150.04,79150.05,7.67861 +1778879040000,79150.05,79164.87,79102.99,79103,88.80298 +1778879100000,79103,79108,79102.99,79108,4.57931 +1778879160000,79108,79108,79107.99,79107.99,2.63724 +1778879220000,79108,79142.89,79107.99,79132.68,43.0124 +1778879280000,79132.68,79139.67,79132.68,79139.65,5.22937 +1778879340000,79139.66,79159.89,79139.65,79159.89,3.57981 +1778879400000,79159.89,79173.33,79155.99,79155.99,27.62599 +1778879460000,79156,79162.02,79144.45,79144.45,19.66665 +1778879520000,79144.46,79159.24,79144.45,79159.23,10.54409 +1778879580000,79159.24,79189.43,79159.24,79179.13,13.05486 +1778879640000,79179.13,79182,79179.12,79181.99,3.1392 +1778879700000,79182,79191.33,79170.72,79191.33,29.07816 +1778879760000,79191.32,79193.5,79191.32,79193.49,1.91037 +1778879820000,79193.49,79200,79186.91,79186.91,4.14884 +1778879880000,79186.92,79193.5,79186.91,79193.49,2.09359 +1778879940000,79193.49,79193.5,79193.49,79193.5,2.08059 +1778880000000,79193.49,79193.5,79132,79135.3,10.53332 +1778880060000,79135.3,79135.31,79115.88,79115.89,4.16491 +1778880120000,79115.89,79130.65,79115.88,79130.65,5.75206 +1778880180000,79130.64,79130.65,79130.64,79130.65,2.39067 +1778880240000,79130.64,79130.65,79123.01,79123.01,3.47594 +1778880300000,79123.02,79139.65,79118.39,79118.39,10.66812 +1778880360000,79118.39,79134.91,79118.39,79134.9,12.67567 +1778880420000,79134.91,79148.73,79134.9,79148.72,12.06466 +1778880480000,79148.73,79150.5,79148.72,79150.5,9.57579 +1778880540000,79150.5,79152.38,79131.91,79131.91,3.96112 +1778880600000,79131.92,79131.92,79100.34,79108.56,7.11991 +1778880660000,79108.57,79118.49,79108.56,79118.48,6.27896 +1778880720000,79118.49,79118.49,79118.48,79118.48,2.67568 +1778880780000,79118.48,79118.49,79118.48,79118.48,1.86794 +1778880840000,79118.49,79143.06,79100.72,79143.05,53.17539 +1778880900000,79143.05,79145.78,79116.32,79116.32,3.35518 +1778880960000,79116.32,79160.05,79116.32,79141.17,33.04553 +1778881020000,79141.18,79141.18,79108.46,79108.47,4.04628 +1778881080000,79108.46,79108.47,79101.81,79108.47,4.15943 +1778881140000,79108.46,79108.47,79103.99,79104,2.92342 +1778881200000,79103.99,79113.21,79093.34,79113.2,5.11657 +1778881260000,79113.2,79130.27,79113.2,79130.26,2.60167 +1778881320000,79130.27,79130.27,79110.05,79113.2,3.68741 +1778881380000,79113.21,79113.21,79076.18,79113.2,5.16665 +1778881440000,79113.21,79135.31,79113.2,79135.31,24.41201 +1778881500000,79135.31,79148.6,79119.39,79119.4,22.97547 +1778881560000,79119.4,79119.4,79059.17,79094.61,18.1888 +1778881620000,79094.62,79094.62,79080.05,79080.05,1.95076 +1778881680000,79080.05,79080.06,79059.17,79063.5,3.70698 +1778881740000,79063.5,79075.36,79044.99,79044.99,7.06393 +1778881800000,79045,79074.81,79044.99,79074.81,6.1414 +1778881860000,79074.8,79083.69,79066.9,79071.48,6.20913 +1778881920000,79071.49,79086,79053.2,79085.99,4.7752 +1778881980000,79086,79086,79070.32,79080.94,4.50715 +1778882040000,79080.95,79090.11,79032.28,79032.28,5.97931 +1778882100000,79032.29,79036.78,79025.07,79030.05,5.19309 +1778882160000,79030.05,79051.99,79020.96,79020.96,3.95538 +1778882220000,79020.96,79020.96,78911.42,78972.09,53.17564 +1778882280000,78972.09,79027.37,78971.3,79016.21,7.38507 +1778882340000,79016.21,79016.22,78972,78973.5,7.87699 +1778882400000,78973.5,79006.14,78973.49,78998.12,12.71043 +1778882460000,78998.12,79048,78998.12,79030,6.76063 +1778882520000,79030,79037.91,79016.09,79016.1,6.89276 +1778882580000,79016.1,79037.93,79016.09,79037.92,2.9953 +1778882640000,79037.92,79048,79036.45,79048,6.38204 +1778882700000,79048,79060,79048,79050.21,8.07231 +1778882760000,79050.2,79052.4,79044.01,79044.01,5.71831 +1778882820000,79044.02,79052.4,79044.01,79052.39,3.34275 +1778882880000,79052.4,79056.26,79052.4,79056.25,6.42883 +1778882940000,79056.26,79056.26,79049.54,79054,3.82451 +1778883000000,79054,79085.22,79054,79079.54,7.69468 +1778883060000,79079.53,79079.53,79068.52,79071.77,4.37516 +1778883120000,79071.78,79093.13,79071.77,79093.12,2.52739 +1778883180000,79093.13,79093.13,79073.03,79073.03,5.29407 +1778883240000,79073.03,79073.04,79070.75,79070.75,3.78192 +1778883300000,79070.75,79070.76,79053.6,79055.48,2.41538 +1778883360000,79055.49,79060.01,79052.46,79052.47,3.13485 +1778883420000,79052.46,79056.05,79052.46,79056.04,1.8996 +1778883480000,79056.05,79071.78,79056.04,79063.86,3.68807 +1778883540000,79063.87,79063.87,79052.46,79052.46,3.38695 +1778883600000,79052.46,79052.47,79003.67,79025.07,13.22129 +1778883660000,79025.08,79038.95,79025.07,79038.94,3.05583 +1778883720000,79038.94,79070.39,79038.94,79070.39,3.16011 +1778883780000,79070.39,79077.2,79070.38,79077.2,3.85015 +1778883840000,79077.19,79087.97,79077.19,79087.96,4.47197 +1778883900000,79087.97,79087.97,79068.83,79068.83,3.11655 +1778883960000,79068.84,79068.84,79068.82,79068.83,1.9827 +1778884020000,79068.82,79068.83,79068.82,79068.83,1.86748 +1778884080000,79068.83,79068.83,79050,79050.01,2.4422 +1778884140000,79050,79075,79049.98,79075,45.3284 +1778884200000,79075,79113.21,79075,79113.21,9.65943 +1778884260000,79113.2,79118.9,79101.04,79101.04,3.72135 +1778884320000,79101.05,79101.05,79101.04,79101.04,1.67591 +1778884380000,79101.05,79101.05,79092.53,79092.53,2.11031 +1778884440000,79092.54,79100.01,79058.46,79100,36.09856 +1778884500000,79100,79100,79075.96,79075.97,10.36081 +1778884560000,79075.97,79080,79075.96,79080,3.41561 +1778884620000,79080,79108.95,79080,79108.94,2.71607 +1778884680000,79108.94,79130,79108.94,79129.99,5.79632 +1778884740000,79130,79130,79111.2,79111.2,3.28418 +1778884800000,79111.2,79113.21,79098.22,79113.21,4.99669 +1778884860000,79113.2,79113.21,79113.2,79113.21,1.73015 +1778884920000,79113.21,79119.44,79113.2,79119.43,4.88714 +1778884980000,79119.44,79145.44,79119.43,79145.44,3.94398 +1778885040000,79145.44,79145.44,79122.12,79122.12,2.98066 +1778885100000,79122.11,79132,79122.11,79131.99,3.23502 +1778885160000,79132,79133.61,79127.47,79127.47,2.17582 +1778885220000,79127.48,79127.48,79127.47,79127.48,1.79168 +1778885280000,79127.48,79127.48,79109.34,79127.02,6.45703 +1778885340000,79127.03,79145.44,79109.33,79109.33,19.90198 +1778885400000,79109.34,79109.34,79100.44,79100.44,5.12305 +1778885460000,79100.45,79101.93,79092.07,79101.93,4.338 +1778885520000,79101.93,79101.93,79101.92,79101.93,1.88041 +1778885580000,79101.93,79112.31,79090,79090,4.20106 +1778885640000,79090.01,79090.01,79088.55,79088.55,1.83829 +1778885700000,79088.56,79100,79088.02,79100,4.12715 +1778885760000,79100,79106.23,79099.99,79106.23,2.51889 +1778885820000,79106.23,79113.21,79106.22,79113.2,2.24636 +1778885880000,79113.2,79116.72,79113.2,79113.2,3.25725 +1778885940000,79113.2,79113.21,79107.38,79107.38,3.5763 +1778886000000,79107.38,79107.39,79098.86,79102.5,1.85279 +1778886060000,79102.5,79122.27,79095.89,79122.26,2.94069 +1778886120000,79122.27,79129.29,79122.27,79129.28,3.8726 +1778886180000,79129.29,79145.43,79124.08,79145.42,4.95862 +1778886240000,79145.43,79145.43,79099.02,79099.03,18.80604 +1778886300000,79099.03,79099.03,79096.49,79096.49,7.74633 +1778886360000,79096.49,79109.27,79094.69,79109.27,2.31489 +1778886420000,79109.26,79109.27,79109.26,79109.26,1.94915 +1778886480000,79109.26,79109.27,79101.12,79101.12,3.50434 +1778886540000,79101.12,79113.21,79086.8,79086.81,13.87706 +1778886600000,79086.8,79099.5,79086.8,79099.49,5.39795 +1778886660000,79099.49,79104,79099.49,79103.99,2.53296 +1778886720000,79104,79110,79103.99,79110,2.8745 +1778886780000,79110,79110,79109.99,79110,2.17064 +1778886840000,79110,79110,79105.53,79105.53,2.92951 +1778886900000,79105.53,79105.53,79097.16,79097.17,2.41719 +1778886960000,79097.17,79106.89,79097.16,79106.88,2.15832 +1778887020000,79106.89,79161.86,79106.89,79151.21,12.05491 +1778887080000,79151.21,79151.21,79124.49,79124.49,3.10072 +1778887140000,79124.49,79124.5,79094.99,79094.99,48.47315 +1778887200000,79095,79109.07,79087.4,79087.4,4.95463 +1778887260000,79087.4,79087.41,79084,79084,1.84862 +1778887320000,79084.01,79088.94,79077.96,79088.93,15.0416 +1778887380000,79088.94,79101.13,79088.93,79101.12,11.8212 +1778887440000,79101.13,79113.21,79081.8,79110.27,59.22447 +1778887500000,79110.27,79110.28,79110.27,79110.27,2.40187 +1778887560000,79110.28,79128.23,79110.27,79128.22,2.78304 +1778887620000,79128.23,79134.96,79122.26,79122.26,2.47049 +1778887680000,79122.26,79122.27,79113.2,79113.2,2.41737 +1778887740000,79113.2,79121.3,79096.37,79115.97,66.269 +1778887800000,79115.97,79115.98,79115.97,79115.98,1.80597 +1778887860000,79115.98,79115.98,79115.97,79115.98,2.2256 +1778887920000,79115.98,79128.23,79115.97,79128.23,3.63231 +1778887980000,79128.23,79128.23,79113.21,79113.21,2.20643 +1778888040000,79113.21,79122.27,79096.68,79122.26,31.50588 +1778888100000,79122.26,79122.27,79078,79080.05,4.48445 +1778888160000,79080.06,79084.89,79080.05,79084.88,1.67088 +1778888220000,79084.89,79093.13,79084.88,79093.12,1.59943 +1778888280000,79093.12,79099.97,79093.12,79099.96,1.52373 +1778888340000,79099.96,79099.97,79099.96,79099.96,0.8965 +1778888400000,79099.97,79099.97,79099.96,79099.97,0.97541 +1778888460000,79099.97,79127.94,79099.96,79117.22,3.87739 +1778888520000,79117.23,79123.55,79117.22,79123.54,1.19337 +1778888580000,79123.55,79123.55,79123.54,79123.54,0.94174 +1778888640000,79123.54,79134.92,79123.54,79134.91,1.80121 +1778888700000,79134.91,79134.92,79117.76,79117.76,2.1383 +1778888760000,79117.75,79117.76,79112.23,79112.23,1.35794 +1778888820000,79112.23,79112.24,79109.68,79109.68,4.35732 +1778888880000,79109.69,79109.69,79106.03,79106.03,1.51675 +1778888940000,79106.03,79129.55,79100.08,79117.99,108.86565 +1778889000000,79118,79118,79117.99,79117.99,1.11236 +1778889060000,79117.99,79130.46,79117.99,79130.45,1.3752 +1778889120000,79130.45,79132,79108.18,79113.99,5.96752 +1778889180000,79113.99,79114,79113.99,79113.99,1.27263 +1778889240000,79114,79133.64,79111.43,79120.8,146.06523 +1778889300000,79120.81,79133.01,79120.81,79125.61,21.2665 +1778889360000,79125.61,79125.61,79125.6,79125.6,0.44689 +1778889420000,79125.6,79125.61,79116,79116,1.10833 +1778889480000,79116.01,79116.01,79116,79116.01,0.78053 +1778889540000,79116.01,79116.01,79108,79113.21,4.48494 +1778889600000,79113.2,79113.21,79092.06,79092.21,6.10343 +1778889660000,79092.21,79092.21,79087.92,79091.99,3.52991 +1778889720000,79091.99,79091.99,79079.76,79084.26,6.25113 +1778889780000,79084.26,79084.26,79084.25,79084.25,3.13666 +1778889840000,79084.26,79133.65,79084.26,79133.65,3.4809 +1778889900000,79133.65,79133.65,79133.64,79133.65,1.17151 +1778889960000,79133.65,79161,79133.64,79160.14,12.76202 +1778890020000,79160.14,79189,79160.14,79188.99,26.31928 +1778890080000,79189,79189,79186.91,79189,4.08832 +1778890140000,79188.99,79189,79175.99,79175.99,3.58474 +1778890200000,79176,79176,79156.61,79159.8,2.10288 +1778890260000,79159.8,79159.8,79150.15,79150.16,3.2466 +1778890320000,79150.15,79150.16,79150.15,79150.16,1.1816 +1778890380000,79150.16,79170,79150.16,79170,14.92116 +1778890440000,79170,79172.87,79169.99,79172.86,1.95075 +1778890500000,79172.87,79176.99,79162.89,79173.32,3.09476 +1778890560000,79173.32,79173.32,79173.31,79173.32,3.18966 +1778890620000,79173.31,79173.32,79165,79165.01,1.78509 +1778890680000,79165.01,79165.01,79165,79165,0.47943 +1778890740000,79165,79165.01,79165,79165.01,0.8931 +1778890800000,79165,79179,79165,79178.99,1.85644 +1778890860000,79179,79179,79178.99,79179,1.09638 +1778890920000,79179,79179,79165,79165.01,6.44889 +1778890980000,79165.01,79179,79165,79179,4.23178 +1778891040000,79179,79199.22,79178.99,79186.91,26.24395 +1778891100000,79186.91,79186.92,79172.28,79172.28,2.47299 +1778891160000,79172.28,79192.22,79172.28,79184.97,5.55249 +1778891220000,79184.96,79184.97,79180,79180,0.6557 +1778891280000,79180.01,79186.91,79180,79186.9,7.55059 +1778891340000,79186.91,79186.91,79178.29,79178.31,23.37101 +1778891400000,79178.3,79178.31,79171.59,79175.81,2.32417 +1778891460000,79175.82,79185.08,79175.81,79185.07,1.4169 +1778891520000,79185.08,79190,79185.07,79190,0.69438 +1778891580000,79189.99,79193.5,79189.99,79193.5,1.74452 +1778891640000,79193.5,79213.26,79165.01,79169.21,15.33039 +1778891700000,79169.22,79169.22,79165.02,79165.03,1.54483 +1778891760000,79165.02,79193.5,79165.02,79193.5,1.8939 +1778891820000,79193.5,79213.26,79193.49,79213.25,6.70516 +1778891880000,79213.26,79215.14,79213.25,79215.14,1.68675 +1778891940000,79215.13,79215.14,79215.13,79215.14,2.16104 +1778892000000,79215.14,79227.77,79215.13,79219.01,7.05394 +1778892060000,79219.01,79219.02,79210,79210,17.71486 +1778892120000,79210,79210.01,79171.59,79171.6,14.45548 +1778892180000,79171.6,79171.6,79171.59,79171.6,2.39561 +1778892240000,79171.6,79182.57,79165.02,79165.03,4.39277 +1778892300000,79165.03,79165.03,79165.02,79165.02,1.10097 +1778892360000,79165.03,79165.03,79137.66,79154,2.7552 +1778892420000,79153.99,79165.03,79153.99,79165.03,1.37956 +1778892480000,79165.03,79169.77,79165.03,79169.77,1.02719 +1778892540000,79169.76,79169.77,79156.64,79156.64,2.63033 +1778892600000,79156.65,79156.65,79119.64,79119.65,5.92413 +1778892660000,79119.64,79119.94,79094.04,79119.93,9.67243 +1778892720000,79119.94,79119.99,79119.93,79119.99,0.59791 +1778892780000,79119.99,79119.99,79114,79114,3.2674 +1778892840000,79113.92,79113.93,79095.32,79099.82,1.98743 +1778892900000,79099.81,79099.82,79099.81,79099.81,0.48262 +1778892960000,79099.81,79111.06,79099.81,79111.05,3.41049 +1778893020000,79111.05,79111.06,79106,79106,2.38453 +1778893080000,79106,79106.01,79075.09,79084.49,4.08252 +1778893140000,79084.49,79111.92,79084.49,79111.92,9.04184 +1778893200000,79111.92,79113,79111.92,79112.99,1.77127 +1778893260000,79112.99,79113,79102,79102.01,1.87278 +1778893320000,79102,79102.01,79102,79102.01,1.37197 +1778893380000,79102.01,79102.01,79102,79102,1.88252 +1778893440000,79102,79136.58,79087.63,79100,70.2461 +1778893500000,79100,79122.91,79099.99,79122.9,1.93733 +1778893560000,79122.91,79131.91,79122.9,79131.9,0.97639 +1778893620000,79131.91,79131.91,79131.9,79131.9,0.57196 +1778893680000,79131.9,79148.13,79131.9,79133.97,3.57909 +1778893740000,79133.96,79133.97,79132.28,79132.29,1.83749 +1778893800000,79132.29,79132.29,79110.6,79110.6,4.82074 +1778893860000,79110.6,79123.9,79100,79123.9,2.67551 +1778893920000,79123.9,79123.9,79123.89,79123.9,1.56426 +1778893980000,79123.89,79123.9,79123.89,79123.89,0.67581 +1778894040000,79123.89,79139.49,79123.89,79139.49,2.61425 +1778894100000,79139.49,79144.96,79121.51,79121.51,3.0688 +1778894160000,79121.52,79121.52,79116.72,79116.72,1.22435 +1778894220000,79116.72,79116.73,79116.72,79116.72,0.93915 +1778894280000,79116.73,79120.78,79101.66,79120.77,27.05017 +1778894340000,79120.77,79146.02,79120.77,79129.07,49.78852 +1778894400000,79129.08,79148.67,79129.07,79147.99,6.6175 +1778894460000,79147.99,79150,79147.99,79150,2.11484 +1778894520000,79149.99,79155.94,79140.01,79155.93,9.55819 +1778894580000,79155.93,79155.94,79148.36,79148.37,1.96974 +1778894640000,79148.37,79148.37,79113,79113.01,9.57029 +1778894700000,79113,79113.01,79100,79100.01,8.43933 +1778894760000,79100,79100.01,79100,79100,1.73929 +1778894820000,79100,79100.01,79071.11,79071.11,4.37787 +1778894880000,79071.1,79071.11,79032.27,79045.5,4.818 +1778894940000,79045.5,79057.52,79037.13,79037.13,3.96297 +1778895000000,79037.12,79047.74,79033.6,79047.73,1.93507 +1778895060000,79047.74,79070.93,79047.73,79070.92,1.83294 +1778895120000,79070.93,79070.93,79046.69,79046.69,5.00972 +1778895180000,79046.69,79046.69,79019.25,79024.21,2.69449 +1778895240000,79024.21,79050,79024.2,79049.99,2.25665 +1778895300000,79050,79050,79049.99,79050,1.12584 +1778895360000,79050,79050,79049.99,79049.99,0.92433 +1778895420000,79050,79050,79024.19,79024.2,4.62652 +1778895480000,79024.19,79041.97,79010,79041.97,3.91956 +1778895540000,79041.97,79050,79032,79032.01,2.99807 +1778895600000,79032.01,79038.01,79030,79030,8.9082 +1778895660000,79030,79039.4,79030,79033.89,2.64163 +1778895720000,79033.88,79033.89,79033.88,79033.88,3.05039 +1778895780000,79033.88,79048.34,79030.74,79030.75,11.40411 +1778895840000,79030.74,79030.75,79030,79030,4.82991 +1778895900000,79030.01,79066.32,79030,79066.31,3.66626 +1778895960000,79066.31,79096.56,79066.31,79087.97,12.08998 +1778896020000,79087.98,79087.98,79056.16,79063,2.05486 +1778896080000,79063,79092.24,79062.99,79090.02,3.32092 +1778896140000,79090.02,79090.03,79064,79064.01,3.48141 +1778896200000,79064.01,79069.79,79064,79069.79,1.84655 +1778896260000,79069.79,79091.65,79069.79,79091.37,3.41707 +1778896320000,79091.36,79119.44,79091.36,79119.43,7.19668 +1778896380000,79119.43,79119.44,79119.43,79119.43,1.09155 +1778896440000,79119.44,79119.44,79112.5,79112.5,6.8219 +1778896500000,79112.5,79112.51,79112.5,79112.51,0.68729 +1778896560000,79112.51,79150,79112.5,79149.99,7.64351 +1778896620000,79150,79159.96,79147.08,79147.08,4.52033 +1778896680000,79147.09,79186.04,79147.08,79186.04,3.38313 +1778896740000,79186.05,79186.05,79168,79168,4.18759 +1778896800000,79168,79184.16,79163.55,79184.16,2.58446 +1778896860000,79184.16,79191.93,79144.85,79144.85,3.00148 +1778896920000,79144.85,79144.86,79126.1,79126.1,1.68123 +1778896980000,79126.1,79126.11,79116.35,79116.35,1.93925 +1778897040000,79116.35,79189.98,79103.18,79189.97,13.7709 +1778897100000,79189.98,79189.98,79164.13,79172.99,3.6182 +1778897160000,79173,79187.68,79172.99,79187.67,1.70113 +1778897220000,79187.67,79201.88,79187.67,79201.87,2.64601 +1778897280000,79201.88,79211.77,79188.41,79188.41,2.74527 +1778897340000,79188.42,79188.42,79173.44,79173.44,5.47989 +1778897400000,79173.45,79198.84,79173.43,79179.43,8.08282 +1778897460000,79179.44,79179.44,79175.37,79175.38,3.85003 +1778897520000,79175.38,79193.5,79167,79193.49,3.95935 +1778897580000,79193.5,79193.5,79170.34,79175.13,1.8639 +1778897640000,79175.14,79192.72,79175.13,79192.72,1.67844 +1778897700000,79192.72,79207.41,79192.71,79196.05,3.13622 +1778897760000,79196.05,79206.24,79190.85,79190.86,4.11285 +1778897820000,79190.85,79190.86,79170.34,79170.34,1.16122 +1778897880000,79170.34,79170.35,79141.81,79155.38,4.44246 +1778897940000,79155.39,79198.77,79155.38,79198.77,18.35268 +1778898000000,79198.77,79198.77,79188.99,79189,2.70889 +1778898060000,79189,79189,79164,79164,1.92434 +1778898120000,79164.01,79164.01,79164,79164.01,1.90249 +1778898180000,79164.01,79169.43,79164,79169.42,1.94672 +1778898240000,79169.43,79177.31,79169.42,79177.31,2.09855 +1778898300000,79177.3,79177.31,79158,79171.84,2.75393 +1778898360000,79171.84,79181.03,79171.84,79181.02,0.88567 +1778898420000,79181.02,79187.11,79181.02,79187.11,3.92831 +1778898480000,79187.11,79192.86,79186.82,79186.82,1.15627 +1778898540000,79186.83,79186.83,79155.38,79155.38,5.91112 +1778898600000,79155.38,79155.38,79114.07,79118.13,7.65149 +1778898660000,79118.14,79118.14,79103.78,79103.79,1.51881 +1778898720000,79103.78,79124.87,79103.78,79124.86,1.93604 +1778898780000,79124.87,79129.27,79124.86,79129.27,2.01293 +1778898840000,79129.27,79150.44,79093.13,79093.13,3.5245 +1778898900000,79093.12,79100,79092.13,79100,4.36545 +1778898960000,79100,79100,79099.99,79100,0.57078 +1778899020000,79100,79100,79090.24,79090.24,7.17444 +1778899080000,79090.25,79101.19,79090.24,79101.19,0.88683 +1778899140000,79101.18,79113.21,79090,79090.01,9.18155 +1778899200000,79090,79090.01,79090,79090.01,0.69252 +1778899260000,79090,79098,79080.1,79098,1.60091 +1778899320000,79097.99,79104.04,79097.99,79104.03,1.27139 +1778899380000,79104.04,79133.51,79104.04,79133.5,1.80847 +1778899440000,79133.51,79133.51,79088.67,79088.68,17.97222 +1778899500000,79088.67,79088.67,79080.94,79080.95,0.81234 +1778899560000,79080.94,79105.24,79080.94,79105.23,3.64425 +1778899620000,79105.23,79105.24,79092.28,79099.99,2.82531 +1778899680000,79099.99,79103.15,79099.58,79099.59,3.09729 +1778899740000,79099.59,79099.59,79099.58,79099.58,4.64794 +1778899800000,79099.59,79103.15,79099.58,79103.15,1.31612 +1778899860000,79103.15,79110.48,79097.1,79097.1,1.86846 +1778899920000,79097.1,79097.11,79097.1,79097.11,0.73497 +1778899980000,79097.11,79097.11,79097.1,79097.11,0.24604 +1778900040000,79097.11,79097.11,79097.1,79097.11,0.6553 +1778900100000,79097.11,79108,79097.11,79106.19,2.01945 +1778900160000,79106.18,79106.19,79100.01,79100.01,1.61807 +1778900220000,79100.02,79100.02,79100.01,79100.02,0.47499 +1778900280000,79100.01,79100.02,79100.01,79100.01,0.28465 +1778900340000,79100.02,79158.4,79100.01,79155.54,6.86746 +1778900400000,79155.55,79155.55,79152.24,79152.25,1.97228 +1778900460000,79152.26,79152.26,79135.52,79135.52,2.87605 +1778900520000,79135.5,79168.09,79135.5,79162,1.56647 +1778900580000,79162.01,79162.01,79155.82,79155.82,0.78564 +1778900640000,79155.82,79155.83,79155.82,79155.83,0.93923 +1778900700000,79155.82,79159.14,79155.82,79159.13,1.34062 +1778900760000,79159.14,79159.14,79159.13,79159.13,0.30842 +1778900820000,79159.14,79159.15,79159.13,79159.15,0.4607 +1778900880000,79159.15,79159.15,79151.3,79151.3,2.4375 +1778900940000,79151.31,79159.14,79151.3,79159.14,0.55626 +1778901000000,79159.14,79168.09,79159.14,79168.09,1.68297 +1778901060000,79168.08,79187.71,79168.08,79182.97,10.96584 +1778901120000,79182.97,79182.97,79175.53,79175.53,1.29577 +1778901180000,79175.54,79182.97,79175.53,79182.96,1.11971 +1778901240000,79182.96,79182.97,79155.02,79175.01,93.03539 +1778901300000,79175.01,79175.01,79155.4,79155.4,1.33747 +1778901360000,79155.41,79171.02,79155.4,79171.01,1.66651 +1778901420000,79171.02,79171.02,79171.01,79171.01,2.84272 +1778901480000,79171.01,79171.02,79171.01,79171.01,3.2946 +1778901540000,79171.01,79182.33,79159.99,79164,115.09343 +1778901600000,79163.99,79172,79163.99,79164.58,1.55999 +1778901660000,79164.58,79164.58,79157.26,79157.27,1.53071 +1778901720000,79157.27,79186.53,79157.26,79186.53,21.83041 +1778901780000,79186.53,79186.54,79186.53,79186.53,1.06228 +1778901840000,79186.54,79186.54,79180.39,79180.39,1.05682 +1778901900000,79180.4,79180.4,79157.26,79158.78,3.07347 +1778901960000,79158.78,79166.14,79158.77,79166.14,2.49099 +1778902020000,79166.13,79177.33,79166.13,79177.33,1.34537 +1778902080000,79177.33,79177.34,79177.33,79177.33,0.36738 +1778902140000,79177.34,79179.58,79177.33,79179.57,0.64019 +1778902200000,79179.57,79179.58,79166.13,79166.14,2.06109 +1778902260000,79166.13,79174.06,79166.13,79174.05,2.69858 +1778902320000,79174.06,79174.06,79141.8,79141.8,2.29689 +1778902380000,79141.8,79155.69,79141.79,79155.68,1.55353 +1778902440000,79155.68,79167.17,79155.68,79167.17,0.78083 +1778902500000,79167.16,79167.17,79139.5,79139.51,1.7436 +1778902560000,79139.51,79150,79134.18,79150,1.61289 +1778902620000,79150,79150,79143.04,79143.04,0.42432 +1778902680000,79143.05,79150,79143.04,79149.99,0.88952 +1778902740000,79150,79150,79140,79140.01,1.12846 +1778902800000,79140,79140,79137.46,79137.47,0.33457 +1778902860000,79137.47,79137.47,79128,79128,0.9065 +1778902920000,79128.01,79128.01,79101.42,79101.42,3.27411 +1778902980000,79101.43,79101.43,79101.42,79101.42,1.01403 +1778903040000,79101.43,79101.43,79078.13,79078.13,5.57231 +1778903100000,79078.12,79093.13,79072.13,79090.43,4.35334 +1778903160000,79090.43,79093.13,79085.12,79093.13,11.17845 +1778903220000,79093.13,79093.13,79086,79086.01,0.88053 +1778903280000,79086.01,79086.01,79081.65,79081.66,1.89965 +1778903340000,79081.65,79081.66,79081.65,79081.65,0.18322 +1778903400000,79081.65,79081.65,79067.23,79067.23,1.33473 +1778903460000,79067.23,79071.42,79067.23,79071.42,4.02969 +1778903520000,79071.42,79074.4,79071.41,79073.44,1.8674 +1778903580000,79073.45,79073.45,79059.77,79063.66,8.41628 +1778903640000,79063.66,79093.12,79063.65,79093.12,6.68143 +1778903700000,79093.13,79119.48,79093.12,79119.47,2.17391 +1778903760000,79119.48,79129.98,79119.47,79129.98,1.23143 +1778903820000,79129.98,79137.88,79118.66,79118.66,8.75166 +1778903880000,79118.67,79118.67,79098.55,79098.55,2.15471 +1778903940000,79098.55,79109.63,79083.18,79083.18,6.69956 +1778904000000,79083.19,79088.66,79083.18,79088.65,3.8921 +1778904060000,79088.66,79101.73,79078.28,79078.28,5.54327 +1778904120000,79078.28,79079.37,79044.08,79072,13.17396 +1778904180000,79072.01,79094.73,79069.4,79094.72,3.3941 +1778904240000,79094.73,79111.68,79094.73,79111.67,2.70452 +1778904300000,79111.68,79111.68,79111.67,79111.68,1.06864 +1778904360000,79111.68,79111.68,79102.02,79102.03,1.63854 +1778904420000,79102.02,79102.03,79082,79082.01,1.38284 +1778904480000,79082.01,79082.01,79082,79082,0.35296 +1778904540000,79082.01,79129.71,79082,79129.55,29.67452 +1778904600000,79129.55,79129.55,79051.09,79067.45,14.66434 +1778904660000,79067.45,79071.35,79067.45,79068.7,1.22933 +1778904720000,79068.7,79097.28,79068.7,79097.28,3.17533 +1778904780000,79097.28,79097.28,79091.22,79091.22,1.80499 +1778904840000,79091.22,79091.23,79084.14,79084.15,1.27241 +1778904900000,79084.14,79093.13,79084.14,79093.13,1.01983 +1778904960000,79093.13,79093.13,79085.92,79085.93,0.91386 +1778905020000,79085.92,79097.14,79085.92,79097.14,0.64337 +1778905080000,79097.14,79097.14,79088.17,79088.17,0.75078 +1778905140000,79088.17,79089.61,79079.14,79079.15,1.449 +1778905200000,79079.14,79079.15,79079.14,79079.14,0.47578 +1778905260000,79079.14,79079.15,79079.14,79079.15,0.51308 +1778905320000,79079.15,79079.15,79079.14,79079.15,3.09566 +1778905380000,79079.15,79093.09,79079.14,79093.08,0.78611 +1778905440000,79093.08,79093.09,79073.13,79076.69,49.04814 +1778905500000,79076.68,79090,79076.68,79089.99,1.86444 +1778905560000,79089.99,79090,79083.31,79083.31,0.70934 +1778905620000,79083.32,79083.32,79083.31,79083.32,2.03031 +1778905680000,79083.32,79083.32,79060.25,79060.26,4.0026 +1778905740000,79060.26,79060.26,79051.6,79051.6,5.97267 +1778905800000,79051.61,79052.77,79050,79050,2.41632 +1778905860000,79050.01,79050.01,79027.41,79027.42,3.44812 +1778905920000,79027.41,79027.41,79000,79000,17.67775 +1778905980000,79000,79000,78860,78946.41,55.05224 +1778906040000,78946.4,78955.6,78891.72,78925.78,6.89729 +1778906100000,78925.79,78955.58,78925.78,78953.89,19.89601 +1778906160000,78953.9,78979.96,78953.89,78979.95,4.83618 +1778906220000,78979.96,78986.48,78972.13,78978,2.58774 +1778906280000,78978,78978,78955.39,78955.39,5.12633 +1778906340000,78955.4,78955.4,78955.39,78955.4,1.41666 +1778906400000,78955.4,78992.75,78955.39,78992.75,3.08104 +1778906460000,78992.74,79009.41,78992.74,79009.41,4.61416 +1778906520000,79009.4,79009.41,78996.26,78996.26,1.9132 +1778906580000,78996.26,78996.26,78991.76,78991.77,7.65826 +1778906640000,78991.76,79006.14,78991.76,78993.75,2.03345 +1778906700000,78993.75,78993.75,78990,78990,0.74265 +1778906760000,78990,78990.01,78976,78980.88,1.25819 +1778906820000,78980.87,79015.12,78980.87,79015.11,3.41348 +1778906880000,79015.12,79015.2,79010,79010.01,1.07471 +1778906940000,79010.01,79010.01,79004.41,79004.41,0.77391 +1778907000000,79004.42,79004.42,78995.42,78995.42,1.15796 +1778907060000,78995.43,78995.43,78995.42,78995.43,3.22342 +1778907120000,78995.43,78998.27,78962.66,78969.49,1.96585 +1778907180000,78969.49,78979.7,78969.48,78979.7,1.23127 +1778907240000,78979.69,78989.93,78979.69,78989.93,1.91209 +1778907300000,78989.93,78989.93,78989.92,78989.92,1.0945 +1778907360000,78989.92,78997.99,78989.92,78997.98,1.05014 +1778907420000,78997.98,79012.6,78997.98,79012.6,2.4502 +1778907480000,79012.6,79035.26,79012.6,79035.26,3.14664 +1778907540000,79035.25,79035.26,79035.25,79035.26,0.37164 +1778907600000,79035.25,79035.26,79020.51,79020.52,4.29687 +1778907660000,79020.52,79020.52,78959.18,78959.19,5.41676 +1778907720000,78959.18,78969.48,78933.63,78969.47,6.52638 +1778907780000,78969.48,79006.14,78969.48,79006.13,3.41929 +1778907840000,79006.14,79006.14,79006.13,79006.13,0.59141 +1778907900000,79006.13,79019.08,79000,79019.08,6.00158 +1778907960000,79019.07,79034.65,79019.07,79034.65,1.50554 +1778908020000,79034.64,79034.65,79025.97,79025.98,0.90477 +1778908080000,79025.98,79025.98,79008.61,79008.61,2.22084 +1778908140000,79008.62,79013.99,79008.61,79013.99,1.06786 +1778908200000,79013.99,79013.99,79008.61,79008.62,1.25971 +1778908260000,79008.62,79008.62,79006.14,79008.61,0.9521 +1778908320000,79008.62,79025.07,79008.61,79025.07,1.85729 +1778908380000,79025.07,79031.2,79025.07,79026.78,1.99191 +1778908440000,79026.78,79031.2,79014.19,79031.19,5.08082 +1778908500000,79031.19,79031.2,79031.19,79031.2,0.43798 +1778908560000,79031.2,79031.2,79025.3,79026.84,3.50772 +1778908620000,79026.83,79026.84,79024.92,79024.92,1.4277 +1778908680000,79024.92,79024.93,79024.92,79024.93,4.87173 +1778908740000,79024.93,79025.34,79024.92,79025.34,0.97752 +1778908800000,79025.34,79025.34,79025.33,79025.33,1.50299 +1778908860000,79025.34,79025.35,79025.33,79025.34,3.23802 +1778908920000,79025.35,79025.35,79025.34,79025.34,0.24126 +1778908980000,79025.35,79025.35,79025.33,79025.34,1.50445 +1778909040000,79025.33,79025.34,79025.33,79025.33,1.345 +1778909100000,79025.34,79025.34,79025.32,79025.32,3.80695 +1778909160000,79025.33,79029.73,79025.32,79029.72,1.31295 +1778909220000,79029.73,79029.73,79029.72,79029.72,0.8433 +1778909280000,79029.72,79029.73,79029.72,79029.72,1.69246 +1778909340000,79029.72,79032.05,79025.33,79025.33,2.09414 +1778909400000,79025.33,79027.69,79024.01,79024.01,1.51616 +1778909460000,79024.01,79024.01,79013.51,79013.51,1.2942 +1778909520000,79013.52,79013.52,78985.27,78992.43,4.90255 +1778909580000,78992.43,78992.75,78992.42,78992.74,1.64601 +1778909640000,78992.75,78992.75,78992.74,78992.75,1.21106 +1778909700000,78992.74,78992.75,78992.42,78992.42,1.04478 +1778909760000,78992.42,78992.75,78992.42,78992.75,1.87239 +1778909820000,78992.74,78992.74,78979.29,78979.29,1.69179 +1778909880000,78979.28,78979.28,78940.91,78940.96,3.74282 +1778909940000,78940.97,79016.53,78940.97,79016.53,13.72528 +1778910000000,79016.53,79016.53,79000,79000,2.50661 +1778910060000,79000,79000,78992,78992.01,1.55591 +1778910120000,78992.01,79009.86,78992,79009.86,6.26583 +1778910180000,79009.86,79039.49,79009.85,79039.49,2.4909 +1778910240000,79039.49,79039.49,79004,79004,11.99759 +1778910300000,79004.01,79018.11,79004,79018.1,2.93789 +1778910360000,79018.11,79018.11,79018.1,79018.11,0.80018 +1778910420000,79018.1,79018.11,79018.1,79018.1,0.75017 +1778910480000,79018.1,79018.11,79000.23,79000.24,6.92102 +1778910540000,79000.24,79011.85,78984.54,79011.84,11.21783 +1778910600000,79011.84,79011.85,79011.84,79011.85,0.75188 +1778910660000,79011.85,79016.49,79006.13,79006.14,4.02862 +1778910720000,79006.14,79006.14,79006.13,79006.13,1.00382 +1778910780000,79006.14,79006.14,79006.13,79006.14,0.93861 +1778910840000,79006.14,79006.14,79006.13,79006.13,0.33242 +1778910900000,79006.14,79006.14,79004.89,79004.9,4.2498 +1778910960000,79004.89,79004.9,79004.89,79004.89,1.46115 +1778911020000,79004.9,79004.9,79000,79000.01,1.40397 +1778911080000,79000.01,79000.01,78972,78972.01,1.69736 +1778911140000,78972.01,79027.37,78972,79027.37,15.19953 +1778911200000,79027.36,79030,79027.36,79030,4.01308 +1778911260000,79029.99,79047.94,79029.99,79033.6,2.4039 +1778911320000,79033.6,79047.41,79033.59,79033.6,2.17627 +1778911380000,79033.6,79033.6,79003.67,79025.56,2.10651 +1778911440000,79025.56,79040.19,79023.51,79023.51,25.6964 +1778911500000,79023.51,79038.19,79023.51,79038.18,3.65062 +1778911560000,79038.19,79038.19,79015.99,79016,1.92968 +1778911620000,79016,79016,79007.57,79007.58,1.04473 +1778911680000,79007.57,79007.58,79007,79007,1.53686 +1778911740000,79007.01,79007.01,78965.3,78965.3,5.97682 +1778911800000,78965.3,78965.31,78953.05,78953.05,3.15619 +1778911860000,78953.05,78970.19,78953.05,78970.18,6.94666 +1778911920000,78970.18,78970.19,78970.18,78970.19,0.73284 +1778911980000,78970.18,78970.19,78921.37,78921.37,3.42518 +1778912040000,78920.66,78936.66,78920.65,78936.65,13.57054 +1778912100000,78936.65,78936.66,78914.45,78914.45,7.34485 +1778912160000,78914.45,78927.44,78913.77,78914.45,5.27729 +1778912220000,78914.46,78914.46,78913.99,78914,0.95063 +1778912280000,78914,78914,78913.98,78913.98,0.47088 +1778912340000,78913.99,78916.7,78900,78912.75,7.31791 +1778912400000,78912.76,78912.76,78892.37,78892.37,9.77267 +1778912460000,78892.37,78892.38,78813.68,78824.4,28.40585 +1778912520000,78824.4,78834,78813.68,78833.77,17.74113 +1778912580000,78833.77,78859.44,78832.28,78852.22,11.6208 +1778912640000,78852.21,78852.21,78824,78829.43,5.22715 +1778912700000,78829.44,78846.98,78829.44,78837.97,1.60058 +1778912760000,78837.97,78837.97,78800,78816.03,10.48901 +1778912820000,78816.04,78821.21,78810.84,78810.85,0.94359 +1778912880000,78810.84,78834.85,78800,78820.57,17.08609 +1778912940000,78820.58,78824.78,78820.57,78824.77,1.99901 +1778913000000,78824.78,78839.19,78820.7,78839.18,1.31119 +1778913060000,78839.19,78872.43,78839.19,78849.22,3.81522 +1778913120000,78849.22,78873.16,78849.22,78873.15,1.52017 +1778913180000,78873.16,78881.72,78873.15,78881.71,3.36596 +1778913240000,78881.71,78884.71,78873.88,78873.88,1.73045 +1778913300000,78873.89,78880.68,78873.88,78880.68,1.04811 +1778913360000,78880.68,78880.68,78870.71,78874.33,1.13312 +1778913420000,78874.32,78899.07,78874.32,78892.86,14.18172 +1778913480000,78892.86,78892.86,78884.51,78884.51,2.02803 +1778913540000,78884.52,78884.52,78822.25,78822.25,6.10279 +1778913600000,78822.24,78837.9,78804.07,78809.75,10.83782 +1778913660000,78809.74,78809.75,78762,78768.17,19.43808 +1778913720000,78768.17,78768.17,78745.75,78745.76,7.28484 +1778913780000,78745.76,78760,78730.26,78735.25,8.90293 +1778913840000,78735.25,78745.76,78735.24,78745.74,4.288 +1778913900000,78745.74,78775.9,78745.73,78775.9,9.69942 +1778913960000,78775.9,78777.75,78763.18,78777.74,5.93399 +1778914020000,78777.75,78778.68,78744,78746.36,6.42826 +1778914080000,78746.35,78746.35,78727.42,78727.42,2.66169 +1778914140000,78727.42,78727.42,78600,78600,60.87748 +1778914200000,78600.01,78600.01,78459.87,78589.99,157.37956 +1778914260000,78590,78630,78588.81,78613.39,14.63052 +1778914320000,78613.38,78662,78613.38,78615.01,9.23259 +1778914380000,78615.01,78669.37,78615,78669.37,12.4073 +1778914440000,78669.37,78669.37,78648.87,78654.72,8.14697 +1778914500000,78654.72,78678.68,78654.71,78678.68,4.085 +1778914560000,78678.68,78678.68,78642.71,78662.02,13.84563 +1778914620000,78662.03,78676.17,78659.96,78659.97,4.81049 +1778914680000,78659.97,78659.97,78613.39,78634.13,16.47801 +1778914740000,78634.14,78648,78634.14,78648,14.0425 +1778914800000,78648,78648,78612.55,78617.98,12.06626 +1778914860000,78617.99,78618.86,78594.71,78614.63,9.27957 +1778914920000,78614.63,78614.63,78602.04,78614.63,2.68834 +1778914980000,78614.63,78614.63,78603.79,78603.79,2.56278 +1778915040000,78603.79,78651.63,78603.7,78643.95,42.59919 +1778915100000,78643.94,78643.94,78589.33,78589.33,7.61538 +1778915160000,78589.34,78589.34,78541.5,78553.34,13.44782 +1778915220000,78553.35,78555.23,78500,78514.48,11.99228 +1778915280000,78514.99,78542.46,78501.21,78508.93,11.76883 +1778915340000,78508.94,78511.25,78456,78456,12.7245 +1778915400000,78456.01,78487.73,78429.26,78487.72,110.51767 +1778915460000,78487.72,78487.73,78412.02,78419.62,18.14106 +1778915520000,78419.63,78420,78366.23,78368.22,30.2177 +1778915580000,78368.22,78368.22,78122,78304.74,166.90275 +1778915640000,78304.74,78312.35,78223.05,78259.33,21.6781 +1778915700000,78259.33,78284.34,78066,78112.82,135.88955 +1778915760000,78112.83,78266.08,78088.75,78236.24,63.95624 +1778915820000,78236.24,78356.47,78206.17,78342.37,33.11357 +1778915880000,78342.36,78353.61,78332.94,78341.57,6.40066 +1778915940000,78341.56,78341.57,78285.04,78320.48,53.92654 +1778916000000,78320.48,78358,78300,78349.14,26.45156 +1778916060000,78349.13,78389.73,78312.16,78361.96,25.68317 +1778916120000,78361.96,78435.28,78350,78426.01,20.014 +1778916180000,78426,78426,78409.35,78410.63,17.25518 +1778916240000,78410.64,78413.28,78360.53,78413.28,31.42197 +1778916300000,78413.27,78465.69,78408.56,78465.68,12.75345 +1778916360000,78465.69,78504.85,78465.69,78504.85,12.14555 +1778916420000,78504.85,78519.85,78460.34,78460.35,20.32514 +1778916480000,78460.35,78479.63,78460.34,78464,8.38404 +1778916540000,78464,78474.96,78461.33,78463.5,14.88714 +1778916600000,78463.5,78463.51,78403.46,78409.94,8.7493 +1778916660000,78409.94,78414.62,78353.08,78376.3,17.00427 +1778916720000,78376.76,78408.97,78372.41,78408.97,6.81288 +1778916780000,78408.97,78487.46,78408.96,78487.45,15.61676 +1778916840000,78487.46,78490.27,78462.25,78466,20.39947 +1778916900000,78466.01,78466.01,78453.4,78453.4,5.18051 +1778916960000,78453.41,78457.71,78436.78,78457.71,8.7051 +1778917020000,78457.71,78485.88,78457.7,78483.03,9.92752 +1778917080000,78483.04,78515.61,78483.03,78515.61,9.82142 +1778917140000,78515.61,78544.49,78506.24,78506.24,16.66565 +1778917200000,78506.24,78544,78487,78541.21,18.81781 +1778917260000,78541.21,78560.6,78538.17,78538.92,16.28989 +1778917320000,78538.93,78538.93,78512.79,78512.8,6.05841 +1778917380000,78512.79,78512.8,78512.79,78512.8,2.69393 +1778917440000,78512.8,78523.22,78500.02,78500.02,13.16258 +1778917500000,78500.03,78513.42,78500.02,78513.42,4.3573 +1778917560000,78513.42,78513.42,78466,78471.57,9.1165 +1778917620000,78471.57,78471.58,78433.04,78436.87,8.07007 +1778917680000,78436.86,78449.93,78433.04,78433.05,8.29026 +1778917740000,78433.05,78433.05,78420,78420.79,10.23786 +1778917800000,78420.79,78432.66,78390,78399.96,14.87805 +1778917860000,78399.96,78425.86,78399.95,78406.39,13.03821 +1778917920000,78406.39,78416.59,78400.25,78400.25,9.15136 +1778917980000,78400.25,78400.26,78350,78353.5,10.55635 +1778918040000,78353.5,78353.51,78343.5,78345.78,5.99964 +1778918100000,78345.79,78380.77,78343.5,78349.58,10.55947 +1778918160000,78349.59,78352.43,78349.58,78352.43,5.40214 +1778918220000,78352.43,78365.85,78346.27,78365.84,9.95202 +1778918280000,78365.85,78397.47,78365.84,78389.63,8.46115 +1778918340000,78389.62,78393.11,78369.77,78369.77,6.9585 +1778918400000,78369.78,78435.99,78369.77,78435.99,14.4362 +1778918460000,78435.99,78435.99,78390.51,78390.51,5.11274 +1778918520000,78390.51,78390.52,78342.01,78342.01,13.13462 +1778918580000,78342.02,78395.5,78334.21,78394.8,11.18215 +1778918640000,78394.8,78394.81,78394.8,78394.81,2.36893 +1778918700000,78394.81,78394.81,78367.11,78374.31,9.24654 +1778918760000,78374.32,78388,78374.31,78388,4.26302 +1778918820000,78388,78435.75,78387.99,78423.24,7.94107 +1778918880000,78423.23,78453.54,78423.23,78448.75,5.59526 +1778918940000,78448.75,78453.33,78448.75,78453.33,2.02692 +1778919000000,78453.33,78453.33,78440.88,78448.77,5.95397 +1778919060000,78448.77,78448.77,78440,78440.01,9.45525 +1778919120000,78440,78466.65,78440,78466.65,6.9395 +1778919180000,78466.65,78472.82,78432.36,78432.36,7.05396 +1778919240000,78432.35,78432.36,78420,78420,2.17159 +1778919300000,78420.01,78430.01,78420,78430,6.12004 +1778919360000,78430.01,78430.01,78430,78430,1.4483 +1778919420000,78430.01,78430.01,78420.21,78420.22,4.92978 +1778919480000,78420.22,78429.85,78420.21,78429.85,3.18082 +1778919540000,78429.84,78432.72,78422.06,78432.72,4.61061 +1778919600000,78432.71,78432.72,78374.13,78374.14,6.95409 +1778919660000,78374.14,78390,78374.13,78389.99,2.85152 +1778919720000,78390,78425.78,78389.99,78400.02,4.63413 +1778919780000,78400.01,78405.66,78386.49,78405.66,6.08287 +1778919840000,78405.66,78417.65,78405.66,78413.92,1.77474 +1778919900000,78413.91,78413.92,78394.95,78394.96,6.41712 +1778919960000,78394.95,78394.96,78392.12,78394.94,6.83597 +1778920020000,78394.95,78403.57,78394.94,78403.57,5.12301 +1778920080000,78403.56,78407.37,78403.56,78407.36,3.80543 +1778920140000,78407.37,78413.12,78401.19,78404.54,5.675 +1778920200000,78404.55,78433.59,78392.15,78433.59,7.22577 +1778920260000,78433.58,78491.89,78433.58,78491.89,10.37756 +1778920320000,78491.89,78500,78490.53,78490.55,16.62926 +1778920380000,78490.54,78490.54,78459.99,78465.24,2.70151 +1778920440000,78465.24,78472.7,78455.05,78455.05,3.12601 +1778920500000,78455.05,78455.05,78441.23,78441.24,1.82012 +1778920560000,78441.23,78441.24,78427.62,78440.85,7.57068 +1778920620000,78440.86,78458.35,78440.85,78458.35,4.64402 +1778920680000,78458.34,78492,78458.34,78491.99,5.6649 +1778920740000,78492,78492,78484.33,78484.33,2.21324 +1778920800000,78484.33,78530.52,78484.33,78495.57,11.1368 +1778920860000,78495.58,78510.85,78488.22,78500.23,8.63027 +1778920920000,78500.23,78508.99,78500.23,78508.98,3.3732 +1778920980000,78508.99,78511.43,78508.98,78511.42,1.75468 +1778921040000,78511.43,78511.43,78460.39,78467,12.96106 +1778921100000,78467,78467.65,78432.18,78432.18,8.62775 +1778921160000,78432.19,78446.01,78432.18,78446.01,4.15435 +1778921220000,78446,78452.53,78437.24,78437.24,5.13056 +1778921280000,78437.24,78437.25,78390.01,78390.01,7.71864 +1778921340000,78390.01,78407.64,78390.01,78407.64,8.71146 +1778921400000,78407.63,78407.64,78380,78380.01,4.09608 +1778921460000,78380,78382.08,78380,78382.07,13.27165 +1778921520000,78382.07,78425.99,78382.07,78411.27,11.76677 +1778921580000,78411.27,78419.51,78411.26,78411.27,9.53909 +1778921640000,78411.26,78411.27,78411.26,78411.26,2.56172 +1778921700000,78411.27,78421.11,78400.41,78421.1,5.41515 +1778921760000,78421.1,78421.11,78406.07,78406.07,2.00568 +1778921820000,78406.07,78413.71,78391.42,78413.71,9.68036 +1778921880000,78413.71,78425.87,78413.7,78425.87,2.61487 +1778921940000,78425.87,78438.08,78425.86,78426.56,6.59483 +1778922000000,78426.55,78440.81,78424.02,78440.8,4.55276 +1778922060000,78440.81,78440.81,78419.89,78419.9,1.7951 +1778922120000,78419.89,78419.9,78385.76,78385.77,7.15125 +1778922180000,78385.77,78401.89,78385.76,78395.74,5.35913 +1778922240000,78395.74,78436.79,78395.73,78431.12,17.09837 +1778922300000,78431.12,78431.13,78405.24,78405.24,2.99794 +1778922360000,78405.24,78405.25,78392.26,78392.27,2.06015 +1778922420000,78392.26,78405.01,78392.26,78405,3.69919 +1778922480000,78405.01,78405.01,78397.15,78397.15,2.919 +1778922540000,78397.16,78397.16,78397.15,78397.15,1.19735 +1778922600000,78397.16,78397.16,78372,78372,3.66968 +1778922660000,78372,78380,78368.18,78372.09,5.14584 +1778922720000,78372.09,78374.52,78355.65,78355.65,6.84065 +1778922780000,78355.66,78355.66,78246.31,78308.25,29.82376 +1778922840000,78308.24,78308.24,78262.2,78263.4,12.2862 +1778922900000,78263.41,78274.25,78222.31,78251.03,18.10551 +1778922960000,78251.04,78251.04,78240.46,78240.47,6.35892 +1778923020000,78240.47,78240.47,78099.99,78100,37.25083 +1778923080000,78099.99,78100,77906.1,78035.76,297.84623 +1778923140000,78035.76,78048,77941.7,77971.11,47.44444 +1778923200000,77971.11,78044.01,77950,78038.18,17.24105 +1778923260000,78038.19,78072.47,78017.1,78036.2,15.64916 +1778923320000,78036.2,78041.64,77941.7,78021.03,21.1313 +1778923380000,78021.03,78114,78006.81,78114,22.05018 +1778923440000,78113.99,78114,78032.99,78043.04,12.29901 +1778923500000,78043.03,78120.88,78043.03,78072.7,17.61075 +1778923560000,78072.7,78116.75,78063.61,78080.16,13.48832 +1778923620000,78080.16,78098.76,78065.75,78087.47,5.6274 +1778923680000,78087.47,78087.47,78006.65,78018.75,16.90954 +1778923740000,78018.75,78058.02,78018.75,78058.02,6.68539 +1778923800000,78058.02,78074.22,78031.01,78031.01,14.4032 +1778923860000,78031.01,78082.44,78031,78082.44,16.34467 +1778923920000,78082.43,78100,78082.43,78100,14.76501 +1778923980000,78100,78107.48,78090,78095.39,9.50058 +1778924040000,78095.39,78166.34,78095.38,78148.4,23.74669 +1778924100000,78148.41,78181.81,78148.41,78176.96,15.49572 +1778924160000,78176.96,78188.48,78167.7,78170.94,16.76099 +1778924220000,78170.94,78183.85,78120.01,78120.01,10.22349 +1778924280000,78120.01,78149.76,78107.07,78134.36,10.40636 +1778924340000,78134.36,78147.54,78134.36,78146.59,14.58294 +1778924400000,78146.58,78155.11,78142.51,78149.03,12.05255 +1778924460000,78149.03,78162.84,78119.26,78123.19,12.28638 +1778924520000,78123.18,78129.33,78108.44,78118.24,11.65835 +1778924580000,78118.24,78125,78117,78124.99,8.29525 +1778924640000,78124.99,78125,78122.91,78122.91,10.35304 +1778924700000,78122.92,78170.01,78122.91,78160,17.244 +1778924760000,78160,78207.92,78160,78187.99,13.78839 +1778924820000,78187.99,78199.74,78184.58,78199.73,18.86805 +1778924880000,78199.74,78199.74,78123.36,78137.36,8.9652 +1778924940000,78137.36,78137.37,78049.99,78056,25.97075 +1778925000000,78056,78080.7,78015.65,78080.7,32.39333 +1778925060000,78080.69,78107.5,78073.67,78091.51,12.9385 +1778925120000,78091.51,78114.77,78081.78,78114.77,15.57672 +1778925180000,78114.76,78125,78107.17,78114.97,25.60662 +1778925240000,78114.97,78131.66,78112.29,78130.15,9.36401 +1778925300000,78130.16,78130.16,78116.66,78116.66,12.50678 +1778925360000,78116.66,78116.67,78070.24,78070.24,9.44251 +1778925420000,78070.24,78084.43,78065.6,78081.37,14.24107 +1778925480000,78081.37,78090.4,78081.37,78090.39,14.72148 +1778925540000,78090.39,78100,78083.47,78083.48,9.63407 +1778925600000,78083.47,78096.96,78039.7,78096.95,17.40198 +1778925660000,78096.96,78101.43,77973.28,77973.28,55.8377 +1778925720000,77973.28,78008.41,77924.4,77966.95,41.90635 +1778925780000,77966.95,77969.22,77933.36,77965.6,22.79407 +1778925840000,77965.61,77966.96,77957.05,77960.77,18.92299 +1778925900000,77960.77,77985.2,77960.77,77967.42,21.26814 +1778925960000,77967.42,77975.74,77940,77941.97,28.17939 +1778926020000,77941.97,77951.26,77922.64,77931.98,24.32747 +1778926080000,77931.98,77935,77810.1,77900,61.96567 +1778926140000,77900.01,77900.01,77820,77886.57,32.73223 +1778926200000,77886.56,77900,77815,77895.1,51.26058 +1778926260000,77895.11,77904.55,77821.01,77831.94,17.56544 +1778926320000,77831.94,77843.95,77810.12,77840.26,23.34001 +1778926380000,77840.27,77916,77840.26,77916,21.60622 +1778926440000,77916,77923.18,77905.84,77906.82,13.78375 +1778926500000,77906.83,77953.8,77906.82,77937.94,19.12374 +1778926560000,77937.93,77937.94,77885.67,77885.67,18.56384 +1778926620000,77885.68,77897.18,77833.41,77859.07,23.6852 +1778926680000,77859.07,77902.55,77859.07,77882.51,19.3676 +1778926740000,77882.5,77922.55,77882.5,77909.37,14.4459 +1778926800000,77909.38,77909.38,77892.72,77898.96,13.00221 +1778926860000,77898.95,77898.96,77885.67,77888.99,13.73239 +1778926920000,77888.99,77888.99,77848.27,77848.27,15.78914 +1778926980000,77848.26,77863.85,77833.41,77857.63,24.30212 +1778927040000,77857.63,77863.5,77843.37,77856.69,19.71865 +1778927100000,77856.68,77872.36,77827.08,77850,23.28505 +1778927160000,77850,77865.15,77849.99,77865.15,19.72882 +1778927220000,77865.15,77865.16,77810.1,77810.11,17.72284 +1778927280000,77810.1,77813.62,77640,77668,107.87547 +1778927340000,77667.99,77815,77667.99,77773.35,159.72928 +1778927400000,77772.28,77829.16,77753.31,77799.99,75.10392 +1778927460000,77799.98,77817.4,77790.92,77790.92,75.3326 +1778927520000,77790.92,77911.85,77783.25,77911.84,73.76787 +1778927580000,77911.85,77972.25,77911.84,77964.01,38.42922 +1778927640000,77964.01,77964.02,77917.7,77917.71,35.76043 +1778927700000,77917.71,77979.26,77917.7,77960.13,35.94093 +1778927760000,77960.13,77960.13,77898.79,77898.79,15.55884 +1778927820000,77898.79,77898.79,77850,77873.9,42.24107 +1778927880000,77873.9,77898.8,77860,77873.52,15.86242 +1778927940000,77873.51,77899.24,77863.28,77895.28,21.71442 +1778928000000,77895.28,77895.28,77872.12,77872.12,12.72675 +1778928060000,77872.13,77884.46,77863.53,77883.98,14.75779 +1778928120000,77883.99,77913.05,77883.98,77913.04,26.60722 +1778928180000,77913.04,77916,77892.61,77892.62,15.61684 +1778928240000,77892.61,77892.62,77889.46,77892.54,28.42683 +1778928300000,77892.54,77892.54,77877.97,77892.54,21.61426 +1778928360000,77892.54,77913.05,77891.75,77913.04,15.05178 +1778928420000,77913.04,77947.35,77913.04,77936.72,21.7891 +1778928480000,77936.72,77957.58,77936.71,77938,23.06777 +1778928540000,77938,77938.01,77919.79,77922.92,15.73205 +1778928600000,77922.91,77942,77909.69,77941.99,12.99472 +1778928660000,77942,77953.73,77928.14,77930.42,18.24825 +1778928720000,77930.42,77973.76,77930.41,77966.43,23.46599 +1778928780000,77966.43,77966.44,77918.69,77918.69,14.3547 +1778928840000,77918.7,77918.7,77915.68,77915.69,9.83835 +1778928900000,77915.69,77954.75,77915.68,77954.75,19.76272 +1778928960000,77954.75,77973.84,77954.74,77973.84,17.94007 +1778929020000,77973.83,77984.41,77961.48,77961.49,18.78399 +1778929080000,77961.49,77961.49,77946.57,77955.99,13.08772 +1778929140000,77956,77960,77948.64,77960,23.16308 +1778929200000,77959.99,78089.22,77959.99,78076.37,38.95057 +1778929260000,78076.37,78076.37,78039.74,78042.56,18.03866 +1778929320000,78042.57,78072.01,78042.56,78042.57,17.72904 +1778929380000,78042.56,78052.77,78039.84,78050.39,12.49334 +1778929440000,78050.4,78054.27,78047.75,78054.27,18.38244 +1778929500000,78054.27,78054.27,78039.84,78039.84,16.5539 +1778929560000,78039.84,78039.85,78017.31,78017.31,25.50771 +1778929620000,78017.31,78058.43,78017.3,78041.92,22.80373 +1778929680000,78041.92,78060.48,78041.92,78042.07,13.35766 +1778929740000,78042.07,78048.6,78039.93,78039.93,17.37065 +1778929800000,78039.93,78045.7,78039.93,78045.22,26.07603 +1778929860000,78045.23,78053.1,78041.61,78041.62,16.99136 +1778929920000,78041.62,78055.62,78040,78055.61,7.50666 +1778929980000,78055.61,78092.44,78055.61,78092.44,9.70329 +1778930040000,78092.43,78105.54,78084,78084.01,7.43087 +1778930100000,78084,78098.33,78084,78098.33,5.57866 +1778930160000,78098.33,78141.38,78098.32,78141.38,11.44594 +1778930220000,78141.37,78141.37,78115.48,78117.49,8.98 +1778930280000,78117.48,78159.39,78117.48,78153.13,28.43747 +1778930340000,78153.14,78153.14,78124.99,78137.92,16.27105 +1778930400000,78137.92,78137.93,78134.61,78134.62,3.52994 +1778930460000,78134.61,78134.62,78084,78084,3.46719 +1778930520000,78084.01,78084.01,78070,78070,4.42958 +1778930580000,78070.01,78092,78070.01,78073.84,7.9129 +1778930640000,78073.83,78077.69,78072.93,78077.69,3.53245 +1778930700000,78077.68,78087.99,78077.68,78087.98,2.05245 +1778930760000,78087.99,78099.35,78087.98,78099.35,4.7021 +1778930820000,78099.34,78118.14,78099.34,78118.14,5.92431 +1778930880000,78118.13,78136.31,78118.13,78136.3,2.55891 +1778930940000,78136.3,78136.31,78125.24,78135.28,4.82523 +1778931000000,78135.29,78135.29,78118.16,78118.16,3.34483 +1778931060000,78118.17,78123.75,78104.17,78104.17,4.25682 +1778931120000,78104.17,78118.08,78104.17,78118.07,3.03313 +1778931180000,78118.08,78128,78118.07,78128,3.58575 +1778931240000,78128,78131.44,78127.99,78131.44,3.74343 +1778931300000,78131.44,78193.88,78131.43,78186.25,15.63009 +1778931360000,78186.25,78191.98,78171.02,78171.02,32.23527 +1778931420000,78171.03,78177.28,78171.02,78177.27,16.23801 +1778931480000,78177.27,78177.27,78160,78160.01,17.56092 +1778931540000,78160.01,78170.44,78160,78170.43,7.03581 +1778931600000,78170.44,78170.44,78161.39,78161.39,4.32588 +1778931660000,78161.4,78170.15,78161.39,78170.14,2.32162 +1778931720000,78170.15,78170.15,78161.22,78161.23,3.43079 +1778931780000,78161.23,78161.23,78161.22,78161.23,3.05895 +1778931840000,78161.23,78161.23,78161.22,78161.23,18.74682 +1778931900000,78161.22,78161.23,78142.35,78142.35,6.38243 +1778931960000,78142.36,78142.36,78135.29,78135.3,2.81638 +1778932020000,78135.3,78135.3,78135.29,78135.3,3.17865 +1778932080000,78135.3,78135.3,78135.29,78135.29,4.51876 +1778932140000,78135.3,78135.3,78118.42,78118.42,6.82407 +1778932200000,78118.43,78118.43,78113.56,78113.56,4.82294 +1778932260000,78112.73,78112.73,78087.9,78087.91,6.56504 +1778932320000,78087.91,78107.14,78087.9,78092.43,11.10373 +1778932380000,78092.44,78092.44,78092.28,78092.29,7.86587 +1778932440000,78092.3,78092.4,78092.29,78092.39,7.18335 +1778932500000,78092.4,78092.4,78080,78080.01,2.86222 +1778932560000,78080.01,78080.01,78075.14,78075.15,2.27478 +1778932620000,78075.14,78081.99,78075.14,78078.7,5.21883 +1778932680000,78078.7,78092.4,78078.69,78092.4,5.70362 +1778932740000,78092.4,78092.4,78081.71,78081.71,4.50692 +1778932800000,78080.46,78080.47,78070.52,78070.53,3.48034 +1778932860000,78070.53,78070.53,78040.01,78040.02,7.75572 +1778932920000,78040.03,78063.26,78040.03,78063.26,6.79897 +1778932980000,78063.25,78133.38,78059.79,78106.89,99.42589 +1778933040000,78106.89,78109.14,78092.71,78105.38,9.60216 +1778933100000,78105.37,78105.37,78091.98,78092.01,17.16763 +1778933160000,78092.01,78092.01,78092,78092.01,9.35062 +1778933220000,78092.01,78092.01,78087.5,78087.51,36.15715 +1778933280000,78087.51,78087.51,78074.66,78074.66,5.10585 +1778933340000,78074.66,78074.67,78074.66,78074.67,1.40727 +1778933400000,78074.66,78074.67,78071.2,78071.2,2.14362 +1778933460000,78071.21,78071.21,78071.2,78071.2,2.77139 +1778933520000,78071.2,78071.21,78050.85,78050.85,3.83283 +1778933580000,78050.85,78058.48,78040.07,78058.48,10.63573 +1778933640000,78058.48,78058.48,78058.46,78058.47,72.59194 +1778933700000,78058.47,78058.47,78045.01,78045.01,14.69425 +1778933760000,78045.02,78045.02,78016.23,78023.19,7.20562 +1778933820000,78023.18,78023.18,77984.05,78015.59,34.70614 +1778933880000,78015.59,78020,77993.94,77993.94,6.89603 +1778933940000,77993.95,77997.14,77986.59,77986.59,26.79767 +1778934000000,77986.6,77995.26,77971.55,77995.26,6.0634 +1778934060000,77995.25,77997.14,77990.25,77990.25,9.71368 +1778934120000,77990.26,77990.26,77979.3,77985,4.98232 +1778934180000,77984.99,78023.17,77984.99,78023.16,45.9848 +1778934240000,78023.16,78023.17,77972.62,77972.63,23.57807 +1778934300000,77972.62,77972.63,77961.46,77965.25,8.48021 +1778934360000,77965.25,77988,77965.24,77988,5.44629 +1778934420000,77988,77988.01,77944.6,77944.6,13.04228 +1778934480000,77944.59,77944.59,77918.62,77925.97,11.49464 +1778934540000,77925.97,77987.16,77925.97,77987.16,19.06118 +1778934600000,77988,78012.32,77987.99,78008.85,9.73222 +1778934660000,78008.86,78033.37,78008.85,78033.36,9.64826 +1778934720000,78033.36,78046.15,78033.36,78036.14,6.11195 +1778934780000,78036.15,78066.25,78036.14,78066.25,21.38085 +1778934840000,78066.24,78074,78066.24,78074,5.67313 +1778934900000,78074,78074,78056.74,78056.82,11.16899 +1778934960000,78056.83,78065.58,78056.82,78065.57,11.51716 +1778935020000,78065.57,78065.57,78050.11,78050.12,4.37864 +1778935080000,78050.12,78072.82,78050.12,78072.81,10.01647 +1778935140000,78072.81,78072.82,78055.13,78055.14,8.23522 +1778935200000,78055.13,78064.4,78055.13,78064.4,3.55831 +1778935260000,78064.4,78072.24,78064.39,78072.23,4.01249 +1778935320000,78072.24,78072.24,78072.23,78072.23,1.67954 +1778935380000,78072.24,78072.24,78053.6,78053.6,5.24136 +1778935440000,78053.6,78060.16,78051.61,78060.15,4.60278 +1778935500000,78060.16,78060.16,78060.15,78060.15,2.18983 +1778935560000,78060.16,78060.16,78051.61,78051.62,5.56042 +1778935620000,78051.62,78066.25,78051.61,78066.25,13.13422 +1778935680000,78066.25,78101.57,78066.25,78101.57,9.09404 +1778935740000,78101.56,78117.01,78051.23,78051.24,44.32705 +1778935800000,78051.24,78083.72,78051.23,78083.72,20.681 +1778935860000,78083.71,78084.41,78083.71,78084.4,3.40983 +1778935920000,78084.41,78106.7,78084.4,78087.39,6.68036 +1778935980000,78087.39,78087.39,78060.5,78060.51,2.33092 +1778936040000,78060.51,78060.51,78027.1,78031.25,11.89808 +1778936100000,78031.25,78045.6,78031.24,78038.95,5.2451 +1778936160000,78038.96,78038.96,78032.84,78032.84,2.88137 +1778936220000,78032.85,78032.85,78022.91,78032.84,5.79436 +1778936280000,78032.85,78032.85,78007.23,78007.24,12.86103 +1778936340000,78007.23,78007.24,78007.23,78007.23,2.1131 +1778936400000,78007.24,78007.24,78000.75,78005.51,11.05958 +1778936460000,78005.51,78005.51,77994.11,77994.12,3.97421 +1778936520000,77994.11,77994.12,77944.68,77944.69,16.72972 +1778936580000,77944.69,77961.46,77944.68,77961.45,20.62775 +1778936640000,77961.46,77961.46,77960.67,77961.45,45.45484 +1778936700000,77961.45,77961.46,77961.45,77961.46,9.57379 +1778936760000,77961.46,77961.46,77959.99,77959.99,10.73879 +1778936820000,77959.99,77961.44,77959.99,77961.43,8.25619 +1778936880000,77961.43,78005.45,77961.43,77989.14,62.46543 +1778936940000,77989.15,77989.15,77975.48,77975.48,3.45639 +1778937000000,77975.49,78000.73,77975.48,78000.73,19.46187 +1778937060000,78000.72,78000.72,77968.49,77968.49,6.47074 +1778937120000,77968.5,77968.5,77933.32,77933.33,17.78748 +1778937180000,77933.34,77933.34,77890,77898.1,26.53452 +1778937240000,77898.09,77900,77898.09,77898.46,10.08521 +1778937300000,77898.46,77903.51,77898.46,77903.51,10.66313 +1778937360000,77903.51,77903.6,77903.5,77903.59,17.88927 +1778937420000,77903.6,77903.6,77891.83,77891.84,9.54829 +1778937480000,77891.83,77903.6,77863.89,77903.6,33.33254 +1778937540000,77903.6,77987.97,77903.59,77987.97,54.47149 +1778937600000,77987.96,77987.96,77962,77969.4,6.41972 +1778937660000,77969.4,77975.58,77947.93,77947.94,5.13463 +1778937720000,77947.93,77947.94,77911.06,77911.06,5.45399 +1778937780000,77911.07,77925.29,77911.06,77925.29,4.60677 +1778937840000,77925.29,77925.29,77890.92,77890.93,13.24838 +1778937900000,77890.92,77896,77885,77896,5.19698 +1778937960000,77896,77910,77895.99,77909.99,6.03365 +1778938020000,77909.99,77910,77893.01,77909.07,6.00821 +1778938080000,77909.07,77922.47,77909.06,77922.47,37.99646 +1778938140000,77922.47,77967.51,77922.46,77964.33,69.01127 +1778938200000,77964.34,77964.34,77937.14,77961.47,5.54765 +1778938260000,77961.47,77982.65,77956.62,77982.65,6.15076 +1778938320000,77982.65,77982.65,77955.45,77955.46,13.27362 +1778938380000,77955.46,77955.46,77916.29,77935.65,12.70295 +1778938440000,77935.65,77935.66,77903.51,77903.52,7.05978 +1778938500000,77903.52,77903.52,77897.6,77897.61,4.1487 +1778938560000,77897.61,77897.61,77863.89,77863.89,11.87635 +1778938620000,77863.89,77863.9,77833.4,77852,33.22876 +1778938680000,77851.99,77856.69,77851.99,77856.69,3.91635 +1778938740000,77856.68,77887.15,77856.68,77887.15,8.21614 +1778938800000,77887.15,77895,77884.03,77884.03,6.40064 +1778938860000,77884.04,77884.04,77875.21,77875.21,3.35339 +1778938920000,77875.21,77883.99,77875.21,77883.99,14.53473 +1778938980000,77883.99,77905,77883.98,77895.11,8.36811 +1778939040000,77895.12,77901.11,77883.85,77901.11,16.14393 +1778939100000,77901.11,77907.24,77901.1,77902.01,11.83939 +1778939160000,77902.01,77902.01,77894.2,77894.21,4.50139 +1778939220000,77894.21,77904.72,77894.2,77895.54,6.04847 +1778939280000,77895.55,77909.08,77895.54,77909.07,12.2415 +1778939340000,77909.07,77919.46,77909.07,77919.46,5.74856 +1778939400000,77919.46,77920.59,77905.79,77920.58,7.96426 +1778939460000,77920.59,77928.39,77915.81,77928.38,8.58024 +1778939520000,77928.38,77941.51,77928.38,77941.5,6.52338 +1778939580000,77941.5,77953.64,77941.5,77953.63,5.90271 +1778939640000,77953.64,77961.47,77953.63,77953.64,8.89317 +1778939700000,77953.64,77957.99,77953.64,77957.98,6.65551 +1778939760000,77957.99,77957.99,77957.98,77957.99,6.15634 +1778939820000,77957.98,78000.59,77957.98,78000.59,10.85649 +1778939880000,78000.58,78000.59,78000.58,78000.59,2.9815 +1778939940000,78000.59,78014.6,77982.4,78014.6,13.35681 +1778940000000,78014.6,78048,78009,78009.01,9.37179 +1778940060000,78009.01,78009.01,77960,77960,5.90079 +1778940120000,77960.01,77960.01,77960,77960.01,3.93631 +1778940180000,77960.01,77963.52,77960,77960.99,9.91426 +1778940240000,77961,77961,77924.94,77924.94,9.22887 +1778940300000,77924.94,77924.95,77895.2,77911.92,14.24225 +1778940360000,77911.93,77925.17,77911.92,77925.17,5.54144 +1778940420000,77925.17,77940.04,77925.16,77940.04,5.08685 +1778940480000,77940.04,77958.8,77932.78,77958.8,10.08444 +1778940540000,77958.79,77958.8,77935.41,77935.41,4.58261 +1778940600000,77935.41,77938.82,77929.1,77938.82,7.19346 +1778940660000,77938.81,77951.96,77938.81,77951.96,3.80864 +1778940720000,77951.95,77961,77940.36,77940.36,6.36792 +1778940780000,77940.37,77947.36,77931.75,77947.35,18.76142 +1778940840000,77947.35,77957.3,77947.35,77957.3,5.10872 +1778940900000,77957.3,77961.47,77957.01,77957.01,8.6753 +1778940960000,77957.02,77957.02,77935.51,77935.51,7.2496 +1778941020000,77935.52,77935.52,77926.94,77926.94,4.26026 +1778941080000,77926.94,77926.94,77902.08,77918.49,10.73052 +1778941140000,77918.49,77925.15,77904.12,77918.49,9.7315 +1778941200000,77918.49,77921.94,77911.76,77917.73,5.90907 +1778941260000,77917.74,77935.51,77917.73,77935.49,10.23722 +1778941320000,77935.5,77935.5,77935.49,77935.5,2.82496 +1778941380000,77935.5,77944.12,77935.49,77941.3,12.84464 +1778941440000,77941.31,77993.65,77941.3,77993.64,31.35289 +1778941500000,77993.65,78062.97,77993.64,78049.99,18.98656 +1778941560000,78049.99,78050,78029.24,78029.24,4.01439 +1778941620000,78029.25,78029.25,78002.92,78002.92,4.65 +1778941680000,78002.92,78002.93,77974.79,77988.02,8.90102 +1778941740000,77988.02,77988.03,77979.2,77982,98.01508 +1778941800000,77982,78022.83,77982,78012,17.27528 +1778941860000,78012,78040.04,78012,78040.03,10.2737 +1778941920000,78040.04,78044.14,78028.49,78043.4,17.17361 +1778941980000,78043.4,78089.14,78043.39,78089.14,14.07388 +1778942040000,78089.13,78105.46,78089.13,78104.08,23.46133 +1778942100000,78104.09,78141.96,78104.08,78104.08,26.6828 +1778942160000,78104.08,78104.09,78084.75,78084.75,4.97718 +1778942220000,78084.76,78139.2,78084.75,78139.19,11.81744 +1778942280000,78139.2,78142.37,78132.43,78142.36,20.48844 +1778942340000,78142.35,78142.36,78111.84,78111.84,8.04743 +1778942400000,78111.85,78138.53,78111.84,78136.84,11.28996 +1778942460000,78136.85,78166.66,78136.84,78166.65,14.37384 +1778942520000,78166.65,78178.19,78166.65,78174.47,15.24327 +1778942580000,78174.47,78227.67,78166.66,78227.67,19.03114 +1778942640000,78227.66,78227.67,78211.31,78219.02,14.61773 +1778942700000,78219.01,78294.88,78217.65,78266.34,23.45059 +1778942760000,78266.35,78346,78240.01,78240.02,30.92152 +1778942820000,78240.01,78240.02,78165.57,78165.58,14.87451 +1778942880000,78165.57,78189.98,78165.57,78185.43,9.5451 +1778942940000,78185.43,78185.43,78167.61,78175.26,9.42719 +1778943000000,78175.25,78175.26,78150,78150.01,10.69396 +1778943060000,78150.01,78174.42,78150,78174.42,4.59583 +1778943120000,78174.42,78177.8,78174.41,78177.25,1.16418 +1778943180000,78177.24,78177.24,78104.65,78104.66,9.08215 +1778943240000,78104.66,78117.89,78104.65,78117.88,2.56436 +1778943300000,78117.89,78129.94,78115.73,78129.94,7.09884 +1778943360000,78129.93,78157.57,78129.93,78144,5.7117 +1778943420000,78144,78144,78124.3,78124.31,4.40104 +1778943480000,78124.3,78130.56,78114.01,78130.56,5.74008 +1778943540000,78130.56,78130.56,78130.55,78130.55,3.43699 +1778943600000,78130.55,78154.75,78114.01,78154.75,9.13173 +1778943660000,78154.74,78183.41,78154.74,78183.41,3.49428 +1778943720000,78183.41,78224.44,78183.4,78210.43,8.73883 +1778943780000,78210.42,78210.43,78210.42,78210.42,1.26449 +1778943840000,78210.43,78210.44,78206.93,78206.93,5.19936 +1778943900000,78206.92,78206.93,78142.16,78142.16,21.19812 +1778943960000,78142.16,78150.37,78128.66,78128.66,11.42796 +1778944020000,78128.66,78128.67,78093.84,78097.36,5.09679 +1778944080000,78097.36,78099.84,78093.84,78099.84,2.58397 +1778944140000,78099.84,78122.37,78099.84,78122.36,5.70576 +1778944200000,78122.36,78122.36,78088.13,78088.13,4.29448 +1778944260000,78088.14,78088.14,78078.22,78088.12,5.04385 +1778944320000,78088.12,78110.67,78088.12,78103.7,3.01463 +1778944380000,78103.71,78120.26,78103.7,78120.25,2.56788 +1778944440000,78120.26,78120.26,78119.96,78119.96,3.19107 +1778944500000,78119.97,78148.3,78119.96,78148.3,1.95002 +1778944560000,78148.3,78148.3,78135.98,78135.98,3.57015 +1778944620000,78135.98,78135.98,78086.64,78104.92,16.63648 +1778944680000,78104.93,78128.64,78097.66,78128.64,5.97908 +1778944740000,78128.64,78128.64,78128.63,78128.64,1.28588 +1778944800000,78128.63,78128.64,78128.63,78128.63,5.22801 +1778944860000,78128.63,78128.63,78090.58,78090.59,5.95124 +1778944920000,78090.58,78108.92,78079.94,78108.91,6.84318 +1778944980000,78108.92,78117.89,78091.3,78117.88,7.7865 +1778945040000,78117.88,78142.83,78117.88,78142.83,5.50601 +1778945100000,78142.83,78183.97,78142.83,78183.17,4.48909 +1778945160000,78183.18,78192.69,78183.17,78192.69,3.05677 +1778945220000,78192.69,78192.69,78177.88,78177.89,2.71105 +1778945280000,78177.89,78177.89,78177.88,78177.89,2.08942 +1778945340000,78177.89,78177.89,78128.41,78128.42,10.10648 +1778945400000,78128.42,78171.03,78128.42,78169.04,5.68328 +1778945460000,78169.05,78195.31,78169.04,78195.3,5.54433 +1778945520000,78195.31,78223.11,78195.3,78195.32,5.25337 +1778945580000,78195.32,78229.95,78195.31,78220.01,6.27421 +1778945640000,78220,78220,78205.26,78205.27,1.92731 +1778945700000,78205.26,78205.27,78205.26,78205.26,1.01532 +1778945760000,78205.27,78221.46,78205.26,78206.45,3.36601 +1778945820000,78206.45,78219.27,78206.44,78219.26,2.16568 +1778945880000,78219.27,78229.47,78219.26,78229.47,1.775 +1778945940000,78229.46,78231.98,78218.59,78218.59,36.16623 +1778946000000,78218.6,78218.6,78210.69,78210.69,1.30931 +1778946060000,78210.69,78210.7,78185.33,78185.34,2.19258 +1778946120000,78185.34,78196.53,78185.33,78196.53,1.38393 +1778946180000,78196.53,78219.88,78196.52,78219.88,8.05606 +1778946240000,78219.87,78219.88,78215.36,78215.37,2.20998 +1778946300000,78215.37,78249.84,78212.51,78245.64,20.65018 +1778946360000,78245.63,78245.64,78234.91,78234.91,2.14977 +1778946420000,78234.92,78271,78233.47,78271,5.23057 +1778946480000,78271,78275.81,78266.11,78272.28,6.7497 +1778946540000,78272.28,78285,78261.47,78261.47,5.39408 +1778946600000,78261.47,78261.48,78239.5,78239.5,1.03662 +1778946660000,78239.51,78239.51,78239.5,78239.51,1.14661 +1778946720000,78239.51,78243.65,78236.75,78243.64,3.19994 +1778946780000,78243.65,78243.8,78243.64,78243.68,1.68693 +1778946840000,78243.68,78243.68,78228.31,78228.31,3.58525 +1778946900000,78228.32,78252.85,78228.31,78252.85,4.23043 +1778946960000,78252.84,78252.85,78231.83,78231.83,1.38305 +1778947020000,78231.84,78242.72,78231.83,78240.85,15.00456 +1778947080000,78240.85,78240.86,78240.85,78240.86,0.65861 +1778947140000,78240.86,78240.86,78238.67,78238.67,1.34331 +1778947200000,78238.68,78238.68,78213.57,78213.57,8.69018 +1778947260000,78213.57,78228,78188.32,78227.85,14.09379 +1778947320000,78227.86,78256.22,78227.85,78256.22,2.3347 +1778947380000,78256.23,78325.8,78256.22,78325.8,17.76751 +1778947440000,78325.79,78364.65,78325.79,78343.07,5.08856 +1778947500000,78342.98,78342.98,78279.03,78280.6,9.74113 +1778947560000,78280.6,78298.37,78279.11,78279.11,6.17453 +1778947620000,78279.12,78279.12,78263,78263.01,4.55628 +1778947680000,78263.02,78310,78263.01,78284.9,7.09039 +1778947740000,78284.91,78284.91,78269.25,78269.26,2.06523 +1778947800000,78269.25,78269.26,78204.43,78204.44,12.10345 +1778947860000,78204.44,78204.44,78185.08,78204.27,12.0917 +1778947920000,78204.28,78231.99,78204.27,78231.98,1.58388 +1778947980000,78231.99,78242.16,78224.76,78242.15,4.17519 +1778948040000,78242.16,78246.45,78224.76,78246.45,2.15465 +1778948100000,78246.44,78246.45,78229.16,78229.17,1.08132 +1778948160000,78229.17,78234.57,78212.03,78232.59,1.94956 +1778948220000,78232.6,78262.75,78232.59,78262.75,6.50041 +1778948280000,78262.75,78323.08,78262.74,78317.74,10.52892 +1778948340000,78317.75,78333.85,78317.74,78333.85,1.77686 +1778948400000,78333.84,78333.85,78292.39,78292.39,2.53641 +1778948460000,78292.39,78307.19,78275.48,78307.18,7.33333 +1778948520000,78307.19,78307.19,78281.29,78281.29,2.112 +1778948580000,78281.3,78296,78281.29,78296,2.93413 +1778948640000,78295.99,78302.51,78295.99,78302.5,0.8609 +1778948700000,78302.51,78311.28,78302.5,78311.27,2.18641 +1778948760000,78311.28,78314.06,78311.27,78314.06,1.06775 +1778948820000,78314.06,78328,78302.51,78302.52,3.41715 +1778948880000,78302.51,78314.59,78302.51,78305.55,1.4677 +1778948940000,78305.55,78305.56,78290,78290,1.29958 +1778949000000,78290,78290.01,78278,78283.77,2.50687 +1778949060000,78283.77,78289.93,78283.76,78286.88,1.56211 +1778949120000,78286.87,78286.88,78283.76,78286,1.24865 +1778949180000,78286,78286,78274.7,78274.7,3.30756 +1778949240000,78274.7,78318.47,78268.67,78318.46,20.08312 +1778949300000,78318.47,78318.47,78266.88,78266.88,3.91507 +1778949360000,78266.88,78266.88,78223.6,78251.37,3.53955 +1778949420000,78251.38,78261.91,78251.37,78261.9,1.20162 +1778949480000,78261.91,78268.82,78261.9,78268.81,0.94691 +1778949540000,78268.82,78268.82,78250,78250.01,2.00794 +1778949600000,78250.01,78250.01,78217.72,78222.24,15.77126 +1778949660000,78222.25,78222.25,78178,78178.01,5.69225 +1778949720000,78178.01,78180.19,78171.02,78171.02,5.09706 +1778949780000,78171.02,78171.03,78119.72,78151.89,11.66775 +1778949840000,78151.9,78151.9,78143.12,78150.74,2.4964 +1778949900000,78150.74,78171.03,78150.73,78171.03,2.41411 +1778949960000,78171.03,78171.03,78171.02,78171.03,0.69149 +1778950020000,78171.02,78190,78171.02,78189.99,3.09661 +1778950080000,78190,78222.01,78189.99,78222,8.28811 +1778950140000,78222,78222.01,78214.08,78214.1,3.655 +1778950200000,78214.09,78214.09,78146.89,78152.36,9.13257 +1778950260000,78152.35,78215.6,78152.35,78209.13,7.40292 +1778950320000,78209.12,78209.12,78172.61,78179.92,3.6339 +1778950380000,78179.92,78206,78179.92,78197,1.06782 +1778950440000,78197.01,78197.01,78197,78197,0.32012 +1778950500000,78197,78197.01,78194.57,78194.58,2.40414 +1778950560000,78194.58,78208.07,78194.57,78199.72,6.43122 +1778950620000,78199.73,78199.73,78183.1,78183.1,15.68533 +1778950680000,78183.1,78183.11,78168.45,78168.45,6.99267 +1778950740000,78168.45,78205.96,78168.45,78205.96,19.07882 +1778950800000,78205.96,78230,78199,78230,2.76078 +1778950860000,78229.99,78249.98,78229.99,78249.98,2.8674 +1778950920000,78249.98,78249.98,78247.44,78247.45,1.95971 +1778950980000,78247.45,78255.2,78247.44,78255.19,1.39591 +1778951040000,78255.2,78257.59,78255.19,78257.59,0.70313 +1778951100000,78257.59,78271.06,78257.58,78271.05,1.9231 +1778951160000,78271.06,78271.06,78271.05,78271.06,0.77634 +1778951220000,78271.06,78271.06,78265.15,78265.16,3.83953 +1778951280000,78265.15,78265.16,78262.92,78262.93,1.76511 +1778951340000,78262.93,78271.06,78262.92,78268.89,4.78334 +1778951400000,78268.88,78268.89,78255.33,78255.33,4.94108 +1778951460000,78255.33,78255.34,78255.33,78255.34,0.41544 +1778951520000,78255.33,78255.34,78255.33,78255.34,0.93416 +1778951580000,78255.33,78255.34,78255.33,78255.33,1.00028 +1778951640000,78255.34,78270.94,78243.22,78270.94,10.37863 +1778951700000,78270.93,78270.94,78270.93,78270.94,0.81756 +1778951760000,78270.93,78270.94,78263.1,78263.1,2.61862 +1778951820000,78263.11,78263.11,78232.17,78232.17,4.73447 +1778951880000,78232.18,78252.88,78232.17,78252.88,2.26508 +1778951940000,78252.87,78298.82,78246.3,78298.82,16.71536 +1778952000000,78299.2,78299.2,78270.38,78270.38,5.06007 +1778952060000,78270.38,78270.39,78262,78262.01,2.05889 +1778952120000,78262,78275.8,78262,78275.8,6.25151 +1778952180000,78275.8,78291.44,78275.79,78286.45,5.546 +1778952240000,78286.46,78305.83,78282.22,78305.83,10.67244 +1778952300000,78305.83,78314.91,78305.82,78314.91,2.12656 +1778952360000,78314.93,78318,78313.33,78313.34,4.2504 +1778952420000,78313.33,78313.34,78287.89,78287.89,5.04648 +1778952480000,78287.89,78287.9,78256.03,78272,3.65142 +1778952540000,78272,78289.7,78272,78289.7,4.45825 +1778952600000,78289.7,78289.7,78276,78276,3.2283 +1778952660000,78276,78276.01,78275.53,78275.54,2.98687 +1778952720000,78275.54,78275.54,78268.2,78268.2,2.82116 +1778952780000,78268.21,78275.11,78267.28,78267.3,20.53308 +1778952840000,78267.29,78306.24,78267.29,78306.24,40.27097 +1778952900000,78306.23,78306.24,78293.83,78303.97,12.60141 +1778952960000,78303.98,78320.41,78303.97,78320.41,5.75779 +1778953020000,78320.4,78320.4,78313.72,78313.73,16.83245 +1778953080000,78313.73,78313.73,78282.43,78282.44,3.88142 +1778953140000,78282.44,78282.44,78270.38,78280.68,9.28767 +1778953200000,78280.68,78280.68,78280.67,78280.67,5.76629 +1778953260000,78280.67,78280.68,78280.67,78280.68,3.49153 +1778953320000,78280.68,78287.2,78280.67,78287.2,3.18828 +1778953380000,78287.19,78294,78287.19,78287.22,11.93183 +1778953440000,78287.21,78287.22,78266.17,78266.17,6.10259 +1778953500000,78266.18,78266.18,78250.54,78250.54,8.0751 +1778953560000,78250.54,78250.55,78239.92,78245.73,10.25532 +1778953620000,78245.73,78275.81,78245.73,78275.81,3.97753 +1778953680000,78275.81,78281.63,78275.8,78281.63,6.35828 +1778953740000,78281.63,78281.63,78281.62,78281.62,3.21446 +1778953800000,78281.62,78290,78281.62,78289.99,4.07563 +1778953860000,78289.99,78290,78234.82,78234.82,13.57182 +1778953920000,78234.82,78241.55,78224.7,78241.55,5.37194 +1778953980000,78241.55,78241.55,78230.88,78230.88,3.54799 +1778954040000,78230.89,78230.89,78228.74,78228.74,3.76982 +1778954100000,78228.75,78228.75,78226.4,78226.4,3.54528 +1778954160000,78226.4,78226.41,78226.4,78226.41,3.62506 +1778954220000,78226.41,78226.41,78206.74,78206.74,3.65228 +1778954280000,78206.75,78219.25,78206.75,78212.57,7.82593 +1778954340000,78212.58,78212.58,78201.49,78201.5,3.94156 +1778954400000,78201.5,78201.81,78195.69,78201.81,4.54665 +1778954460000,78201.81,78232,78201.8,78232,4.99389 +1778954520000,78232,78241.34,78211.67,78211.68,4.0754 +1778954580000,78211.68,78227.31,78211.67,78227.31,4.12872 +1778954640000,78227.3,78227.31,78185.89,78185.89,11.75391 +1778954700000,78185.9,78212.49,78182.32,78212.49,8.64661 +1778954760000,78212.48,78212.49,78196.01,78196.02,3.97999 +1778954820000,78196.01,78196.02,78171.03,78176.17,5.1503 +1778954880000,78176.17,78176.17,78176.16,78176.17,2.57709 +1778954940000,78176.16,78183.98,78176.16,78179.98,2.91248 +1778955000000,78179.99,78179.99,78171.02,78173.21,4.23613 +1778955060000,78173.21,78192.76,78173.2,78192.75,4.99792 +1778955120000,78192.75,78200.57,78192.75,78193.83,4.98068 +1778955180000,78193.82,78193.83,78191.84,78191.85,3.29155 +1778955240000,78191.85,78191.85,78191.84,78191.85,2.63887 +1778955300000,78191.84,78210.78,78191.84,78210.78,4.19447 +1778955360000,78210.77,78217.26,78200.22,78200.22,6.67227 +1778955420000,78200.22,78200.23,78178.35,78178.36,3.22708 +1778955480000,78178.36,78178.36,78160.69,78160.7,6.11728 +1778955540000,78160.69,78160.7,78160.69,78160.69,2.55174 +1778955600000,78160.7,78166.23,78160.7,78166.23,3.19476 +1778955660000,78166.23,78166.23,78151.93,78151.93,4.8277 +1778955720000,78151.93,78160.01,78151.93,78160.01,3.3258 +1778955780000,78160,78160.01,78152.06,78152.07,2.87195 +1778955840000,78152.07,78152.07,78144.32,78144.32,4.08026 +1778955900000,78144.32,78162.54,78144.32,78162.54,3.37829 +1778955960000,78162.54,78162.54,78142.99,78157.28,5.20378 +1778956020000,78157.28,78171.03,78157.28,78171.02,4.22564 +1778956080000,78171.03,78192.77,78171.02,78192.77,3.08792 +1778956140000,78192.77,78196.93,78192.76,78196.92,2.23186 +1778956200000,78196.93,78196.95,78196.92,78196.95,0.60039 +1778956260000,78198,78217.67,78197.99,78217.66,1.36354 +1778956320000,78217.67,78228.46,78217.66,78228.46,1.20409 +1778956380000,78228.46,78228.46,78228.45,78228.46,0.30593 +1778956440000,78228.46,78234.62,78228.45,78234.6,3.98805 +1778956500000,78234.6,78234.61,78234.6,78234.6,0.83865 +1778956560000,78234.61,78234.61,78234,78234.01,2.83142 +1778956620000,78234,78234.01,78184.64,78184.64,10.059 +1778956680000,78184.65,78220.04,78184.64,78216.62,13.27989 +1778956740000,78216.61,78216.62,78195.28,78198.17,13.33252 +1778956800000,78198.18,78205.85,78192,78198.17,31.23643 +1778956860000,78198.17,78198.18,78198.17,78198.18,0.67542 +1778956920000,78198.18,78212.49,78198.17,78212.49,8.91196 +1778956980000,78212.49,78271.36,78212.48,78271.36,12.23021 +1778957040000,78271.35,78271.35,78255.74,78255.75,3.8756 +1778957100000,78255.74,78255.74,78247.57,78247.58,2.06827 +1778957160000,78247.58,78247.58,78247.57,78247.58,1.66872 +1778957220000,78247.58,78247.58,78247.57,78247.58,0.29761 +1778957280000,78247.57,78268.68,78247.57,78268.68,1.20974 +1778957340000,78268.67,78271.36,78234.18,78234.19,6.81486 +1778957400000,78234.19,78262.32,78234.18,78262.32,1.6429 +1778957460000,78262.31,78271.36,78262.31,78271.36,0.52452 +1778957520000,78271.36,78319.81,78271.36,78313.27,12.05478 +1778957580000,78313.27,78327.75,78291.22,78291.23,15.14795 +1778957640000,78291.22,78293.34,78218.02,78218.02,23.59455 +1778957700000,78218.03,78257.96,78218.02,78257.95,5.77768 +1778957760000,78257.96,78257.96,78257.95,78257.96,0.57646 +1778957820000,78257.96,78257.96,78229.81,78229.82,1.57248 +1778957880000,78229.81,78229.82,78229.81,78229.81,0.41908 +1778957940000,78229.81,78229.82,78229.81,78229.81,0.43036 +1778958000000,78229.82,78235.45,78229.81,78235.45,0.96934 +1778958060000,78235.45,78244.16,78233.98,78233.99,2.76091 +1778958120000,78233.98,78233.99,78204.22,78204.23,2.75102 +1778958180000,78204.23,78231.61,78204.22,78231.61,2.73296 +1778958240000,78231.6,78254.61,78231.6,78250.21,4.74923 +1778958300000,78250.2,78250.21,78250.2,78250.21,0.583 +1778958360000,78250.21,78250.21,78250.2,78250.2,1.00446 +1778958420000,78250.21,78263.98,78250.2,78258.03,1.1064 +1778958480000,78258.02,78258.03,78252.35,78252.35,0.76852 +1778958540000,78252.36,78252.36,78236,78236.01,7.59247 +1778958600000,78236.01,78237.77,78236,78237.77,2.03476 +1778958660000,78237.76,78237.77,78230,78230,0.65219 +1778958720000,78230,78230.01,78230,78230.01,0.63035 +1778958780000,78230.01,78241.96,78230,78241.95,0.80557 +1778958840000,78241.95,78241.96,78241.95,78241.95,0.392 +1778958900000,78241.96,78252.35,78241.95,78252.34,2.73572 +1778958960000,78252.34,78252.35,78252.34,78252.35,1.87449 +1778959020000,78252.34,78252.35,78240.62,78240.62,1.35573 +1778959080000,78240.62,78247.43,78240.62,78247.43,0.54335 +1778959140000,78247.42,78251.33,78244.61,78251.33,0.86165 +1778959200000,78251.33,78252,78251.32,78252,0.74394 +1778959260000,78251.99,78252,78244.62,78244.63,2.03189 +1778959320000,78244.63,78244.63,78231.28,78231.28,2.28915 +1778959380000,78231.28,78231.28,78224,78229.95,1.5004 +1778959440000,78229.96,78246,78229.95,78246,1.3465 +1778959500000,78245.99,78256,78245.99,78256,0.53158 +1778959560000,78255.99,78258.39,78255.99,78258.39,0.61364 +1778959620000,78258.57,78275.08,78258.57,78275.08,19.59391 +1778959680000,78275.08,78275.08,78275.07,78275.07,0.74934 +1778959740000,78275.07,78301.95,78275.07,78285.04,29.32297 +1778959800000,78285.04,78285.05,78270.39,78270.4,1.00701 +1778959860000,78270.4,78287.34,78269.42,78284.17,27.49294 +1778959920000,78284.18,78284.18,78262.8,78262.8,3.50095 +1778959980000,78262.81,78262.81,78262.8,78262.8,1.13721 +1778960040000,78262.8,78295.7,78262.8,78295.69,8.53821 +1778960100000,78295.7,78314.69,78282.53,78282.53,44.59054 +1778960160000,78282.53,78282.54,78276.37,78276.38,1.04817 +1778960220000,78276.38,78289.61,78276.37,78289.6,0.89093 +1778960280000,78289.6,78300,78289.6,78300,8.09419 +1778960340000,78299.99,78299.99,78291.76,78291.76,0.89168 +1778960400000,78291.77,78291.77,78274.65,78274.65,3.50259 +1778960460000,78274.65,78274.66,78264.02,78264.02,9.22646 +1778960520000,78264.03,78264.03,78264.02,78264.03,0.79333 +1778960580000,78264.02,78264.03,78264.02,78264.02,0.69864 +1778960640000,78264.03,78264.03,78264.02,78264.02,2.53061 +1778960700000,78264.03,78270,78264.02,78264.02,1.88876 +1778960760000,78264.02,78264.03,78262.8,78262.8,1.19586 +1778960820000,78262.8,78269.02,78262.8,78269.01,0.89302 +1778960880000,78269.01,78294,78269.01,78294,5.41776 +1778960940000,78295.54,78304.17,78295.54,78300.64,1.67489 +1778961000000,78300.63,78301.88,78300.63,78301.88,0.55911 +1778961060000,78301.87,78301.88,78278.2,78278.2,5.89431 +1778961120000,78278.21,78278.21,78273.92,78273.92,1.77063 +1778961180000,78273.93,78273.93,78226.02,78233.32,3.65003 +1778961240000,78233.31,78286.93,78228.13,78280.43,28.60062 +1778961300000,78280.43,78280.43,78257.06,78257.07,3.60065 +1778961360000,78257.06,78264.34,78257.06,78264.34,1.95762 +1778961420000,78264.33,78264.33,78250.47,78250.47,2.85769 +1778961480000,78250.48,78250.48,78250.47,78250.48,0.63143 +1778961540000,78250.48,78259.67,78250.47,78259.66,0.93924 +1778961600000,78259.67,78284.14,78259.66,78262.57,4.12822 +1778961660000,78262.57,78262.57,78262.56,78262.57,0.35949 +1778961720000,78262.56,78262.57,78262.56,78262.57,2.57542 +1778961780000,78262.56,78262.57,78262.56,78262.56,0.67726 +1778961840000,78262.57,78300,78262.57,78300,2.26517 +1778961900000,78299.99,78300,78287.74,78289.87,2.99508 +1778961960000,78289.87,78294.1,78289.87,78294.1,0.62151 +1778962020000,78294.1,78294.1,78285.27,78289.74,1.31669 +1778962080000,78289.73,78300,78289.73,78299.99,0.50032 +1778962140000,78300,78300,78284.7,78296,1.00661 +1778962200000,78295.99,78300,78295.99,78299.99,0.74291 +1778962260000,78300,78300,78299.99,78300,0.70564 +1778962320000,78300,78300,78293.47,78293.48,1.12287 +1778962380000,78293.48,78300,78293.47,78300,1.49421 +1778962440000,78299.99,78300,78292.71,78299.99,6.43729 +1778962500000,78299.99,78316.65,78299.99,78316.65,23.15724 +1778962560000,78316.64,78316.65,78308,78308.01,2.24177 +1778962620000,78308,78318.94,78308,78318.93,0.879 +1778962680000,78318.94,78318.94,78300,78300.01,1.08828 +1778962740000,78300.01,78311.69,78300,78311.69,0.61009 +1778962800000,78311.69,78311.69,78303.26,78303.26,5.26275 +1778962860000,78303.27,78303.27,78303.26,78303.26,0.43029 +1778962920000,78303.27,78316.23,78303.26,78310.87,1.04321 +1778962980000,78310.88,78310.88,78310.87,78310.88,0.29799 +1778963040000,78310.87,78310.88,78292.98,78292.98,2.57023 +1778963100000,78292.98,78292.99,78292.98,78292.98,0.14629 +1778963160000,78292.99,78314.13,78292.98,78314.12,1.8124 +1778963220000,78314.13,78317.42,78314.12,78314.14,1.03689 +1778963280000,78314.13,78314.14,78300.82,78300.82,1.2596 +1778963340000,78300.82,78300.83,78272.43,78272.43,8.32933 +1778963400000,78272.43,78272.44,78255.13,78255.13,1.98381 +1778963460000,78255.14,78255.14,78216,78233.99,5.37962 +1778963520000,78234,78240.01,78234,78240,0.78858 +1778963580000,78240.01,78240.01,78240,78240,0.55871 +1778963640000,78240,78240.01,78240,78240.01,0.36923 +1778963700000,78240.01,78260,78240.01,78260,1.00274 +1778963760000,78260,78260,78254.11,78254.11,0.9672 +1778963820000,78254.11,78273.98,78254.11,78273.98,1.24197 +1778963880000,78273.97,78278,78267.31,78267.31,1.69164 +1778963940000,78267.32,78267.32,78234.85,78234.85,6.90403 +1778964000000,78234.86,78234.86,78212.96,78212.96,2.27523 +1778964060000,78212.96,78212.97,78201.42,78201.82,0.99604 +1778964120000,78201.81,78223.41,78201.81,78223.4,2.28992 +1778964180000,78223.41,78223.41,78223.4,78223.4,0.45455 +1778964240000,78223.4,78223.41,78223.4,78223.41,0.27359 +1778964300000,78223.4,78223.41,78215.94,78217.27,1.15493 +1778964360000,78217.27,78217.27,78217.26,78217.26,0.29977 +1778964420000,78217.27,78232.93,78217.26,78232.92,1.43194 +1778964480000,78232.93,78234.59,78231.03,78231.04,6.58143 +1778964540000,78231.04,78243.85,78231.03,78243.85,0.63847 +1778964600000,78243.85,78255.81,78243.84,78247.76,3.26337 +1778964660000,78247.76,78247.76,78236.35,78242.66,6.30908 +1778964720000,78242.66,78242.67,78242.66,78242.66,0.86032 +1778964780000,78242.66,78242.67,78242.66,78242.66,1.4353 +1778964840000,78242.66,78248.74,78242.66,78248.73,1.73386 +1778964900000,78248.74,78248.74,78248.73,78248.73,0.42556 +1778964960000,78248.73,78248.74,78248.73,78248.73,0.7876 +1778965020000,78248.73,78257.57,78248.73,78257.56,1.10728 +1778965080000,78257.57,78264.35,78257.56,78258.15,2.5787 +1778965140000,78258.15,78266.01,78242.01,78261,61.44438 +1778965200000,78261,78261.01,78222.64,78255.98,31.47617 +1778965260000,78255.97,78261.55,78255.97,78260.78,4.34193 +1778965320000,78260.79,78269,78260.78,78269,5.36123 +1778965380000,78268.99,78279.28,78268.99,78279.28,42.15765 +1778965440000,78279.28,78285.96,78279.28,78285.96,0.74722 +1778965500000,78285.96,78308.33,78285.95,78300.9,2.77742 +1778965560000,78300.9,78300.9,78277.87,78277.87,1.72048 +1778965620000,78277.88,78292.96,78277.87,78292.96,1.27176 +1778965680000,78292.96,78292.96,78284.03,78284.03,0.8893 +1778965740000,78284.04,78291.43,78284.03,78290.23,10.47881 +1778965800000,78290.23,78290.23,78271.24,78271.24,12.30799 +1778965860000,78271.25,78271.25,78271.24,78271.24,0.71855 +1778965920000,78271.25,78271.25,78271.24,78271.25,0.35348 +1778965980000,78271.24,78271.24,78254.04,78264.89,7.37512 +1778966040000,78264.9,78302.56,78264.89,78302.55,16.60635 +1778966100000,78302.56,78302.56,78281.36,78281.36,2.76278 +1778966160000,78281.37,78281.37,78280.06,78280.07,2.526 +1778966220000,78280.06,78280.07,78280.06,78280.06,0.3834 +1778966280000,78280.07,78280.07,78280.06,78280.06,0.36373 +1778966340000,78280.06,78280.07,78258.39,78258.39,2.2141 +1778966400000,78258.39,78275.81,78258.39,78275.8,1.61643 +1778966460000,78275.8,78275.81,78275.8,78275.81,0.33769 +1778966520000,78275.8,78280.8,78275.8,78280.8,0.56886 +1778966580000,78280.79,78280.8,78280.79,78280.79,0.32247 +1778966640000,78280.79,78280.8,78246.65,78246.66,10.71666 +1778966700000,78246.65,78252.45,78234.51,78252.45,5.14905 +1778966760000,78252.46,78275.81,78252.45,78275.8,5.77707 +1778966820000,78275.81,78275.81,78275.8,78275.8,0.30861 +1778966880000,78275.8,78275.81,78275.8,78275.81,0.80608 +1778966940000,78275.8,78275.81,78273.68,78273.69,1.42652 +1778967000000,78273.68,78284,78273.68,78284,4.90294 +1778967060000,78283.99,78284,78283.99,78283.99,0.56761 +1778967120000,78284,78284,78280.81,78280.81,0.50141 +1778967180000,78280.81,78280.82,78272,78272,0.81162 +1778967240000,78272.01,78272.01,78272,78272.01,0.2241 +1778967300000,78272.01,78272.01,78261.72,78261.73,1.02192 +1778967360000,78261.72,78261.73,78259.75,78259.75,0.3474 +1778967420000,78259.75,78265.2,78259.75,78265.19,0.47436 +1778967480000,78265.2,78275.81,78265.2,78273.01,2.21418 +1778967540000,78273.02,78273.02,78273.01,78273.01,0.25366 +1778967600000,78273.01,78273.02,78271.28,78271.29,0.96403 +1778967660000,78271.28,78275.81,78271.28,78271.34,1.03378 +1778967720000,78271.35,78271.35,78256.26,78256.26,1.60774 +1778967780000,78256.26,78256.26,78206.85,78231.98,5.65814 +1778967840000,78231.98,78289.72,78231.98,78289.72,15.42032 +1778967900000,78289.71,78289.75,78289.71,78289.74,0.73235 +1778967960000,78289.74,78289.75,78289,78289,0.91005 +1778968020000,78289,78289.01,78266.47,78266.47,1.49044 +1778968080000,78266.48,78266.48,78262.09,78262.09,0.42544 +1778968140000,78262.09,78262.1,78253.1,78253.1,0.79701 +1778968200000,78253.1,78275.31,78246,78264.08,4.69711 +1778968260000,78264.09,78264.09,78264.08,78264.09,0.33916 +1778968320000,78264.08,78275.81,78264.08,78275.81,2.28308 +1778968380000,78275.8,78279.43,78275.8,78279.42,0.8107 +1778968440000,78279.42,78279.43,78279.42,78279.42,0.52055 +1778968500000,78279.42,78279.43,78279.42,78279.42,1.65968 +1778968560000,78279.42,78282,78279.42,78282,2.52579 +1778968620000,78282,78293,78282,78293,2.71467 +1778968680000,78292.99,78293.01,78292.99,78293,1.37762 +1778968740000,78293.01,78300,78265.72,78265.73,6.12211 +1778968800000,78265.73,78275.81,78242.54,78267.86,3.3231 +1778968860000,78267.87,78267.87,78230.71,78230.71,3.86298 +1778968920000,78230.71,78230.72,78205.05,78205.06,3.19572 +1778968980000,78205.06,78220,78205.05,78219.99,0.91405 +1778969040000,78220,78227.37,78201.81,78207.11,3.50993 +1778969100000,78207.11,78207.11,78187.98,78187.99,1.57177 +1778969160000,78187.98,78203.61,78187.98,78200.8,5.49964 +1778969220000,78200.8,78200.8,78182.37,78182.38,4.37345 +1778969280000,78182.38,78182.38,78171.02,78171.02,6.28862 +1778969340000,78171.03,78180,78171.02,78178.01,3.5121 +1778969400000,78178.01,78201.8,78175.39,78201.8,12.69542 +1778969460000,78201.8,78210,78201.79,78207.63,2.01113 +1778969520000,78207.63,78213.19,78207.63,78213.19,0.39164 +1778969580000,78213.19,78219.91,78213.19,78219.91,0.79249 +1778969640000,78219.91,78241.39,78219.91,78241.38,1.81713 +1778969700000,78241.38,78241.39,78241.38,78241.39,0.89905 +1778969760000,78241.39,78241.39,78241.38,78241.38,0.18317 +1778969820000,78241.38,78259.28,78241.38,78259.27,2.96121 +1778969880000,78259.27,78275.8,78259.27,78262.8,3.2321 +1778969940000,78262.81,78262.81,78253.77,78253.78,1.83041 +1778970000000,78253.78,78273.77,78253.77,78273.76,0.66363 +1778970060000,78273.76,78275.81,78263.9,78263.91,1.62076 +1778970120000,78263.91,78263.91,78263.9,78263.91,0.19986 +1778970180000,78263.91,78271.4,78263.9,78271.39,3.00715 +1778970240000,78271.39,78271.4,78271.39,78271.39,0.48332 +1778970300000,78271.39,78271.4,78271.39,78271.4,0.32878 +1778970360000,78271.39,78271.4,78271.39,78271.39,2.01232 +1778970420000,78271.4,78279.28,78268.13,78268.13,1.81702 +1778970480000,78268.14,78268.14,78268.13,78268.13,0.40995 +1778970540000,78268.14,78274.37,78268.13,78268.14,1.21819 +1778970600000,78268.13,78269.22,78266.71,78269.21,1.73515 +1778970660000,78269.21,78270.18,78269.21,78270.17,0.91173 +1778970720000,78270.17,78270.18,78260,78260,3.13146 +1778970780000,78260,78260,78249.15,78249.15,0.68634 +1778970840000,78249.16,78249.16,78249.15,78249.16,0.28119 +1778970900000,78249.15,78249.16,78249.15,78249.16,0.36369 +1778970960000,78249.16,78251.8,78249.15,78251.79,3.15096 +1778971020000,78251.79,78251.8,78251.79,78251.79,0.14478 +1778971080000,78251.8,78251.8,78226.28,78226.28,3.92049 +1778971140000,78226.29,78226.29,78226.28,78226.29,0.69594 +1778971200000,78226.29,78226.29,78224.7,78224.71,1.11914 +1778971260000,78224.7,78224.71,78224.7,78224.71,0.55141 +1778971320000,78224.7,78224.71,78224.7,78224.7,0.27141 +1778971380000,78224.71,78224.71,78224.7,78224.7,3.73875 +1778971440000,78224.7,78224.71,78224.7,78224.71,0.20558 +1778971500000,78224.7,78224.71,78224.7,78224.71,0.58952 +1778971560000,78224.71,78224.71,78195.91,78195.91,5.66452 +1778971620000,78195.92,78210.93,78195.91,78210.93,9.63167 +1778971680000,78210.93,78220.43,78210.92,78217.26,1.99284 +1778971740000,78217.26,78220.43,78217.26,78220.42,0.68479 +1778971800000,78220.42,78220.43,78220.42,78220.43,0.35656 +1778971860000,78220.42,78229.33,78220.42,78229.33,0.49752 +1778971920000,78229.32,78229.33,78210.92,78210.92,1.9158 +1778971980000,78210.92,78210.93,78210.92,78210.93,0.39924 +1778972040000,78210.93,78215.58,78210.92,78213.27,6.50166 +1778972100000,78213.27,78213.27,78203.91,78203.92,0.75089 +1778972160000,78203.91,78203.92,78203.91,78203.91,0.16666 +1778972220000,78203.92,78203.92,78203.91,78203.92,0.26327 +1778972280000,78203.92,78203.92,78186.24,78186.25,3.52736 +1778972340000,78186.25,78186.25,78186.24,78186.25,0.31601 +1778972400000,78186.25,78186.25,78184.11,78184.12,0.91815 +1778972460000,78184.12,78195.6,78184.11,78195.6,1.38139 +1778972520000,78195.6,78195.6,78185.98,78185.99,1.23282 +1778972580000,78185.98,78185.99,78185.98,78185.99,0.72305 +1778972640000,78185.99,78185.99,78156.67,78156.68,13.73894 +1778972700000,78156.67,78179.99,78156.67,78179.99,2.53301 +1778972760000,78180,78195.94,78177.5,78177.5,2.91527 +1778972820000,78177.5,78181.61,78177.5,78181.6,0.74797 +1778972880000,78181.6,78202.42,78181.6,78202.42,0.95423 +1778972940000,78202.42,78202.42,78202.41,78202.42,0.24766 +1778973000000,78202.41,78202.42,78202.41,78202.41,0.16339 +1778973060000,78202.42,78202.42,78196.21,78196.22,1.95432 +1778973120000,78196.22,78196.22,78196.21,78196.22,0.7057 +1778973180000,78196.21,78196.22,78196.21,78196.21,0.14655 +1778973240000,78196.22,78196.22,78184,78184,3.29838 +1778973300000,78184.01,78205.51,78184.01,78205.5,1.34222 +1778973360000,78205.5,78215.63,78205.5,78215.63,0.74933 +1778973420000,78215.64,78245.16,78215.63,78245.16,1.03771 +1778973480000,78245.65,78267.46,78245.65,78251.75,0.85854 +1778973540000,78251.75,78251.75,78251.74,78251.75,0.30029 +1778973600000,78251.75,78251.75,78251.74,78251.75,0.57938 +1778973660000,78251.75,78251.75,78235.14,78235.14,2.32873 +1778973720000,78235.15,78235.15,78227.53,78227.54,0.75386 +1778973780000,78227.54,78231.08,78227.54,78231.07,0.95343 +1778973840000,78231.08,78231.08,78220.23,78220.24,1.09224 +1778973900000,78220.24,78234.99,78220.23,78234.99,1.29113 +1778973960000,78234.99,78234.99,78234.98,78234.99,1.72353 +1778974020000,78234.99,78234.99,78234.98,78234.99,0.16152 +1778974080000,78234.99,78234.99,78234.98,78234.98,0.5495 +1778974140000,78234.99,78234.99,78234.98,78234.99,0.49596 +1778974200000,78234.99,78234.99,78234.98,78234.98,0.6996 +1778974260000,78234.99,78240.02,78234.98,78240.01,0.93969 +1778974320000,78240.02,78257.88,78240.01,78249.44,2.43817 +1778974380000,78249.44,78249.45,78244.34,78245.16,3.45516 +1778974440000,78245.16,78245.17,78234,78234,3.80015 +1778974500000,78234.01,78249.56,78234,78246.17,7.54546 +1778974560000,78246.16,78246.17,78246.16,78246.17,0.61689 +1778974620000,78246.17,78246.17,78246.16,78246.17,0.15233 +1778974680000,78246.17,78246.17,78224.41,78224.42,2.56104 +1778974740000,78224.42,78228.09,78224.41,78228.09,6.45594 +1778974800000,78228.09,78228.09,78226.54,78226.55,0.87627 +1778974860000,78226.54,78226.54,78209.24,78209.24,1.88194 +1778974920000,78209.25,78209.25,78203.42,78203.42,2.89027 +1778974980000,78203.43,78219.8,78203.42,78219.8,1.31189 +1778975040000,78219.8,78219.8,78219.79,78219.8,0.26106 +1778975100000,78219.8,78229.28,78219.8,78229.27,0.64106 +1778975160000,78229.27,78229.28,78229.25,78229.25,2.46501 +1778975220000,78229.25,78235.19,78229.25,78234.6,5.28208 +1778975280000,78234.6,78234.61,78210.69,78210.69,1.71238 +1778975340000,78210.69,78210.7,78194,78194,2.52946 +1778975400000,78194.01,78194.01,78165.88,78165.88,3.54986 +1778975460000,78165.88,78165.88,78140.42,78147.12,5.27009 +1778975520000,78147.12,78147.12,78125.32,78134.65,4.35394 +1778975580000,78134.64,78138.59,78134.64,78138.58,1.5207 +1778975640000,78138.58,78153.7,78138.58,78153.7,5.20895 +1778975700000,78153.7,78180.97,78153.69,78180.96,2.38331 +1778975760000,78180.97,78180.97,78180.96,78180.96,0.3453 +1778975820000,78180.96,78184,78180.96,78183.99,0.49037 +1778975880000,78183.99,78184,78168.42,78168.43,4.22768 +1778975940000,78168.43,78168.43,78148.04,78148.05,7.19499 +1778976000000,78148.05,78178.51,78148.04,78178.5,9.90967 +1778976060000,78178.5,78217,78178.5,78208.65,4.3712 +1778976120000,78208.65,78208.66,78208.65,78208.66,1.05121 +1778976180000,78208.65,78220.75,78208.65,78220.75,2.77145 +1778976240000,78220.74,78229,78220.74,78229,0.89205 +1778976300000,78228.99,78243.19,78215.49,78215.49,7.29428 +1778976360000,78215.5,78215.5,78213.7,78213.7,1.20152 +1778976420000,78213.71,78213.71,78213.7,78213.7,0.26886 +1778976480000,78213.7,78213.71,78213.7,78213.71,0.36685 +1778976540000,78213.71,78236.28,78213.7,78232.82,2.21072 +1778976600000,78232.81,78242.48,78232.81,78234.38,2.19214 +1778976660000,78234.38,78234.38,78195.31,78196.41,2.42287 +1778976720000,78196.41,78214.71,78196.41,78214.7,0.69308 +1778976780000,78214.71,78225.26,78202,78202,4.61252 +1778976840000,78202,78202,78195.31,78195.31,2.34589 +1778976900000,78195.32,78212.98,78195.31,78212.97,2.37811 +1778976960000,78212.98,78218.51,78212.96,78212.97,1.54495 +1778977020000,78212.97,78212.97,78208.31,78208.31,1.90215 +1778977080000,78208.32,78218,78208.31,78218,1.1994 +1778977140000,78217.99,78218,78201.99,78202,1.78674 +1778977200000,78202,78202,78195.31,78195.31,2.47782 +1778977260000,78195.32,78195.32,78157.19,78157.2,6.57113 +1778977320000,78157.2,78157.2,78150,78157.2,4.19528 +1778977380000,78157.2,78159.49,78157.2,78159.49,1.57368 +1778977440000,78159.49,78183.44,78159.48,78183.43,1.6736 +1778977500000,78183.44,78183.44,78183.43,78183.44,0.30841 +1778977560000,78183.44,78183.44,78145.2,78145.2,6.15121 +1778977620000,78145.21,78167,78145.21,78167,1.1014 +1778977680000,78167,78167,78143,78143,1.11426 +1778977740000,78143,78196.41,78143,78195.99,6.97998 +1778977800000,78196,78196,78176.41,78182.09,2.72596 +1778977860000,78182.1,78185.88,78182.09,78185.88,0.70414 +1778977920000,78185.88,78185.88,78178.23,78178.24,1.96865 +1778977980000,78178.24,78178.24,78178.23,78178.23,0.55611 +1778978040000,78178.24,78186.83,78178.23,78186.83,1.9339 +1778978100000,78186.82,78223.11,78186.82,78223.1,1.64235 +1778978160000,78223.11,78228.39,78223.1,78228.38,0.66762 +1778978220000,78228.38,78228.39,78204.8,78207.93,2.04273 +1778978280000,78207.92,78207.93,78197.02,78197.02,3.77669 +1778978340000,78197.02,78204.64,78197.02,78204.64,0.94256 +1778978400000,78204.64,78204.64,78199.07,78199.07,0.45781 +1778978460000,78199.08,78199.64,78192.18,78192.19,1.37746 +1778978520000,78192.19,78192.19,78170,78170.01,2.14414 +1778978580000,78170,78170,78151.01,78151.01,2.17659 +1778978640000,78151.01,78151.01,78125,78140.47,4.02821 +1778978700000,78140.47,78154.01,78140.47,78144.29,2.02166 +1778978760000,78144.29,78144.29,78092.43,78110.45,9.67721 +1778978820000,78110.45,78110.46,78110.45,78110.45,2.20876 +1778978880000,78110.45,78110.46,78092.43,78092.43,6.56098 +1778978940000,78092.43,78092.44,78089.59,78089.6,1.67242 +1778979000000,78089.6,78110.46,78089.59,78110.46,3.64809 +1778979060000,78110.46,78125.93,78110.46,78122.18,6.34006 +1778979120000,78122.18,78122.18,78101.64,78101.65,0.92297 +1778979180000,78101.65,78101.65,78101.64,78101.65,0.51326 +1778979240000,78101.64,78118.84,78092.57,78092.57,7.90608 +1778979300000,78092.56,78092.56,78080,78080,11.33162 +1778979360000,78080,78080.01,78050,78059.18,20.66187 +1778979420000,78059.18,78059.19,77970.39,77970.39,25.41281 +1778979480000,77970.4,77971.68,77887.21,77887.21,47.59212 +1778979540000,77887.22,77945.85,77812,77945.85,54.4192 +1778979600000,77945.85,78018.97,77933.68,77933.68,42.5628 +1778979660000,77933.68,77933.69,77826.9,77876.61,28.99816 +1778979720000,77876.61,77891.11,77830,77856.63,11.53186 +1778979780000,77856.62,77890.39,77856.62,77890.38,7.72649 +1778979840000,77890.38,77971.28,77890.37,77971.28,15.50276 +1778979900000,77971.28,77990.75,77965.4,77985.26,8.48547 +1778979960000,77985.27,77985.27,77964.26,77979.99,5.65071 +1778980020000,77980,77987.93,77980,77987.92,2.34925 +1778980080000,77987.93,78066.25,77987.92,78047.57,10.92488 +1778980140000,78047.57,78053.79,78040.1,78053.79,3.44455 +1778980200000,78053.78,78109.58,78041.02,78092.37,8.94224 +1778980260000,78092.37,78092.44,78085.06,78092.43,1.80762 +1778980320000,78092.44,78104.85,78092.43,78104.84,2.59833 +1778980380000,78104.85,78114,78092.03,78092.04,6.72887 +1778980440000,78092.04,78092.04,78057.52,78057.52,2.98096 +1778980500000,78057.53,78080,78057.52,78080,2.16986 +1778980560000,78080,78090,78063.96,78063.96,5.48293 +1778980620000,78063.96,78076.06,78024.57,78031.66,8.44532 +1778980680000,78031.66,78037.27,78031.1,78031.1,1.95635 +1778980740000,78031.09,78043,78031.09,78043,1.83842 +1778980800000,78043,78043,78042.99,78042.99,0.59318 +1778980860000,78043,78050,78038.85,78050,2.28257 +1778980920000,78050,78055.37,78032.88,78032.88,1.85808 +1778980980000,78032.89,78032.89,77974.89,78000.76,6.82707 +1778981040000,78000.75,78008.26,78000.75,78008.26,0.87165 +1778981100000,78008.25,78032.79,77987.45,77988.06,10.60822 +1778981160000,77988.05,77988.06,77961.46,77961.47,8.62822 +1778981220000,77961.46,77979.31,77909.07,77979.31,12.88891 +1778981280000,77979.31,78000.76,77979.3,77988.02,2.13714 +1778981340000,77988.02,77988.02,77988.01,77988.02,1.0147 +1778981400000,77988.02,77994.55,77970.22,77991.35,4.62375 +1778981460000,77991.34,78000.76,77962,77962,5.38903 +1778981520000,77962,77962,77923.24,77952.41,3.0319 +1778981580000,77952.41,78000.75,77952.4,77992,11.40492 +1778981640000,77992.01,77997.93,77975.13,77986.45,3.12299 +1778981700000,77986.44,77986.44,77909.07,77914.03,12.22209 +1778981760000,77914.03,77925.27,77874,77925.27,17.76419 +1778981820000,77925.27,77969.37,77925.26,77966.55,3.31227 +1778981880000,77966.55,77966.55,77952.87,77952.88,3.43286 +1778981940000,77952.87,77960,77952.87,77960,1.52983 +1778982000000,77960,77960,77856.68,77856.69,19.09129 +1778982060000,77856.68,77856.69,77721.19,77818.92,62.76104 +1778982120000,77818.93,77818.93,77730,77750.33,30.39765 +1778982180000,77750.34,77772.57,77734.4,77742.87,9.18676 +1778982240000,77742.87,77787.4,77733.93,77787.4,20.32063 +1778982300000,77787.4,77795.73,77752.92,77795.73,6.43719 +1778982360000,77795.73,77820,77795.72,77804.45,3.70871 +1778982420000,77804.45,77873.99,77804.44,77869.54,8.54191 +1778982480000,77869.53,77869.54,77828.77,77828.96,7.40976 +1778982540000,77828.95,77828.95,77803.15,77806.65,8.42949 +1778982600000,77806.65,77850,77806.65,77849.99,4.67721 +1778982660000,77849.99,77850,77830.13,77830.14,3.80008 +1778982720000,77830.13,77830.14,77812.65,77817.39,2.31988 +1778982780000,77817.4,77839.25,77817.39,77839.25,2.33053 +1778982840000,77839.24,77839.25,77823.31,77823.32,4.95829 +1778982900000,77823.32,77832.2,77823.31,77832.19,1.45727 +1778982960000,77832.2,77832.2,77832.19,77832.19,2.70772 +1778983020000,77832.19,77832.2,77793.62,77808.74,5.11647 +1778983080000,77808.73,77808.74,77730.93,77730.93,11.22018 +1778983140000,77730.93,77739.68,77725.71,77725.71,7.99321 +1778983200000,77725.72,77783.8,77725.71,77783.79,16.46996 +1778983260000,77783.8,77836.35,77783.79,77792,9.28051 +1778983320000,77791.99,77792,77742.45,77772.22,6.64712 +1778983380000,77772.21,77787.42,77765,77787.42,3.16444 +1778983440000,77787.41,77810.01,77787.41,77810.01,2.91694 +1778983500000,77810,77817.4,77797.14,77797.14,2.2123 +1778983560000,77797.15,77817.25,77793,77817.25,8.30905 +1778983620000,77817.26,77834.99,77817.26,77834.99,1.08922 +1778983680000,77834.99,77834.99,77831.08,77831.09,1.5365 +1778983740000,77831.09,77850,77831.08,77850,1.79484 +1778983800000,77850,77928,77850,77905.02,17.44397 +1778983860000,77905.02,77929.9,77895.32,77895.33,3.10971 +1778983920000,77895.33,77895.33,77889.97,77889.98,2.28192 +1778983980000,77889.98,77889.98,77857.36,77869.57,3.14527 +1778984040000,77869.58,77869.58,77865.95,77868.15,1.4372 +1778984100000,77868.15,77875.8,77865.95,77865.95,2.504 +1778984160000,77865.95,77865.96,77860.36,77860.36,2.87581 +1778984220000,77860.37,77881.2,77860.37,77863.32,2.21491 +1778984280000,77863.33,77884.5,77857.78,77884.49,6.57636 +1778984340000,77884.5,77909.08,77884.49,77909.08,1.70003 +1778984400000,77909.08,77929.79,77909.07,77913.68,2.7074 +1778984460000,77913.68,77916.52,77900,77900.01,2.44646 +1778984520000,77900,77900.01,77890.01,77890.01,1.09971 +1778984580000,77890.01,77890.01,77855.12,77855.12,2.49379 +1778984640000,77855.13,77868.18,77855.12,77868.18,3.11086 +1778984700000,77868.17,77868.18,77856.68,77856.69,2.14286 +1778984760000,77856.69,77856.69,77843.02,77856.68,1.99955 +1778984820000,77856.69,77876.53,77856.68,77876.53,1.84828 +1778984880000,77876.52,77893.29,77876.52,77890,15.95258 +1778984940000,77890,77895.53,77889.99,77895.53,13.40541 +1778985000000,77895.53,77900,77890,77890.01,2.05903 +1778985060000,77890.01,77930,77890,77929.99,2.05034 +1778985120000,77929.99,77930,77876.53,77876.53,4.24718 +1778985180000,77876.52,77888.01,77861.24,77861.25,1.8799 +1778985240000,77861.24,77861.25,77861.24,77861.25,0.38219 +1778985300000,77861.25,77879.21,77861.24,77879.2,8.05497 +1778985360000,77879.21,77911,77879.21,77909.08,2.76975 +1778985420000,77909.07,77909.08,77909.07,77909.07,0.62718 +1778985480000,77909.08,77938,77909.07,77927.62,2.90994 +1778985540000,77927.62,77931.36,77898.1,77905.9,9.6563 +1778985600000,77905.89,77928.19,77905.89,77912.01,4.20972 +1778985660000,77912.02,77912.02,77897.7,77897.7,1.27464 +1778985720000,77897.7,77915.53,77893.39,77913.4,2.97018 +1778985780000,77913.39,77915.32,77907.89,77915.31,1.13081 +1778985840000,77915.32,77915.32,77915.31,77915.32,0.26956 +1778985900000,77915.32,77931.26,77915.31,77931.25,1.40086 +1778985960000,77931.25,77931.25,77911.79,77925.7,2.53158 +1778986020000,77925.7,77925.7,77925.69,77925.69,0.90145 +1778986080000,77925.69,77925.7,77917.14,77917.14,1.25281 +1778986140000,77917.14,77917.15,77904.57,77904.58,2.38556 +1778986200000,77904.58,77904.58,77896,77896,1.06566 +1778986260000,77896,77904.58,77874.06,77879.38,9.21128 +1778986320000,77879.39,77879.39,77852.73,77856.69,5.69519 +1778986380000,77856.69,77871.48,77856.68,77871.48,2.02913 +1778986440000,77871.48,77927.48,77871.48,77917.09,16.04213 +1778986500000,77917.08,77917.08,77895.82,77895.82,3.53457 +1778986560000,77895.83,77895.83,77885.85,77890.79,4.87789 +1778986620000,77890.79,77916.24,77890.79,77916.24,4.61225 +1778986680000,77916.25,77916.25,77902.67,77903.87,7.34964 +1778986740000,77903.87,77911.67,77895.5,77895.51,5.34428 +1778986800000,77895.5,77909.08,77888,77909.07,3.00177 +1778986860000,77909.07,77942.26,77909.07,77936.87,3.84024 +1778986920000,77936.87,77990.91,77936.86,77990.91,7.08747 +1778986980000,77990.91,78013.27,77981.78,77981.79,6.31724 +1778987040000,77981.78,77981.79,77969.52,77976.91,3.41736 +1778987100000,77976.9,77976.91,77971.27,77971.27,6.70287 +1778987160000,77971.28,77973.89,77958.67,77958.67,1.70951 +1778987220000,77958.68,77973.68,77958.67,77966.71,5.45121 +1778987280000,77966.72,77966.72,77966.71,77966.72,1.92576 +1778987340000,77966.72,77966.72,77958.68,77958.69,3.02831 +1778987400000,77958.69,77958.69,77947.36,77947.37,23.07307 +1778987460000,77947.37,77947.37,77947.36,77947.37,0.26413 +1778987520000,77947.36,77961.47,77947.36,77949.47,4.47789 +1778987580000,77949.47,77949.48,77949.47,77949.47,0.23681 +1778987640000,77949.48,77961.47,77949.47,77958.57,3.21847 +1778987700000,77958.57,77987.56,77958.56,77975.78,8.28113 +1778987760000,77975.78,78000,77975.78,78000,4.67788 +1778987820000,77999.99,78000.76,77999.99,78000,5.01391 +1778987880000,78000.01,78009.12,78000,78009.12,1.53569 +1778987940000,78009.12,78009.12,77984.15,77984.15,1.9553 +1778988000000,77984.16,77984.16,77964.92,77979.18,3.01709 +1778988060000,77979.18,77979.19,77979.18,77979.19,0.36994 +1778988120000,77979.18,77983.02,77979.18,77983.02,1.97917 +1778988180000,77983.02,78010.51,77983.01,78010.51,1.37944 +1778988240000,78010.52,78010.52,77995.49,77995.49,2.75078 +1778988300000,77995.5,77995.5,77964.87,77964.88,4.22616 +1778988360000,77964.87,77980.79,77964.87,77980.79,0.71165 +1778988420000,77980.78,77980.78,77974.68,77974.69,5.63823 +1778988480000,77974.69,77974.69,77969.8,77970.62,1.16224 +1778988540000,77970.63,78000.76,77970.63,78000.75,0.83908 +1778988600000,78000.76,78000.76,77988.58,77988.58,0.75963 +1778988660000,77988.58,78002.87,77978.99,78002.87,1.38793 +1778988720000,78002.87,78002.87,77993.14,78000.75,0.56406 +1778988780000,78000.76,78034.72,78000.75,78025.95,3.93723 +1778988840000,78025.94,78037.89,78025.94,78037.89,3.13933 +1778988900000,78037.88,78037.89,78037.88,78037.89,1.01098 +1778988960000,78037.89,78037.89,78034.93,78034.94,0.86352 +1778989020000,78034.93,78035.33,78027.51,78035.32,2.04575 +1778989080000,78035.33,78035.33,78035.32,78035.33,1.41777 +1778989140000,78035.33,78048.93,78035.33,78048.92,4.25208 +1778989200000,78048.93,78061.65,78048.92,78059.2,16.51532 +1778989260000,78059.21,78066.25,78040.69,78040.7,6.3189 +1778989320000,78040.69,78040.7,78035,78035.01,6.0294 +1778989380000,78035,78035.01,78021.76,78021.77,3.79492 +1778989440000,78021.77,78035.28,78021.76,78031.94,1.5421 +1778989500000,78031.94,78031.95,78018.73,78018.73,1.79137 +1778989560000,78018.73,78025.45,78018.73,78025.45,1.59788 +1778989620000,78025.45,78044.69,78025.44,78036.5,1.55175 +1778989680000,78036.5,78036.5,78028.91,78028.92,1.58265 +1778989740000,78028.92,78047.84,78028.91,78047.83,2.51563 +1778989800000,78047.83,78079.3,78047.83,78073.02,5.36121 +1778989860000,78073.02,78073.02,78059.24,78059.24,0.68398 +1778989920000,78059.25,78059.25,78036.5,78036.5,2.30463 +1778989980000,78036.51,78036.51,78024.58,78024.58,0.88415 +1778990040000,78024.57,78024.58,78022.48,78022.48,0.58967 +1778990100000,78022.48,78022.48,78000.59,78017.33,3.48659 +1778990160000,78017.32,78017.33,78001.54,78009.39,2.15975 +1778990220000,78009.4,78009.4,78009.39,78009.39,3.21625 +1778990280000,78009.4,78014.51,78009.39,78014.51,0.4365 +1778990340000,78014.5,78028.89,78014.5,78028.88,1.12249 +1778990400000,78028.88,78028.89,78003.35,78010.25,3.49365 +1778990460000,78010.25,78017.92,78010.24,78017.92,1.82097 +1778990520000,78017.91,78040.01,78017.91,78040,5.01784 +1778990580000,78040.01,78055.89,78040.01,78044.21,1.88127 +1778990640000,78044.21,78052.98,78040,78052.97,2.20505 +1778990700000,78052.98,78052.98,78045.11,78052.15,2.47088 +1778990760000,78052.15,78080,78052.15,78080,2.27869 +1778990820000,78080,78080,78067.46,78067.47,0.80989 +1778990880000,78067.46,78067.47,78053.57,78054.72,6.7923 +1778990940000,78054.72,78062.13,78054.71,78054.71,4.66671 +1778991000000,78054.72,78054.72,78039.42,78045.21,5.1072 +1778991060000,78045.22,78045.22,78038.87,78038.88,0.66741 +1778991120000,78038.87,78043.5,78027.51,78043.5,0.84069 +1778991180000,78043.5,78049,78043.49,78049,1.28102 +1778991240000,78048.99,78049,78048.99,78049,1.05391 +1778991300000,78049,78063.24,78048.99,78059.57,19.40853 +1778991360000,78059.57,78096.2,78059.57,78079.99,18.45196 +1778991420000,78080,78080,78065.36,78071.51,2.22811 +1778991480000,78072,78082.27,78072,78082.27,0.46404 +1778991540000,78082.26,78092.42,78082.26,78083.54,1.24046 +1778991600000,78083.54,78083.54,78078.7,78078.71,1.95727 +1778991660000,78078.7,78097.24,78078.7,78097.23,4.57663 +1778991720000,78097.23,78097.24,78088.55,78093.01,8.16136 +1778991780000,78093.01,78106.05,78090,78106.05,1.30616 +1778991840000,78106.05,78136,78106.04,78130.25,7.06321 +1778991900000,78130.25,78141.96,78123.98,78141.95,1.4092 +1778991960000,78141.96,78145.76,78127.71,78127.72,4.6671 +1778992020000,78127.72,78127.72,78113.62,78113.63,5.19096 +1778992080000,78113.62,78122.26,78113.21,78113.21,1.64848 +1778992140000,78113.22,78113.22,78092.91,78096.21,4.60924 +1778992200000,78096.21,78096.22,78081.4,78081.41,1.82393 +1778992260000,78081.41,78081.41,78065.81,78068,4.44706 +1778992320000,78067.99,78068,78054.46,78066.24,10.35932 +1778992380000,78066.24,78075.58,78066.24,78075.57,3.06128 +1778992440000,78075.57,78081.16,78075.57,78081.16,2.1546 +1778992500000,78081.15,78132.86,78081.15,78131.48,13.71242 +1778992560000,78131.48,78136.17,78131.48,78136.17,0.42984 +1778992620000,78136.17,78160.83,78136.16,78160.83,3.63228 +1778992680000,78160.82,78178.05,78160.82,78160.83,6.5695 +1778992740000,78160.83,78160.83,78158.48,78159.2,4.4362 +1778992800000,78159.2,78159.2,78158.49,78158.49,1.99173 +1778992860000,78158.5,78181.37,78158.49,78181.37,3.20742 +1778992920000,78181.36,78184.12,78172.63,78184.11,3.36419 +1778992980000,78184.12,78198.76,78184.11,78192.62,3.31246 +1778993040000,78192.61,78192.62,78186.11,78186.11,1.56034 +1778993100000,78186.11,78203.93,78186.11,78193.37,2.70945 +1778993160000,78193.36,78193.37,78193.28,78193.28,0.42143 +1778993220000,78193.29,78193.29,78193.28,78193.29,1.31463 +1778993280000,78193.29,78201.87,78188.19,78188.19,1.62908 +1778993340000,78188.2,78195.87,78172.12,78172.13,40.64726 +1778993400000,78172.13,78190.7,78172.12,78190.69,3.19496 +1778993460000,78190.7,78197.14,78190.69,78197.14,0.39302 +1778993520000,78197.14,78197.14,78172.77,78172.78,1.48217 +1778993580000,78172.78,78172.78,78168,78168,1.12008 +1778993640000,78168.01,78184.1,78158.49,78183.48,97.96954 +1778993700000,78183.47,78183.48,78171.71,78171.72,2.06614 +1778993760000,78171.71,78171.72,78157.77,78157.77,2.17069 +1778993820000,78157.77,78157.77,78157.76,78157.77,1.32993 +1778993880000,78157.77,78164.76,78157.76,78162.55,9.3129 +1778993940000,78162.55,78171.03,78158.08,78158.09,23.39689 +1778994000000,78158.08,78163.88,78135.34,78141.99,44.89986 +1778994060000,78142,78156.1,78141.99,78156.1,1.35712 +1778994120000,78156.1,78156.1,78156.09,78156.1,0.87289 +1778994180000,78156.1,78171.03,78156.09,78171.03,4.10706 +1778994240000,78171.03,78195.66,78171.02,78192.89,6.51808 +1778994300000,78192.89,78219.27,78192.89,78219.27,6.13216 +1778994360000,78219.27,78224.56,78219.26,78224.56,4.86224 +1778994420000,78224.56,78257.07,78224.55,78257.07,3.86695 +1778994480000,78257.07,78314.28,78257.07,78297.2,24.57063 +1778994540000,78297.2,78323.96,78286.17,78286.17,7.59038 +1778994600000,78286.18,78286.18,78260,78263.66,3.48094 +1778994660000,78263.65,78280,78263.65,78271.52,4.33582 +1778994720000,78271.51,78275.05,78271.51,78275.04,1.21377 +1778994780000,78275.04,78275.05,78258.98,78258.98,4.3334 +1778994840000,78258.98,78258.98,78246.25,78246.25,1.44052 +1778994900000,78246.25,78246.26,78246.25,78246.26,2.48445 +1778994960000,78246.25,78246.26,78213.57,78213.57,6.39522 +1778995020000,78213.58,78220.26,78213.57,78220.26,5.90204 +1778995080000,78220.26,78230.01,78220.25,78220.26,4.29677 +1778995140000,78220.26,78220.26,78184.36,78184.37,2.77404 +1778995200000,78184.37,78196.89,78184.36,78196.89,6.39564 +1778995260000,78196.88,78196.89,78190.56,78190.57,2.39434 +1778995320000,78190.56,78190.57,78179.42,78179.43,1.48449 +1778995380000,78179.43,78179.43,78179.42,78179.43,0.29368 +1778995440000,78179.43,78204.01,78179.43,78204,9.07618 +1778995500000,78204,78204.01,78195.21,78195.22,8.21339 +1778995560000,78195.21,78195.22,78191.38,78191.39,1.83947 +1778995620000,78191.39,78191.39,78191,78191.01,0.82618 +1778995680000,78191.01,78191.01,78180.41,78180.41,1.72508 +1778995740000,78180.42,78180.42,78178,78178.01,2.02335 +1778995800000,78178.01,78178.01,78164.97,78164.98,2.00904 +1778995860000,78164.98,78164.98,78164.97,78164.97,0.51729 +1778995920000,78164.98,78164.98,78158,78158,1.33216 +1778995980000,78158,78164.98,78150,78164.98,6.6341 +1778996040000,78164.98,78164.98,78164.97,78164.98,0.38757 +1778996100000,78164.97,78171.03,78164.97,78171.03,5.30349 +1778996160000,78171.03,78171.03,78171.02,78171.03,0.48127 +1778996220000,78171.03,78171.03,78171.02,78171.02,0.86825 +1778996280000,78171.03,78194.7,78171.02,78194.69,7.98909 +1778996340000,78194.7,78204.01,78194.69,78204.01,1.75858 +1778996400000,78204,78204.01,78182.45,78182.46,9.54637 +1778996460000,78182.45,78182.46,78179.86,78179.86,1.74591 +1778996520000,78179.86,78190,78179.86,78189.99,2.29042 +1778996580000,78190,78190,78189.99,78190,0.44601 +1778996640000,78189.99,78190,78154.85,78154.85,7.20541 +1778996700000,78154.86,78171.03,78154.85,78171.02,3.65401 +1778996760000,78171.03,78171.03,78171.02,78171.03,0.4051 +1778996820000,78171.02,78175.09,78171.02,78175.08,4.60475 +1778996880000,78175.08,78175.09,78175.08,78175.08,0.21844 +1778996940000,78175.09,78175.09,78175.08,78175.09,0.71335 +1778997000000,78175.08,78175.09,78141.8,78141.81,4.47003 +1778997060000,78141.81,78141.81,78109.77,78109.77,2.12135 +1778997120000,78109.78,78123.49,78109.77,78118.67,1.24734 +1778997180000,78118.67,78118.67,78118.11,78118.11,0.69097 +1778997240000,78118.11,78118.12,78112.27,78112.28,0.65349 +1778997300000,78112.28,78112.28,78112.27,78112.28,0.55532 +1778997360000,78112.28,78115.6,78102.42,78115.6,11.26239 +1778997420000,78115.6,78115.6,78115.59,78115.6,1.81414 +1778997480000,78115.59,78121.41,78115.59,78121.4,2.19172 +1778997540000,78121.41,78121.41,78121.4,78121.41,0.16489 +1778997600000,78121.41,78140,78121.4,78140,2.33827 +1778997660000,78140,78148,78140,78148,1.0674 +1778997720000,78147.99,78166.58,78147.99,78166.58,2.81978 +1778997780000,78166.57,78183.89,78166.57,78171.49,3.27377 +1778997840000,78171.48,78171.49,78165.73,78165.74,0.70273 +1778997900000,78165.73,78165.73,78144,78144.01,2.01951 +1778997960000,78144,78171.03,78144,78171.03,3.20408 +1778998020000,78171.03,78180.37,78171.02,78177.98,1.50646 +1778998080000,78177.98,78179.75,78177.97,78179.74,1.43993 +1778998140000,78179.75,78179.75,78179.74,78179.74,0.27354 +1778998200000,78179.75,78204.01,78179.75,78196.18,3.21462 +1778998260000,78196.17,78196.18,78196.17,78196.18,0.33391 +1778998320000,78196.17,78196.18,78185.13,78185.13,2.06436 +1778998380000,78185.14,78185.14,78185.13,78185.13,0.26194 +1778998440000,78185.13,78185.14,78185.13,78185.13,0.27373 +1778998500000,78185.14,78185.14,78185.13,78185.13,0.69334 +1778998560000,78185.14,78200,78185.13,78199.99,3.36159 +1778998620000,78199.99,78200,78185.13,78185.13,1.42223 +1778998680000,78185.14,78185.14,78163.93,78163.93,7.86411 +1778998740000,78163.94,78178.12,78162.69,78162.7,3.10595 +1778998800000,78162.69,78162.7,78112.75,78112.75,4.52451 +1778998860000,78112.76,78122.23,78112.75,78122.23,1.01981 +1778998920000,78122.23,78122.23,78103.94,78103.94,1.49797 +1778998980000,78103.94,78103.95,78085.04,78085.05,2.74016 +1778999040000,78085.05,78085.05,78066.24,78066.24,3.74972 +1778999100000,78066.24,78066.25,78031.46,78059.79,10.84986 +1778999160000,78059.78,78059.79,78042.38,78042.39,9.47213 +1778999220000,78042.4,78042.4,78017,78042.4,2.68477 +1778999280000,78042.4,78084.3,78042.39,78074.01,7.19492 +1778999340000,78074,78082.53,78074,78082.53,0.48906 +1778999400000,78082.52,78082.53,78082.52,78082.53,0.49658 +1778999460000,78082.52,78082.53,78082.52,78082.53,0.86336 +1778999520000,78082.53,78102.08,78082.52,78094.68,3.0537 +1778999580000,78094.68,78094.68,78094.67,78094.68,0.27323 +1778999640000,78094.69,78100.64,78094.69,78100.63,0.76966 +1778999700000,78100.64,78113.66,78100.63,78113.66,0.95245 +1778999760000,78113.66,78121.09,78113.66,78121.09,0.50012 +1778999820000,78121.08,78121.09,78119.53,78119.53,0.44749 +1778999880000,78119.53,78119.53,78114.42,78114.43,2.45084 +1778999940000,78114.42,78114.43,78108.33,78108.34,1.08392 +1779000000000,78108.34,78108.34,78094.67,78094.67,1.01124 +1779000060000,78094.68,78094.68,78086.53,78086.54,1.02714 +1779000120000,78086.54,78086.54,78052.71,78052.71,3.79258 +1779000180000,78052.71,78052.72,78040.15,78045.34,2.49119 +1779000240000,78045.34,78045.34,78045.33,78045.34,0.48445 +1779000300000,78045.33,78057.8,78045.33,78057.79,1.31133 +1779000360000,78057.79,78057.8,78057.79,78057.8,0.48329 +1779000420000,78057.8,78057.8,78052.03,78052.04,1.37814 +1779000480000,78052.04,78056.78,78052.03,78056.78,1.16971 +1779000540000,78056.78,78060.24,78056.78,78060.24,4.50723 +1779000600000,78060.23,78066.26,78060.23,78066.26,2.20542 +1779000660000,78066.26,78076.91,78066.25,78076.91,0.88233 +1779000720000,78076.9,78080,78076.9,78080,3.0911 +1779000780000,78080,78080,78079.99,78079.99,1.12104 +1779000840000,78080,78105.39,78079.99,78105.39,2.94691 +1779000900000,78105.38,78105.38,78085.65,78085.65,8.88742 +1779000960000,78085.66,78085.66,78085.65,78085.66,0.41762 +1779001020000,78085.65,78102.24,78085.65,78102.23,2.60959 +1779001080000,78102.24,78102.24,78102.23,78102.24,0.21792 +1779001140000,78102.24,78104.8,78102.23,78104.8,0.47838 +1779001200000,78104.79,78114.43,78104.79,78114.43,0.9822 +1779001260000,78114.43,78114.43,78103.81,78103.81,2.13974 +1779001320000,78103.81,78103.82,78086.61,78086.62,4.14212 +1779001380000,78086.62,78107.78,78086.61,78107.78,4.55676 +1779001440000,78107.78,78107.78,78100.98,78100.99,1.46111 +1779001500000,78100.98,78100.98,78078,78078.01,4.31338 +1779001560000,78078.01,78087.36,78078,78087.36,1.45998 +1779001620000,78087.35,78095.22,78087.35,78095.22,0.261 +1779001680000,78095.21,78097.14,78095.21,78097.13,0.50579 +1779001740000,78097.13,78097.14,78093.35,78093.35,1.60729 +1779001800000,78093.34,78093.35,78093.34,78093.34,0.37416 +1779001860000,78093.35,78093.35,78088.62,78088.62,4.31521 +1779001920000,78088.63,78106.36,78088.62,78099.34,5.83447 +1779001980000,78099.34,78099.34,78097.39,78097.4,1.90909 +1779002040000,78097.4,78097.4,78097.39,78097.39,0.37859 +1779002100000,78097.4,78097.4,78083.44,78083.44,0.89597 +1779002160000,78083.45,78083.45,78083.44,78083.45,0.67779 +1779002220000,78083.44,78083.45,78074.28,78074.29,2.75014 +1779002280000,78074.29,78074.29,78074.28,78074.28,1.77483 +1779002340000,78074.28,78074.28,78053.79,78066.24,5.64331 +1779002400000,78066.25,78066.25,78059.67,78066.25,4.75798 +1779002460000,78066.25,78066.25,78061.13,78061.13,1.9575 +1779002520000,78061.14,78061.15,78061.13,78061.15,0.56232 +1779002580000,78061.15,78080.57,78061.14,78080.57,6.18219 +1779002640000,78080.57,78105.65,78080.56,78105.65,1.91123 +1779002700000,78105.64,78142.1,78095.37,78142.1,6.5791 +1779002760000,78142.09,78142.1,78138.62,78140.81,1.13541 +1779002820000,78140.81,78143.96,78140.8,78143.95,0.97932 +1779002880000,78143.95,78143.96,78132.75,78132.76,1.17722 +1779002940000,78132.76,78132.76,78121.98,78121.99,0.91675 +1779003000000,78121.98,78138.18,78121.98,78138.17,0.53965 +1779003060000,78138.18,78171.03,78138.17,78171.03,4.82975 +1779003120000,78171.03,78200,78171.02,78197.59,3.66579 +1779003180000,78197.59,78199.45,78190.37,78199.45,0.97571 +1779003240000,78199.45,78200,78199.44,78200,1.5881 +1779003300000,78200,78202,78192.18,78192.19,3.98828 +1779003360000,78192.18,78204.01,78192.18,78204.01,6.37652 +1779003420000,78204,78208.69,78159.87,78159.88,4.40017 +1779003480000,78159.88,78159.88,78110.26,78110.27,4.33207 +1779003540000,78110.26,78130,78104.25,78129.99,1.57309 +1779003600000,78130,78155.84,78130,78155.84,1.18673 +1779003660000,78155.84,78157.61,78146.82,78151.96,23.95995 +1779003720000,78151.97,78151.97,78147.45,78147.47,2.07989 +1779003780000,78147.47,78147.47,78147.46,78147.46,0.99692 +1779003840000,78147.47,78151.97,78147.47,78151.96,1.22447 +1779003900000,78151.96,78163.49,78151.96,78163.48,0.96932 +1779003960000,78163.48,78178.34,78162.38,78162.39,2.87873 +1779004020000,78162.38,78162.39,78162.38,78162.38,0.28659 +1779004080000,78162.38,78162.39,78162.38,78162.39,1.33746 +1779004140000,78162.39,78168.66,78162.38,78168.65,0.46981 +1779004200000,78168.66,78168.66,78160.89,78160.91,6.32639 +1779004260000,78160.91,78171.03,78160.9,78163.02,2.63133 +1779004320000,78163.01,78163.02,78157.15,78157.16,1.82768 +1779004380000,78157.15,78184.12,78157.15,78184.12,7.88172 +1779004440000,78184.11,78184.12,78184.11,78184.11,0.50452 +1779004500000,78184.11,78196.67,78176.59,78176.6,12.35615 +1779004560000,78176.6,78176.6,78164.66,78164.67,1.86953 +1779004620000,78164.66,78164.67,78164.66,78164.66,0.32645 +1779004680000,78164.66,78170.01,78164.66,78170.01,3.94537 +1779004740000,78170.01,78180.01,78170,78180.01,2.7765 +1779004800000,78180,78200.91,78160.32,78160.32,6.01342 +1779004860000,78160.32,78160.33,78143.93,78149.72,3.06296 +1779004920000,78149.73,78157.53,78149.72,78157.53,1.89415 +1779004980000,78157.53,78166.23,78157.52,78165.18,2.88013 +1779005040000,78165.17,78165.18,78149.72,78149.72,1.88019 +1779005100000,78149.73,78149.73,78149.7,78149.71,0.94029 +1779005160000,78149.71,78165.18,78149.7,78165.17,1.12476 +1779005220000,78165.17,78165.18,78154.49,78154.5,1.78205 +1779005280000,78154.5,78154.5,78154.49,78154.5,1.40424 +1779005340000,78154.49,78168.81,78154.49,78168.8,2.41686 +1779005400000,78168.8,78168.8,78159.79,78159.79,1.0294 +1779005460000,78159.79,78163.44,78159.79,78163.43,0.71395 +1779005520000,78163.44,78163.44,78163.43,78163.43,0.54011 +1779005580000,78163.43,78163.44,78163.43,78163.44,0.6693 +1779005640000,78163.43,78163.44,78148.71,78148.72,3.32939 +1779005700000,78148.72,78148.72,78143.41,78143.43,1.05329 +1779005760000,78143.43,78149,78143.42,78149,1.06923 +1779005820000,78149,78149,78148.99,78148.99,0.4995 +1779005880000,78149,78149,78111.14,78111.14,3.18232 +1779005940000,78111.14,78111.14,78068,78085.41,4.52149 +1779006000000,78085.41,78086.55,78074.33,78077.86,1.60174 +1779006060000,78077.85,78090.74,78077.85,78077.86,1.35015 +1779006120000,78077.86,78104,78077.85,78097.08,1.96857 +1779006180000,78097.08,78117.45,78097.07,78117.44,3.71421 +1779006240000,78117.45,78117.45,78099.22,78099.23,2.69918 +1779006300000,78099.22,78099.23,78097.67,78097.68,0.47979 +1779006360000,78097.68,78097.68,78081.94,78081.94,1.82361 +1779006420000,78081.95,78081.95,78068,78068,6.63321 +1779006480000,78068.01,78068.01,78066.24,78066.24,1.11403 +1779006540000,78066.24,78091.44,78066.24,78066.25,6.69656 +1779006600000,78066.25,78083.81,78066.24,78083.81,2.81804 +1779006660000,78083.81,78083.81,78078.03,78078.03,2.13873 +1779006720000,78078.04,78078.04,78078.03,78078.03,0.32874 +1779006780000,78078.04,78082.96,78069.94,78069.94,1.32886 +1779006840000,78069.94,78069.94,78069.93,78069.94,0.36132 +1779006900000,78069.93,78082.96,78069.93,78082.95,0.87246 +1779006960000,78082.96,78082.96,78074.39,78074.4,0.8423 +1779007020000,78074.4,78077.92,78074.39,78077.92,1.42954 +1779007080000,78077.91,78107.27,78077.91,78096.57,3.25317 +1779007140000,78096.57,78096.57,78068.08,78068.08,1.5454 +1779007200000,78068.09,78068.09,78055.6,78055.6,3.63192 +1779007260000,78055.6,78055.61,78033.01,78040,3.14242 +1779007320000,78040,78057.21,78039.99,78057.21,2.48842 +1779007380000,78057.2,78057.21,78057.2,78057.2,2.27136 +1779007440000,78057.21,78101.12,78057.2,78101.12,1.54901 +1779007500000,78101.12,78101.12,78101.11,78101.11,0.47993 +1779007560000,78101.11,78101.12,78081.59,78081.59,0.88579 +1779007620000,78081.6,78081.6,78081.59,78081.6,0.96798 +1779007680000,78081.59,78081.6,78081.59,78081.6,0.46206 +1779007740000,78081.6,78084.66,78081.6,78084.66,1.06867 +1779007800000,78084.65,78086.74,78082.9,78086.74,1.05684 +1779007860000,78086.74,78098.28,78086.73,78096.21,1.06422 +1779007920000,78096.21,78096.22,78096.21,78096.22,0.29709 +1779007980000,78096.21,78101.12,78096.21,78101.11,1.05645 +1779008040000,78101.11,78101.12,78078.79,78078.8,7.99035 +1779008100000,78078.8,78092.01,78078.79,78092.01,1.91104 +1779008160000,78092.01,78092.01,78081.32,78081.33,2.15109 +1779008220000,78081.33,78081.33,78081.32,78081.33,0.49661 +1779008280000,78081.33,78086,78077.8,78086,0.77926 +1779008340000,78086,78089.8,78085.99,78089.8,0.61703 +1779008400000,78089.8,78089.8,78089.79,78089.79,0.38618 +1779008460000,78089.8,78089.8,78089.79,78089.8,0.34145 +1779008520000,78089.8,78115.98,78089.79,78115.98,0.99189 +1779008580000,78115.98,78135.4,78109.99,78115.98,2.18331 +1779008640000,78115.99,78121.82,78073.52,78073.53,19.72101 +1779008700000,78073.52,78090.57,78073.52,78090.56,1.81315 +1779008760000,78090.56,78090.57,78090.56,78090.57,0.89908 +1779008820000,78090.57,78090.57,78090.56,78090.57,0.31827 +1779008880000,78090.56,78107.25,78090.56,78107.25,1.8349 +1779008940000,78107.25,78119.12,78106.77,78106.77,9.98697 +1779009000000,78106.78,78106.78,78098.41,78106.22,0.93499 +1779009060000,78106.23,78118.7,78106.23,78118.7,0.80004 +1779009120000,78118.69,78125.71,78118.69,78125.71,2.59389 +1779009180000,78125.71,78137.68,78125.71,78128.26,2.72703 +1779009240000,78128.27,78128.27,78128.26,78128.27,1.28056 +1779009300000,78128.27,78150,78122.11,78150,2.18107 +1779009360000,78150,78154.87,78149.99,78151.95,1.94303 +1779009420000,78151.95,78151.95,78119.05,78119.05,2.43271 +1779009480000,78119.05,78123.54,78119.05,78119.58,1.33304 +1779009540000,78119.58,78138.07,78114.75,78138.07,9.21756 +1779009600000,78138.07,78145.41,78138.06,78138.07,2.26813 +1779009660000,78138.06,78138.07,78126.72,78126.72,1.06955 +1779009720000,78126.73,78126.73,78121.44,78121.44,0.64001 +1779009780000,78121.45,78121.45,78121.44,78121.44,1.24345 +1779009840000,78121.45,78140.86,78100.67,78137.33,17.42882 +1779009900000,78137.33,78137.33,78118.12,78118.12,2.29244 +1779009960000,78118.12,78118.13,78118.12,78118.12,0.19851 +1779010020000,78118.13,78118.13,78118.12,78118.12,0.30783 +1779010080000,78118.13,78119.58,78118.12,78119.58,4.81704 +1779010140000,78119.58,78150,78119.58,78150,3.71185 +1779010200000,78149.99,78149.99,78124,78124.01,1.74517 +1779010260000,78124.01,78124.01,78119.9,78119.91,0.78485 +1779010320000,78119.9,78119.91,78119.9,78119.9,0.85932 +1779010380000,78119.91,78119.91,78119.9,78119.9,1.72523 +1779010440000,78119.91,78119.91,78111.71,78111.72,3.0738 +1779010500000,78111.72,78117.52,78111.71,78116,1.9565 +1779010560000,78116,78116.01,78111.86,78111.87,1.20859 +1779010620000,78111.87,78111.87,78111.86,78111.86,0.1602 +1779010680000,78111.86,78111.87,78092.43,78105.94,3.53153 +1779010740000,78105.95,78133.5,78105.94,78133.5,21.46889 +1779010800000,78133.49,78133.5,78114.6,78114.61,1.78176 +1779010860000,78114.61,78114.61,78110.57,78110.58,0.9294 +1779010920000,78110.57,78113.88,78110.57,78113.87,0.61426 +1779010980000,78113.88,78123.88,78113.87,78123.87,2.397 +1779011040000,78123.87,78123.88,78123.87,78123.87,2.17908 +1779011100000,78123.88,78136.39,78123.87,78136.38,1.36097 +1779011160000,78136.38,78136.39,78133.75,78133.75,1.71887 +1779011220000,78133.76,78136.39,78133.75,78136.39,2.17006 +1779011280000,78136.39,78136.39,78136.38,78136.39,0.54018 +1779011340000,78136.39,78145.6,78136.38,78145.6,1.2103 +1779011400000,78145.6,78154.88,78145.6,78154.87,2.7741 +1779011460000,78154.88,78171.03,78154.88,78171.03,2.29476 +1779011520000,78171.03,78184,78171.02,78184,3.05042 +1779011580000,78183.99,78193.91,78183.99,78193.9,0.72582 +1779011640000,78193.9,78224.99,78183.99,78224.99,3.10089 +1779011700000,78224.98,78224.99,78218.91,78223.49,1.9498 +1779011760000,78223.5,78273.88,78223.49,78260.83,10.97014 +1779011820000,78260.82,78293.97,78243.83,78293.97,11.14094 +1779011880000,78293.97,78293.97,78270.38,78270.39,5.92706 +1779011940000,78270.39,78270.39,78249.33,78249.33,5.1872 +1779012000000,78249.33,78262.43,78249.03,78249.03,4.92352 +1779012060000,78249.04,78260.57,78249.03,78260.56,1.66105 +1779012120000,78260.56,78289.92,78260.56,78289.91,2.20729 +1779012180000,78289.91,78289.92,78270.5,78287.55,3.88649 +1779012240000,78287.55,78346.27,78279.73,78319.2,13.79839 +1779012300000,78319.2,78319.2,78280.72,78284.56,4.05999 +1779012360000,78284.56,78309.06,78284,78309.06,3.7904 +1779012420000,78309.06,78355.7,78307.48,78352.02,5.95724 +1779012480000,78352.02,78361,78335.26,78361,5.28953 +1779012540000,78361,78362.12,78360.99,78361.01,3.5848 +1779012600000,78361.01,78410.86,78361,78386.48,10.90152 +1779012660000,78386.47,78418.51,78371.65,78418.51,16.32426 +1779012720000,78418.51,78525.74,78418.5,78510,57.38404 +1779012780000,78510,78524.31,78471.44,78476,8.0004 +1779012840000,78476,78476.01,78446.98,78446.99,5.98787 +1779012900000,78446.98,78467.95,78446.98,78464.65,4.6038 +1779012960000,78464.64,78464.65,78405.32,78416.43,24.80169 +1779013020000,78416.43,78468,78399.26,78451.99,71.28146 +1779013080000,78451.99,78452.42,78440.01,78452.42,9.73086 +1779013140000,78452.42,78452.42,78426.8,78427.65,49.75331 +1779013200000,78427.65,78439.72,78422.7,78435.33,2.17525 +1779013260000,78435.34,78435.34,78413.55,78413.55,13.09927 +1779013320000,78413.55,78451.18,78413.55,78451.18,5.18601 +1779013380000,78451.18,78475.75,78451.17,78475.74,13.55361 +1779013440000,78475.75,78502,78475.75,78490.03,8.76868 +1779013500000,78490.03,78501.08,78490.02,78501.08,1.82643 +1779013560000,78501.08,78508.45,78492,78499.18,6.20863 +1779013620000,78499.19,78553.19,78499.17,78553.18,12.84258 +1779013680000,78553.19,78599.99,78551.04,78559.85,18.68061 +1779013740000,78559.85,78559.85,78525.68,78527.22,7.13761 +1779013800000,78527.22,78527.22,78500,78510.42,2.68041 +1779013860000,78510.42,78510.42,78492,78492.01,6.48065 +1779013920000,78492,78525.67,78462.54,78462.57,17.25644 +1779013980000,78462.56,78462.58,78434,78445.03,7.24987 +1779014040000,78445.03,78475.51,78445.02,78475.51,4.48364 +1779014100000,78475.5,78501.13,78475.5,78501.13,3.20353 +1779014160000,78501.12,78535.21,78501.12,78528.13,1.65166 +1779014220000,78528.14,78528.14,78507.43,78507.44,1.89445 +1779014280000,78507.43,78521.34,78501.12,78521.34,3.20697 +1779014340000,78521.33,78521.34,78465.1,78465.1,24.14359 +1779014400000,78465.1,78471.99,78442.75,78446,5.87232 +1779014460000,78446,78446.01,78427.43,78427.43,2.16077 +1779014520000,78427.43,78435.29,78422.09,78435.28,4.26332 +1779014580000,78435.29,78449.14,78435.28,78449.13,1.54725 +1779014640000,78449.13,78487.34,78444.69,78480.99,12.5613 +1779014700000,78480.99,78480.99,78477.27,78478.25,2.77057 +1779014760000,78478.24,78478.25,78462.86,78462.87,3.38133 +1779014820000,78462.86,78462.87,78457.91,78459.34,1.98352 +1779014880000,78459.34,78466.82,78445.42,78445.42,5.98435 +1779014940000,78445.43,78448,78434.76,78447.99,3.3279 +1779015000000,78448,78458.61,78447.99,78448.73,5.75994 +1779015060000,78448.72,78448.73,78434.76,78442.33,3.91808 +1779015120000,78442.33,78483.14,78442.32,78471.99,6.6661 +1779015180000,78471.99,78472,78460.67,78463.13,4.23698 +1779015240000,78463.13,78463.13,78442.46,78442.46,3.21986 +1779015300000,78442.47,78449.61,78442.32,78449.6,2.43198 +1779015360000,78449.6,78449.61,78449.6,78449.61,0.76025 +1779015420000,78449.6,78449.61,78442.32,78442.32,3.02381 +1779015480000,78442.32,78442.33,78427.22,78429.86,16.03367 +1779015540000,78429.87,78466,78429.86,78465.99,5.36875 +1779015600000,78465.99,78473.82,78438.33,78438.33,37.64173 +1779015660000,78438.33,78438.33,78367.48,78382.08,16.83835 +1779015720000,78382.09,78387.23,78367.48,78387.23,3.1564 +1779015780000,78387.23,78387.23,78386.67,78386.68,1.40191 +1779015840000,78386.67,78407.72,78386.67,78407.72,1.456 +1779015900000,78407.72,78415.77,78407.72,78411.89,3.44118 +1779015960000,78411.89,78411.9,78408.05,78408.06,1.50295 +1779016020000,78408.06,78408.06,78398,78398,3.06778 +1779016080000,78398.01,78413.4,78398,78413.4,1.64132 +1779016140000,78413.39,78450.64,78413.39,78450.64,5.43269 +1779016200000,78450.64,78450.64,78443.07,78443.07,3.87234 +1779016260000,78443.08,78443.08,78420.69,78429.63,2.56703 +1779016320000,78429.62,78429.64,78429.62,78429.63,1.38579 +1779016380000,78429.64,78429.64,78413.04,78413.04,1.46177 +1779016440000,78413.04,78413.04,78357.57,78357.58,3.70961 +1779016500000,78357.58,78380.58,78322.78,78340.01,8.72598 +1779016560000,78340,78340.01,78319.8,78340.01,6.29199 +1779016620000,78340,78340.01,78319.8,78319.81,4.13976 +1779016680000,78319.8,78340.01,78315.33,78340.01,1.78822 +1779016740000,78340.01,78344.37,78326.62,78334.67,3.71713 +1779016800000,78334.67,78343.21,78308.61,78322.73,4.10907 +1779016860000,78322.73,78339.68,78322.73,78339.67,1.34298 +1779016920000,78339.68,78348.93,78339.67,78348.93,0.38412 +1779016980000,78348.92,78364,78348.92,78364,0.4764 +1779017040000,78364,78367.49,78357.08,78367.48,0.89398 +1779017100000,78367.48,78377.05,78367.48,78377.05,4.73909 +1779017160000,78377.05,78377.05,78376.61,78376.62,5.80833 +1779017220000,78376.62,78376.62,78358.69,78358.69,1.68001 +1779017280000,78358.69,78358.7,78344,78344.01,1.10856 +1779017340000,78344,78350.04,78335.99,78350.04,4.14514 +1779017400000,78350.03,78356.22,78350.03,78351.7,1.23535 +1779017460000,78351.7,78351.71,78289,78304.02,10.20654 +1779017520000,78304.03,78323.81,78304.02,78323.81,6.3901 +1779017580000,78323.81,78400,78323.8,78399.99,6.21962 +1779017640000,78399.99,78400,78373.11,78396.18,4.05388 +1779017700000,78396.17,78396.18,78370.4,78370.4,1.30638 +1779017760000,78370.4,78370.41,78345.66,78345.66,2.23963 +1779017820000,78345.67,78370.4,78342.13,78370.4,1.8707 +1779017880000,78370.4,78370.41,78350.15,78357.48,7.43475 +1779017940000,78357.48,78364.18,78357.48,78364.18,2.07291 +1779018000000,78364.17,78407.49,78364.17,78400.43,7.35456 +1779018060000,78400.43,78413.72,78400.42,78413.71,2.75293 +1779018120000,78413.71,78423.47,78412.08,78412.08,2.31323 +1779018180000,78412.08,78415.81,78406.42,78415.81,3.19467 +1779018240000,78415.8,78435.75,78411.25,78411.25,7.83766 +1779018300000,78411.26,78469.83,78408.2,78466.99,10.5633 +1779018360000,78466.98,78466.98,78442.81,78442.81,5.4444 +1779018420000,78442.81,78442.82,78414.83,78414.84,1.87397 +1779018480000,78414.84,78414.84,78384.42,78390.83,4.51979 +1779018540000,78390.83,78399.55,78390.82,78399.55,1.09083 +1779018600000,78399.54,78413.26,78399.54,78413.25,3.63651 +1779018660000,78413.26,78420,78390.82,78396.55,8.66601 +1779018720000,78396.55,78406.56,78396.54,78406.56,2.22542 +1779018780000,78406.56,78406.56,78406.55,78406.55,1.21217 +1779018840000,78406.55,78406.56,78390,78390,2.33041 +1779018900000,78390,78392.44,78386.41,78392.44,1.85977 +1779018960000,78392.44,78398,78392.43,78398,0.518 +1779019020000,78398,78404.01,78397.99,78404.01,0.33639 +1779019080000,78404.01,78404.01,78404,78404.01,5.31166 +1779019140000,78404.01,78415.99,78404,78415.99,3.44535 +1779019200000,78415.99,78423.82,78415.98,78420.29,2.10964 +1779019260000,78420.29,78423.77,78411.17,78411.17,7.91956 +1779019320000,78411.18,78411.18,78397.99,78397.99,2.30781 +1779019380000,78398,78415.33,78397.99,78415.32,6.1958 +1779019440000,78415.32,78425.53,78387.71,78387.72,11.85778 +1779019500000,78387.72,78410,78387.71,78410,3.17629 +1779019560000,78410,78410,78409.99,78410,0.73962 +1779019620000,78409.99,78410,78391.78,78393.85,3.57701 +1779019680000,78393.85,78393.85,78378.95,78378.96,1.72896 +1779019740000,78378.96,78399.42,78378.95,78399.42,7.7944 +1779019800000,78399.42,78399.42,78399.41,78399.42,0.21753 +1779019860000,78399.41,78443.41,78399.41,78443.41,1.45273 +1779019920000,78443.41,78443.41,78432.19,78438.82,2.71018 +1779019980000,78438.83,78451.96,78438.82,78447.59,2.61878 +1779020040000,78447.59,78457.97,78390.34,78390.34,21.17655 +1779020100000,78390.34,78417.24,78390.34,78417.24,6.19722 +1779020160000,78417.24,78420.53,78417.23,78420.53,5.54895 +1779020220000,78420.53,78420.53,78415.27,78415.27,1.63251 +1779020280000,78415.28,78438,78415.28,78438,3.76092 +1779020340000,78438,78438,78371,78371.01,12.6166 +1779020400000,78371.01,78380.57,78352,78380.57,4.35224 +1779020460000,78380.58,78399.18,78380.57,78391.82,2.98358 +1779020520000,78391.82,78412.31,78391.81,78412.31,1.17581 +1779020580000,78412.31,78437.97,78412.3,78434.43,7.77901 +1779020640000,78434.44,78434.44,78420.77,78428.09,3.97936 +1779020700000,78428.09,78428.09,78413.53,78413.54,1.30747 +1779020760000,78413.53,78413.54,78413.53,78413.54,3.31846 +1779020820000,78413.54,78413.54,78413.53,78413.53,0.41144 +1779020880000,78413.54,78434.43,78413.53,78434.43,0.95307 +1779020940000,78434.43,78434.43,78434.42,78434.42,1.13494 +1779021000000,78434.43,78434.43,78434.42,78434.43,1.1421 +1779021060000,78434.43,78437.96,78434.42,78437.96,5.43146 +1779021120000,78437.95,78437.96,78421.33,78423.63,10.43375 +1779021180000,78423.64,78423.65,78423.63,78423.64,0.308 +1779021240000,78423.65,78463.63,78423.64,78463.63,2.54867 +1779021300000,78463.64,78497.73,78463.63,78497.72,7.19188 +1779021360000,78497.72,78550,78497.72,78531.21,17.4225 +1779021420000,78531.21,78549.99,78528.02,78529.88,4.36646 +1779021480000,78529.88,78533.51,78456.01,78470.09,16.4592 +1779021540000,78470.1,78470.1,78463.43,78463.44,2.7112 +1779021600000,78463.43,78474.96,78455.15,78455.15,2.41887 +1779021660000,78455.16,78458.86,78455.16,78458.86,1.70724 +1779021720000,78458.85,78461.99,78458.85,78461.98,0.87937 +1779021780000,78461.99,78463.6,78461.98,78463.6,0.51737 +1779021840000,78463.6,78475,78463.59,78474.99,1.55863 +1779021900000,78474.99,78500.92,78470.08,78475.75,4.4472 +1779021960000,78475.74,78485.36,78475.74,78476.5,1.14378 +1779022020000,78476.49,78476.5,78463,78463.33,5.40295 +1779022080000,78463.34,78463.34,78447,78447,3.16435 +1779022140000,78447,78456.32,78396.43,78396.43,9.84716 +1779022200000,78396.42,78404.46,78396.42,78404.45,1.7241 +1779022260000,78404.46,78413.03,78404.45,78413.03,0.79727 +1779022320000,78413.03,78413.03,78413.02,78413.03,0.34563 +1779022380000,78413.03,78413.03,78394.45,78394.45,4.22061 +1779022440000,78394.46,78394.46,78386,78386.01,2.34688 +1779022500000,78386.01,78399.22,78386,78399.21,1.08695 +1779022560000,78399.22,78400.74,78380.57,78380.58,2.25272 +1779022620000,78380.57,78380.57,78333.8,78342.23,7.1478 +1779022680000,78342.24,78361.99,78342.23,78361.99,1.83895 +1779022740000,78361.98,78364.83,78361.98,78364.83,0.83962 +1779022800000,78364.83,78364.83,78330,78332.64,5.33804 +1779022860000,78332.64,78332.64,78320,78321.51,2.92301 +1779022920000,78321.5,78323.01,78294,78306.25,4.88277 +1779022980000,78306.26,78334.44,78295.73,78313.18,3.30003 +1779023040000,78313.18,78323.6,78313.17,78323.6,1.5448 +1779023100000,78323.61,78349.53,78323.6,78349.53,1.65017 +1779023160000,78349.52,78356.52,78321.87,78321.87,3.22092 +1779023220000,78321.87,78321.88,78310.73,78314.94,2.94354 +1779023280000,78314.94,78314.95,78295.28,78296.72,6.15455 +1779023340000,78296.72,78296.72,78296.71,78296.71,1.54271 +1779023400000,78296.71,78298.15,78296.71,78298.15,1.23922 +1779023460000,78298.15,78311.28,78298.15,78311.27,0.62622 +1779023520000,78311.27,78311.28,78275.81,78279.81,3.83835 +1779023580000,78279.81,78279.81,78257.31,78267.08,8.96119 +1779023640000,78267.09,78267.09,78261.11,78261.12,1.47165 +1779023700000,78261.11,78261.11,78220,78228.85,10.04142 +1779023760000,78228.85,78228.85,78206.66,78224.53,4.7041 +1779023820000,78224.52,78224.52,78173.15,78210,14.17741 +1779023880000,78209.99,78236.72,78209.99,78236.71,1.59822 +1779023940000,78236.72,78256.38,78236.71,78256.38,2.0835 +1779024000000,78256.38,78256.38,78225.3,78225.3,3.79122 +1779024060000,78225.3,78247.13,78225.3,78247.12,1.30654 +1779024120000,78247.13,78256,78247.12,78253.21,1.31961 +1779024180000,78253.21,78253.21,78236.81,78236.82,1.36078 +1779024240000,78236.82,78243.79,78231.06,78239.98,1.40357 +1779024300000,78239.97,78244.26,78239.97,78244.25,1.80739 +1779024360000,78244.25,78259.37,78244.25,78259.36,0.53562 +1779024420000,78259.36,78279.87,78259.36,78279.87,2.80786 +1779024480000,78279.86,78279.87,78264.79,78264.79,2.65469 +1779024540000,78264.79,78292.63,78263.72,78292.62,6.71707 +1779024600000,78292.63,78292.63,78260,78260,3.16156 +1779024660000,78260,78275.81,78260,78275.8,6.92461 +1779024720000,78275.8,78275.81,78250,78250,2.70602 +1779024780000,78250.01,78257.4,78250,78257.4,13.25907 +1779024840000,78257.39,78275.81,78257.39,78275.8,6.64043 +1779024900000,78275.81,78308.85,78275.81,78308.85,2.04034 +1779024960000,78308.85,78325.23,78308.84,78325.23,1.40867 +1779025020000,78325.23,78338.12,78325.23,78337,1.75996 +1779025080000,78337,78343.39,78308.85,78308.85,4.53304 +1779025140000,78308.85,78308.86,78308.85,78308.86,2.0155 +1779025200000,78308.85,78308.86,78257.55,78257.55,19.53892 +1779025260000,78257.55,78268,78257.55,78267.99,3.52348 +1779025320000,78268,78268,78250.43,78250.43,1.39007 +1779025380000,78250.44,78275.8,78250.43,78275.8,2.2582 +1779025440000,78275.81,78275.81,78261.73,78261.73,1.3972 +1779025500000,78261.74,78275.81,78261.73,78275.8,3.19569 +1779025560000,78275.8,78275.81,78261.37,78267.88,2.7176 +1779025620000,78267.87,78275.81,78267.87,78267.88,3.74922 +1779025680000,78267.89,78293.83,78262.58,78288.02,4.49977 +1779025740000,78288.02,78288.03,78268,78268,1.29173 +1779025800000,78268,78275.81,78266.46,78275.81,2.15921 +1779025860000,78275.8,78275.81,78270.09,78270.1,1.40929 +1779025920000,78270.1,78285.81,78270.09,78285.8,1.57949 +1779025980000,78285.81,78285.81,78225.26,78225.27,20.62207 +1779026040000,78225.26,78241.32,78200,78212.27,7.05016 +1779026100000,78212.27,78212.27,78184.1,78184.12,13.16517 +1779026160000,78184.11,78208.75,78184.11,78189.79,9.46673 +1779026220000,78189.79,78208.74,78189.78,78208.73,3.40173 +1779026280000,78208.73,78223.17,78208.73,78221.44,3.128 +1779026340000,78221.44,78221.45,78202.9,78202.91,4.33715 +1779026400000,78202.91,78217.33,78134.1,78134.11,21.78196 +1779026460000,78134.11,78180,78134.1,78152.23,5.43187 +1779026520000,78152.24,78198.1,78152.23,78182,3.95921 +1779026580000,78182.01,78182.01,78182,78182.01,0.51651 +1779026640000,78182.01,78182.01,78152.23,78161.94,5.00053 +1779026700000,78161.94,78161.94,78146.92,78146.92,2.48043 +1779026760000,78146.93,78148.58,78102.88,78109.44,8.57873 +1779026820000,78109.44,78128.04,78072.63,78128.04,12.84107 +1779026880000,78128.04,78139.32,78121.5,78121.5,25.43857 +1779026940000,78121.5,78121.51,78066.24,78066.24,9.97135 +1779027000000,78066.24,78098.01,78061.46,78098.01,9.77217 +1779027060000,78098.01,78099.15,78079.46,78082,1.87512 +1779027120000,78082,78082.01,78077.46,78082.01,1.07009 +1779027180000,78082.01,78090.67,78079.81,78082.01,2.63547 +1779027240000,78082.01,78082.02,78072.8,78072.81,1.44277 +1779027300000,78072.81,78072.81,77961.46,77961.47,52.03159 +1779027360000,77961.46,77961.47,77850,77940,51.92741 +1779027420000,77940,77979.62,77940,77967.09,11.35207 +1779027480000,77967.1,77977.63,77900,77952.31,9.02398 +1779027540000,77952.3,77989.99,77952.3,77971.84,8.34164 +1779027600000,77971.84,77989.99,77912.95,77912.95,5.37532 +1779027660000,77912.96,77963.61,77912.95,77962.01,10.68422 +1779027720000,77962,77962,77946.1,77957.55,10.47506 +1779027780000,77957.56,78011.27,77955.01,78011.26,8.72245 +1779027840000,78011.26,78013.9,78000.37,78000.38,2.23243 +1779027900000,78000.38,78043.43,77994.5,78043.42,5.91283 +1779027960000,78043.43,78107.22,78043.43,78099,9.45251 +1779028020000,78098.89,78117.89,78098.89,78110.2,3.28899 +1779028080000,78110.2,78110.2,78089.94,78089.95,2.58829 +1779028140000,78089.94,78089.95,78040,78040,3.95706 +1779028200000,78040,78066.25,78040,78066.24,4.72724 +1779028260000,78066.25,78066.25,78008,78008,2.49923 +1779028320000,78008,78008,77957.58,77987.85,9.29691 +1779028380000,77987.85,78014.01,77987.85,78000.76,2.19244 +1779028440000,78000.76,78013.03,78000.76,78013.02,1.694 +1779028500000,78013.02,78013.03,78001.47,78002.67,1.58476 +1779028560000,78002.67,78002.67,77995.99,77997.52,1.12859 +1779028620000,77997.53,78012.69,77997.53,78012.69,0.99452 +1779028680000,78012.69,78034,78012.68,78020.81,1.65726 +1779028740000,78020.82,78020.82,77972,77973.22,3.02021 +1779028800000,77974.83,77997.49,77974.83,77994.62,5.21045 +1779028860000,77994.61,78000,77990.93,78000,2.58914 +1779028920000,78000,78017.4,77999.99,78003.74,4.93244 +1779028980000,78003.74,78007.91,78003.73,78007.9,1.374 +1779029040000,78007.9,78007.91,78007.9,78007.91,1.12194 +1779029100000,78007.91,78052,78007.91,78043.59,2.72518 +1779029160000,78043.58,78072,78042.47,78042.48,2.86968 +1779029220000,78042.48,78059.44,78040,78059.44,2.9718 +1779029280000,78059.43,78059.44,78055.91,78055.91,2.15952 +1779029340000,78055.92,78070.42,78055.91,78060.85,5.69746 +1779029400000,78060.85,78060.85,78049.91,78049.91,1.52775 +1779029460000,78049.92,78049.92,78049.91,78049.92,0.28241 +1779029520000,78049.91,78049.92,78049.9,78049.91,1.19855 +1779029580000,78049.91,78049.91,78029.71,78029.72,3.48512 +1779029640000,78029.72,78078.88,78029.71,78078.88,5.35385 +1779029700000,78079.98,78091.98,78076.38,78076.38,8.75189 +1779029760000,78076.38,78076.39,78065.12,78073.99,4.24376 +1779029820000,78074,78077.21,78065.66,78065.66,1.70328 +1779029880000,78065.66,78065.67,78050.71,78050.72,1.30768 +1779029940000,78050.71,78054.58,78050.71,78051.51,1.10617 +1779030000000,78051.51,78051.51,78026.43,78026.43,3.74228 +1779030060000,78026.43,78044.61,78007.91,78044.6,1.98858 +1779030120000,78044.61,78065.77,78025.33,78032.22,3.39329 +1779030180000,78032.22,78063.91,78032.22,78051.44,1.42461 +1779030240000,78051.44,78071.49,78051.43,78071.17,6.29707 +1779030300000,78071.18,78078.01,78071.17,78077.89,3.3161 +1779030360000,78077.89,78106.2,78077.88,78106.19,6.06911 +1779030420000,78106.2,78114.22,78102.72,78102.73,1.92133 +1779030480000,78102.73,78102.73,78093.05,78093.05,4.54669 +1779030540000,78093.06,78097.2,78088.42,78097.2,0.99587 +1779030600000,78097.2,78119.42,78097.2,78119.42,1.63961 +1779030660000,78119.42,78119.42,78106.25,78106.26,0.67096 +1779030720000,78106.26,78106.26,78090.66,78095.11,1.37686 +1779030780000,78095.12,78100.47,78095.11,78098.54,0.79236 +1779030840000,78098.54,78098.54,78089.46,78089.47,3.46182 +1779030900000,78089.47,78089.47,78039.99,78040,6.80064 +1779030960000,78040,78040,77950,77985.39,15.06597 +1779031020000,77985.39,77985.39,77941.96,77948.38,6.66761 +1779031080000,77948.38,77985.39,77920.76,77982.03,3.66147 +1779031140000,77982.03,78070,77982.03,78069.99,9.76747 +1779031200000,78070,78070.77,78037.04,78037.04,4.31796 +1779031260000,78037.04,78045.25,78037.04,78045.25,0.80007 +1779031320000,78045.24,78045.25,78039.13,78039.13,1.06829 +1779031380000,78039.14,78045.01,78030.91,78040.54,2.01364 +1779031440000,78040.54,78052.54,78040.53,78052.54,2.02562 +1779031500000,78052.53,78052.53,78026.34,78026.34,1.67231 +1779031560000,78026,78027.94,78017.96,78027.93,1.18508 +1779031620000,78027.94,78027.94,78027.93,78027.94,1.709 +1779031680000,78027.93,78027.94,78015.2,78017.37,1.21933 +1779031740000,78017.36,78017.37,77978.3,77990.07,6.92136 +1779031800000,77990.06,78014.3,77990.06,78014.29,1.27392 +1779031860000,78014.29,78036.76,78014.29,78036.76,1.57243 +1779031920000,78036.76,78047.41,78036.75,78043.89,0.99445 +1779031980000,78043.89,78043.89,78038.46,78042.52,0.77173 +1779032040000,78042.51,78043.88,78042.51,78043.88,0.29247 +1779032100000,78043.87,78059.21,78043.87,78047.64,4.59679 +1779032160000,78047.63,78047.63,78010,78010.01,2.2634 +1779032220000,78010.01,78025.22,78006,78025.21,1.14462 +1779032280000,78025.22,78025.22,78025.21,78025.22,0.99104 +1779032340000,78025.21,78046.79,78025.21,78032.73,3.31441 +1779032400000,78032.72,78032.72,78021.85,78031.99,1.70546 +1779032460000,78032,78050,77992.37,78032.02,20.16933 +1779032520000,78032.02,78034,77981.99,77994.47,12.98691 +1779032580000,77994.47,78005.99,77994.47,78005.99,0.81044 +1779032640000,78005.99,78034,78005.98,78034,3.56939 +1779032700000,78034,78034,78032,78032,1.13983 +1779032760000,78032.01,78032.01,78012.41,78015.21,0.80695 +1779032820000,78015.22,78034,78015.21,78034,1.19803 +1779032880000,78034,78050,78034,78050,4.42559 +1779032940000,78050,78066,78050,78051.32,4.60231 +1779033000000,78051.33,78051.33,78037.74,78037.75,2.0389 +1779033060000,78037.74,78037.75,78037.74,78037.74,1.01733 +1779033120000,78037.75,78052.73,78037.74,78052.73,4.30781 +1779033180000,78052.74,78052.74,78049.47,78049.48,5.12289 +1779033240000,78049.48,78061.12,78049.47,78052.2,6.07663 +1779033300000,78052.2,78052.21,78052.2,78052.21,1.84603 +1779033360000,78052.21,78066.25,78052.2,78066.24,2.03764 +1779033420000,78066.25,78066.25,78051.41,78051.42,0.97485 +1779033480000,78051.41,78051.42,78048.36,78048.36,0.90786 +1779033540000,78048.36,78051.42,78048.36,78051.41,4.14212 +1779033600000,78051.42,78075.03,78051.41,78075.02,1.46132 +1779033660000,78075.03,78096,78075.02,78093.62,1.22968 +1779033720000,78093.62,78093.62,78080.5,78080.5,0.82486 +1779033780000,78080.51,78127.22,78080.5,78127.21,4.60767 +1779033840000,78127.21,78127.21,78106.75,78106.75,2.71744 +1779033900000,78106.75,78106.75,78086.68,78086.68,0.78323 +1779033960000,78086.68,78090.01,78086.68,78090,0.87332 +1779034020000,78090.01,78104.72,78090,78093.49,2.6581 +1779034080000,78093.49,78093.5,78093.49,78093.49,0.60783 +1779034140000,78093.49,78093.5,78093.49,78093.5,0.1889 +1779034200000,78093.49,78093.5,78093.49,78093.49,0.23869 +1779034260000,78093.49,78093.5,78066.94,78066.95,2.82521 +1779034320000,78066.95,78066.95,78066.94,78066.94,0.92457 +1779034380000,78066.95,78066.95,78058.38,78058.39,3.19861 +1779034440000,78058.39,78062.83,78054.58,78062.83,1.52252 +1779034500000,78062.83,78062.83,78057.11,78057.11,1.55315 +1779034560000,78057.12,78066.25,78048.36,78066.25,3.20143 +1779034620000,78066.25,78092.44,78066.24,78069.73,2.78664 +1779034680000,78069.73,78090.81,78069.72,78090.81,0.53989 +1779034740000,78090.82,78090.82,78071.25,78071.26,1.23648 +1779034800000,78071.26,78082.12,78063.42,78082.11,1.76119 +1779034860000,78082.12,78082.12,78082.11,78082.11,0.35295 +1779034920000,78082.12,78082.12,78082.11,78082.12,0.72771 +1779034980000,78082.12,78082.12,78059.72,78066.25,2.01519 +1779035040000,78066.24,78087.95,78066.24,78087.95,1.43446 +1779035100000,78087.95,78111.72,78087.94,78111.71,2.32694 +1779035160000,78111.71,78142.85,78111.71,78130.01,5.33332 +1779035220000,78130.02,78130.02,78123.99,78128.36,0.47116 +1779035280000,78128.37,78135.8,78128.36,78135.79,0.98483 +1779035340000,78135.79,78141.36,78135.79,78141.36,0.62259 +1779035400000,78141.36,78161.18,78133.04,78133.05,6.39919 +1779035460000,78133.05,78141.36,78133.04,78134.58,2.35343 +1779035520000,78134.57,78136,78128.36,78132.48,1.69721 +1779035580000,78132.48,78132.48,78132.47,78132.48,0.37894 +1779035640000,78132.47,78132.48,78118,78119.5,1.0009 +1779035700000,78119.5,78119.5,78111.72,78111.73,0.3601 +1779035760000,78111.72,78132.48,78111.72,78132.47,0.96279 +1779035820000,78132.48,78132.48,78132.47,78132.47,0.91633 +1779035880000,78132.47,78147,78132.47,78141.96,1.08073 +1779035940000,78141.96,78141.97,78141.96,78141.97,0.16845 +1779036000000,78141.96,78157,78141.96,78156.99,1.24852 +1779036060000,78157,78171.03,78156.99,78160.86,1.88756 +1779036120000,78160.86,78166.13,78149.92,78166.13,2.76969 +1779036180000,78166.14,78193.66,78157.67,78157.67,11.30216 +1779036240000,78157.68,78171.03,78157.68,78171.03,1.0202 +1779036300000,78171.02,78171.03,78160.68,78160.69,1.49601 +1779036360000,78160.69,78160.69,78130.13,78130.13,11.14503 +1779036420000,78130.13,78130.14,78102.3,78102.3,2.79251 +1779036480000,78102.3,78107.01,78100,78107.01,1.92256 +1779036540000,78107,78107.01,78107,78107.01,1.64536 +1779036600000,78107,78107.01,78054.84,78054.84,5.25384 +1779036660000,78054.84,78074.48,78054.84,78074.47,1.68658 +1779036720000,78074.48,78084.57,78074.47,78084.57,1.04065 +1779036780000,78084.56,78084.57,78063.26,78063.26,1.67638 +1779036840000,78063.27,78127.01,78063.26,78127.01,11.22593 +1779036900000,78127.01,78127.01,78040.43,78057.65,13.35155 +1779036960000,78057.65,78057.66,78057.65,78057.65,0.33263 +1779037020000,78057.66,78066.25,78050.76,78056.06,1.41089 +1779037080000,78056.06,78056.07,78044.78,78044.78,0.5877 +1779037140000,78044.79,78044.79,78025.23,78034.36,3.75617 +1779037200000,78034.37,78048,78028.41,78028.41,1.22377 +1779037260000,78028.4,78028.41,77942.22,77974.19,46.27166 +1779037320000,77974.18,78007.57,77974.18,78000.53,3.10571 +1779037380000,78000.54,78019.16,78000.53,78013.66,3.13987 +1779037440000,78013.67,78028.98,78013.66,78028.98,0.91991 +1779037500000,78028.98,78028.98,78009.8,78009.81,0.8764 +1779037560000,78009.8,78011.22,78000,78000,0.7407 +1779037620000,78000,78011.22,78000,78011.21,0.45003 +1779037680000,78011.21,78055.8,78007.63,78040.96,23.5132 +1779037740000,78040.95,78040.95,78022.31,78033.27,7.97444 +1779037800000,78033.28,78033.28,77990.92,77990.93,1.27896 +1779037860000,77990.92,77990.93,77963.14,77963.15,2.78005 +1779037920000,77963.14,77963.14,77908.53,77910.34,14.86695 +1779037980000,77910.34,77910.34,77892.18,77895.34,11.2789 +1779038040000,77895.34,77921.37,77895.34,77920.16,4.95671 +1779038100000,77920.17,77945.06,77920.16,77945.05,3.08762 +1779038160000,77945.06,77965.28,77945.05,77965.28,1.44657 +1779038220000,77965.27,77965.27,77935.65,77935.65,1.84078 +1779038280000,77935.65,77935.66,77856.69,77901.67,24.25478 +1779038340000,77901.67,77951.38,77901.66,77936.81,5.92485 +1779038400000,77936.82,77974.93,77934.43,77974.93,2.95385 +1779038460000,77974.93,77974.93,77974.92,77974.92,0.36491 +1779038520000,77974.92,77974.93,77961.46,77964.97,0.95257 +1779038580000,77964.97,77986.23,77964.97,77986.23,1.42183 +1779038640000,77986.22,77986.23,77974.22,77977.73,1.55916 +1779038700000,77977.74,77977.74,77935.93,77961.47,12.05581 +1779038760000,77961.47,77961.47,77946.63,77946.64,1.53769 +1779038820000,77946.64,77946.64,77946.63,77946.64,0.63638 +1779038880000,77946.64,77961.47,77946.63,77961.46,2.76098 +1779038940000,77961.46,77987.62,77961.46,77987.62,7.44993 +1779039000000,77987.62,77989.99,77977.13,77977.13,4.98169 +1779039060000,77977.14,77977.14,77977.13,77977.14,0.43966 +1779039120000,77977.14,77977.14,77902.2,77946.15,4.71273 +1779039180000,77946.14,77961.47,77939.94,77943.46,2.2706 +1779039240000,77943.45,77999.99,77943.45,77999.99,9.29379 +1779039300000,78000,78014.16,77969.9,77969.9,5.25606 +1779039360000,77969.9,77973.73,77969.9,77973.73,0.57081 +1779039420000,77973.73,77973.73,77940.26,77952.49,1.99566 +1779039480000,77952.48,77957.37,77925.08,77932.22,7.03964 +1779039540000,77932.21,78009.71,77915.06,78009.71,38.49544 +1779039600000,78009.7,78009.71,77996,77996.63,2.55638 +1779039660000,77996.63,78000.57,77993.39,78000.57,1.08233 +1779039720000,78000.58,78013.27,78000.57,78013.27,1.50502 +1779039780000,78013.27,78022.2,78013.26,78022.2,1.07703 +1779039840000,78022.2,78050,78022.2,78049.99,1.2733 +1779039900000,78050,78057.84,78022.19,78025.63,4.67484 +1779039960000,78025.63,78054.07,78025.62,78046.57,2.9438 +1779040020000,78046.58,78046.58,78036,78036.01,0.3201 +1779040080000,78036.01,78049.92,78036,78049.91,0.35335 +1779040140000,78049.91,78066.25,78049.91,78066.25,1.66143 +1779040200000,78066.25,78066.25,78066.24,78066.25,0.52051 +1779040260000,78066.25,78066.25,78057.77,78057.78,1.72614 +1779040320000,78057.78,78057.78,78057.77,78057.78,0.27579 +1779040380000,78057.78,78060,78045.24,78057.93,2.89975 +1779040440000,78057.94,78057.94,78053.41,78053.42,0.40266 +1779040500000,78053.42,78073.67,78053.41,78073.66,2.28761 +1779040560000,78073.67,78092.44,78073.66,78082.17,2.53949 +1779040620000,78082.17,78082.17,78073.66,78073.66,0.36025 +1779040680000,78073.67,78073.67,78073.66,78073.66,0.19304 +1779040740000,78073.66,78089.99,78073.66,78089.98,1.10503 +1779040800000,78089.99,78089.99,78076.2,78076.2,1.61957 +1779040860000,78076.21,78112.72,78076.21,78112.72,1.47444 +1779040920000,78112.72,78152.84,78112.72,78152.83,2.12303 +1779040980000,78152.84,78184.45,78152.84,78184.44,4.27409 +1779041040000,78184.44,78245.15,78180.96,78189.89,19.01715 +1779041100000,78189.89,78223.05,78189.88,78223.04,2.65345 +1779041160000,78223.05,78225.16,78201.49,78212.2,4.38004 +1779041220000,78212.2,78212.2,78192.61,78192.62,0.8634 +1779041280000,78192.61,78192.62,78163.28,78163.91,3.88856 +1779041340000,78163.91,78163.92,78132.6,78133.09,2.39082 +1779041400000,78133.08,78154.91,78133.08,78142.12,1.19623 +1779041460000,78142.13,78154.91,78133.01,78133.02,2.23806 +1779041520000,78133.02,78147.33,78133.01,78147.33,0.5729 +1779041580000,78147.32,78160.81,78147.32,78160.81,0.96498 +1779041640000,78160.8,78160.81,78125.48,78125.48,9.9704 +1779041700000,78125.48,78135.35,78125.48,78135.35,1.72438 +1779041760000,78135.34,78135.35,78135.34,78135.35,0.29233 +1779041820000,78135.35,78146.29,78129.17,78129.17,1.83984 +1779041880000,78129.17,78129.18,78093.51,78093.51,1.59492 +1779041940000,78093.52,78093.52,78054.9,78054.91,4.22911 +1779042000000,78054.9,78057.43,78027.63,78039.82,7.96464 +1779042060000,78039.82,78043.55,78015.35,78015.35,6.73975 +1779042120000,78015.35,78040,78014.33,78040,2.74473 +1779042180000,78040,78040,78039.98,78039.99,4.69268 +1779042240000,78039.98,78065.36,78039.98,78065.35,1.98504 +1779042300000,78065.36,78092.44,78065.35,78092.43,1.91769 +1779042360000,78092.44,78117.36,78092.43,78114.63,3.56674 +1779042420000,78114.63,78131.18,78114.63,78131.17,1.7099 +1779042480000,78131.17,78136.99,78119.78,78126.51,3.69003 +1779042540000,78126.52,78136.99,78126.51,78136.99,1.02733 +1779042600000,78136.98,78140,78124.5,78124.51,0.97587 +1779042660000,78124.5,78135.19,78124.5,78135.19,0.74899 +1779042720000,78135.18,78159.6,78135.18,78159.6,2.04471 +1779042780000,78159.6,78171.03,78149.73,78153.98,2.04946 +1779042840000,78153.98,78161.51,78127.42,78127.42,1.1788 +1779042900000,78127.43,78143.54,78127.42,78143.54,0.78099 +1779042960000,78143.54,78143.54,78143.53,78143.53,0.27939 +1779043020000,78143.54,78143.54,78143.53,78143.54,0.45501 +1779043080000,78143.53,78147.33,78143.53,78147.32,1.70358 +1779043140000,78147.33,78147.33,78146.42,78146.42,0.18958 +1779043200000,78146.42,78146.43,78131.33,78139.99,2.27416 +1779043260000,78139.99,78139.99,78131.81,78131.82,0.89627 +1779043320000,78131.81,78140,78131.81,78140,0.62074 +1779043380000,78140,78140,78137.29,78137.29,0.24795 +1779043440000,78137.29,78137.3,78130.33,78130.33,2.14686 +1779043500000,78130.33,78134,78124.5,78125.23,2.29267 +1779043560000,78125.23,78128.87,78118,78128.87,1.59881 +1779043620000,78128.87,78128.87,78125.99,78126,0.51888 +1779043680000,78125.99,78134.78,78125.99,78134.78,0.90488 +1779043740000,78134.77,78166.96,78134.77,78166.95,1.70738 +1779043800000,78166.95,78171.03,78152.39,78171.02,2.48346 +1779043860000,78171.02,78175.53,78163.82,78175.52,2.73952 +1779043920000,78175.52,78175.53,78175.52,78175.53,0.50952 +1779043980000,78175.52,78205.16,78175.52,78205.15,2.64779 +1779044040000,78205.15,78205.16,78198.36,78198.37,1.21763 +1779044100000,78198.36,78233.41,78198.36,78232.05,2.18684 +1779044160000,78232.04,78232.05,78220,78220,1.21073 +1779044220000,78220.01,78271.59,78220,78244.01,16.15227 +1779044280000,78244.01,78244.01,78231.07,78239.3,8.60732 +1779044340000,78239.29,78271.59,78239.29,78268.05,7.71787 +1779044400000,78268.04,78275.8,78267.28,78275.8,0.76622 +1779044460000,78275.79,78275.79,78250.17,78250.17,2.30227 +1779044520000,78250.18,78281.55,78250.17,78277.46,4.2816 +1779044580000,78277.46,78277.47,78251.44,78251.44,2.38947 +1779044640000,78251.45,78275.79,78225.4,78275.79,25.17681 +1779044700000,78275.79,78275.8,78256.93,78256.93,4.77349 +1779044760000,78256.93,78260.29,78246.43,78260.29,3.27443 +1779044820000,78260.29,78273.27,78260.29,78273.26,0.91755 +1779044880000,78273.27,78298,78273.26,78281.47,2.51067 +1779044940000,78281.47,78281.47,78262.57,78262.58,1.11935 +1779045000000,78262.57,78262.57,78238.33,78241.34,3.46993 +1779045060000,78241.34,78245.28,78241.34,78245.28,0.29134 +1779045120000,78245.28,78245.28,78240.55,78240.56,1.77568 +1779045180000,78240.56,78243.56,78240.55,78243.55,2.21456 +1779045240000,78243.56,78262.91,78243.55,78262.91,11.78292 +1779045300000,78262.9,78262.91,78244.77,78244.77,0.90014 +1779045360000,78244.77,78259.88,78244.77,78255.54,0.69875 +1779045420000,78255.55,78255.55,78247.97,78247.97,0.82794 +1779045480000,78247.98,78247.98,78247.97,78247.97,0.41987 +1779045540000,78247.97,78247.98,78247.97,78247.97,0.28307 +1779045600000,78247.97,78247.98,78244.78,78244.79,0.56579 +1779045660000,78244.78,78259.59,78244.78,78259.59,3.12789 +1779045720000,78259.58,78275.81,78259.58,78275.81,0.86824 +1779045780000,78275.8,78300,78275.8,78280.67,2.55183 +1779045840000,78280.67,78280.67,78233.03,78233.03,9.30665 +1779045900000,78233.04,78247.98,78233.04,78242.11,1.58776 +1779045960000,78242.12,78246.63,78242.11,78246.63,1.73229 +1779046020000,78246.63,78246.63,78240.24,78240.24,0.66587 +1779046080000,78240.25,78243.77,78229.75,78243.77,3.83553 +1779046140000,78243.77,78243.77,78228.17,78228.18,6.85514 +1779046200000,78228.17,78238.31,78228.17,78238.31,0.42861 +1779046260000,78238.3,78238.31,78238.3,78238.31,0.13748 +1779046320000,78238.3,78241.18,78238.3,78241.17,0.4938 +1779046380000,78241.18,78241.18,78235.98,78235.98,1.15164 +1779046440000,78235.99,78235.99,78228.17,78228.17,5.53596 +1779046500000,78228.17,78228.18,78209.96,78223.21,9.32005 +1779046560000,78223.21,78243.37,78223.2,78243.37,0.61154 +1779046620000,78243.36,78243.37,78243.36,78243.36,0.22858 +1779046680000,78243.36,78250,78243.36,78249.99,0.5446 +1779046740000,78250,78298.58,78249.99,78298.57,4.81726 +1779046800000,78298.58,78381.31,78298.57,78363.8,15.0933 +1779046860000,78363.81,78363.81,78352.1,78356.39,1.92953 +1779046920000,78356.4,78420.32,78352.94,78380.05,11.62408 +1779046980000,78380.05,78387.11,78380.04,78386.09,2.37764 +1779047040000,78386.09,78387.11,78383.92,78383.93,1.88783 +1779047100000,78383.92,78383.93,78354.01,78354.01,3.60258 +1779047160000,78354.02,78363.12,78354.01,78363.12,2.84688 +1779047220000,78363.12,78414.79,78363.12,78408.11,3.99585 +1779047280000,78408.11,78427.3,78404.57,78421.87,2.09707 +1779047340000,78421.86,78431.44,78413,78431.44,2.2367 +1779047400000,78431.44,78452,78431.44,78451.99,12.30472 +1779047460000,78451.99,78468.46,78451.99,78454.72,3.78833 +1779047520000,78454.73,78454.73,78452.28,78452.29,1.33779 +1779047580000,78452.29,78467.74,78452.28,78467.73,1.44329 +1779047640000,78467.74,78467.74,78419.39,78419.39,11.28652 +1779047700000,78419.4,78419.4,78394.18,78400,3.14209 +1779047760000,78400,78400,78399.99,78400,0.28973 +1779047820000,78400,78400,78399.99,78399.99,0.72199 +1779047880000,78399.99,78400,78399.99,78399.99,0.38725 +1779047940000,78399.99,78427.71,78383.07,78415.3,18.38709 +1779048000000,78415.29,78430,78415.29,78430,1.33039 +1779048060000,78430,78435.32,78429.99,78435.31,1.40925 +1779048120000,78435.31,78435.32,78410.25,78410.26,3.89186 +1779048180000,78410.25,78410.25,78389.89,78389.89,3.39805 +1779048240000,78389.89,78389.9,78368.78,78389.89,3.82955 +1779048300000,78389.89,78389.9,78389.89,78389.9,0.25421 +1779048360000,78389.89,78389.9,78377.12,78377.13,3.68732 +1779048420000,78377.13,78377.13,78349.07,78349.07,4.19072 +1779048480000,78349.08,78349.08,78349.07,78349.08,0.39619 +1779048540000,78349.08,78349.08,78349.07,78349.08,0.36891 +1779048600000,78349.07,78349.07,78337.11,78337.11,1.48029 +1779048660000,78337.11,78361.88,78332.43,78361.87,4.20646 +1779048720000,78361.87,78364,78361.87,78363.99,0.85752 +1779048780000,78363.99,78364,78351.74,78357.58,4.62156 +1779048840000,78357.58,78357.58,78341.07,78341.07,3.78554 +1779048900000,78341.07,78341.08,78335.5,78337.45,1.19965 +1779048960000,78337.45,78337.45,78319.22,78322.98,5.66365 +1779049020000,78322.99,78346.93,78322.98,78332.1,1.92861 +1779049080000,78332.09,78332.1,78326.28,78326.28,1.52004 +1779049140000,78326.28,78326.28,78300,78300.01,4.173 +1779049200000,78300,78300.01,78248.8,78248.81,8.25103 +1779049260000,78248.81,78303.31,78248.81,78290.38,12.15848 +1779049320000,78290.38,78290.38,78281.49,78281.49,2.0884 +1779049380000,78281.49,78291.24,78281.49,78291.23,0.94599 +1779049440000,78291.23,78299.06,78283.06,78283.06,3.96579 +1779049500000,78283.07,78296.15,78283.06,78296.14,1.00357 +1779049560000,78296.15,78296.15,78286.96,78286.97,1.92878 +1779049620000,78286.97,78293.33,78286.97,78293.33,0.63493 +1779049680000,78293.32,78293.32,78287.59,78287.6,2.44747 +1779049740000,78287.59,78291.02,78287.59,78291.02,1.17538 +1779049800000,78291.01,78330,78291.01,78329.99,3.42043 +1779049860000,78330,78356.84,78330,78338.86,4.0727 +1779049920000,78338.85,78367.49,78338.85,78367.48,3.46418 +1779049980000,78367.49,78367.49,78359.99,78359.99,1.38999 +1779050040000,78359.99,78360,78286.14,78286.14,14.4114 +1779050100000,78286.15,78313.78,78286.15,78313.78,16.50955 +1779050160000,78313.78,78317.27,78313.77,78317.26,0.93774 +1779050220000,78317.27,78317.27,78272,78278.89,19.81415 +1779050280000,78278.9,78278.9,78249.35,78260,18.1343 +1779050340000,78260,78299.34,78259.99,78299.34,7.28929 +1779050400000,78299.34,78299.34,78291.26,78291.26,0.5 +1779050460000,78291.26,78291.27,78284.05,78284.06,0.89217 +1779050520000,78284.06,78284.06,78284.05,78284.05,0.39565 +1779050580000,78284.05,78299.29,78284.05,78299.29,0.55677 +1779050640000,78299.29,78303.22,78295.25,78295.26,0.70595 +1779050700000,78295.26,78295.26,78291.28,78291.28,2.73752 +1779050760000,78291.29,78305.68,78291.28,78305.68,1.31859 +1779050820000,78305.68,78305.68,78286.89,78286.89,1.11457 +1779050880000,78286.9,78289.16,78277.35,78289.16,5.25872 +1779050940000,78289.15,78289.16,78289.15,78289.15,0.79751 +1779051000000,78289.15,78291.48,78289.15,78291.47,1.71268 +1779051060000,78291.47,78291.48,78291.47,78291.48,0.17628 +1779051120000,78291.48,78291.48,78291.47,78291.48,0.45285 +1779051180000,78291.48,78291.48,78279.21,78279.22,1.06178 +1779051240000,78279.22,78283.04,78279.21,78283.04,3.56817 +1779051300000,78283.03,78286.86,78283.03,78286.86,1.25875 +1779051360000,78286.85,78286.86,78286.85,78286.85,0.18784 +1779051420000,78286.86,78286.86,78286.85,78286.85,0.14672 +1779051480000,78286.86,78296.34,78286.85,78296.33,1.20411 +1779051540000,78296.33,78296.34,78277.36,78277.36,5.10814 +1779051600000,78277.36,78277.36,78258,78272.24,1.07368 +1779051660000,78272.24,78294.3,78272.24,78294.3,2.34356 +1779051720000,78294.3,78294.3,78246.5,78246.51,3.13151 +1779051780000,78246.51,78246.51,78243.5,78243.51,0.36668 +1779051840000,78243.51,78253.52,78243.5,78253.51,1.61931 +1779051900000,78253.52,78253.52,78253.51,78253.51,0.57763 +1779051960000,78253.51,78253.52,78253.51,78253.51,0.18537 +1779052020000,78253.51,78253.54,78253.51,78253.54,0.80076 +1779052080000,78253.53,78263.29,78253.53,78263.29,2.34925 +1779052140000,78263.29,78263.29,78263.28,78263.28,0.2756 +1779052200000,78263.28,78275.81,78263.28,78275.81,3.96467 +1779052260000,78275.8,78277.01,78275.8,78277.01,1.30714 +1779052320000,78277.01,78277.01,78263.9,78263.9,15.09346 +1779052380000,78263.9,78280,78263.9,78280,5.45408 +1779052440000,78280,78295.14,78280,78295.13,1.52837 +1779052500000,78295.13,78295.14,78272,78272,2.57814 +1779052560000,78272,78275.81,78272,78275.8,1.22657 +1779052620000,78275.81,78275.81,78269.41,78269.41,2.08781 +1779052680000,78269.42,78275.81,78269.41,78275.8,0.84741 +1779052740000,78275.8,78308,78275.8,78308,3.01498 +1779052800000,78307.99,78324,78307.99,78324,1.14932 +1779052860000,78324,78392.33,78323.99,78373.99,32.89819 +1779052920000,78373.99,78373.99,78366.92,78366.92,3.29968 +1779052980000,78366.93,78366.93,78366.92,78366.93,0.61032 +1779053040000,78366.93,78422,78366.93,78422,11.79908 +1779053100000,78422.6,78435.34,78419.99,78419.99,3.31392 +1779053160000,78419.99,78420,78389.75,78389.75,4.13529 +1779053220000,78389.75,78399.74,78379.03,78399.73,3.34951 +1779053280000,78399.73,78399.74,78399.73,78399.74,1.56955 +1779053340000,78399.74,78431.53,78399.74,78431.52,15.14643 +1779053400000,78431.52,78431.53,78424.12,78431.52,4.10001 +1779053460000,78431.53,78441.69,78431.52,78434.6,3.08697 +1779053520000,78434.04,78434.04,78404.84,78404.84,1.52477 +1779053580000,78404.85,78404.85,78386.55,78399.31,4.01028 +1779053640000,78399.31,78435.85,78399.3,78435.84,10.16666 +1779053700000,78435.84,78435.84,78422.59,78432.99,4.03636 +1779053760000,78432.98,78485.36,78432.98,78473.44,5.64782 +1779053820000,78473.44,78473.44,78388.27,78399.55,34.1209 +1779053880000,78399.56,78419.36,78399.56,78407.44,7.1216 +1779053940000,78407.45,78407.45,78389.73,78389.73,3.86539 +1779054000000,78389.73,78435.66,78368.63,78428.01,27.28022 +1779054060000,78428,78434,78426.26,78426.27,0.80964 +1779054120000,78426.27,78426.27,78407.13,78407.13,0.78822 +1779054180000,78407.14,78430.64,78407.13,78430.64,17.13361 +1779054240000,78430.64,78430.64,78430.63,78430.64,0.68771 +1779054300000,78430.64,78430.64,78422.03,78422.04,0.60906 +1779054360000,78422.04,78422.04,78392.76,78407.71,2.56859 +1779054420000,78408,78429.42,78408,78428.62,0.66326 +1779054480000,78428.62,78440,78428.62,78440,0.78761 +1779054540000,78440,78471.46,78421.49,78421.49,13.31067 +1779054600000,78421.5,78450,78421.49,78445.1,3.26112 +1779054660000,78445.09,78445.09,78416,78424.47,1.29713 +1779054720000,78424.47,78424.47,78417.95,78417.95,4.40433 +1779054780000,78417.96,78417.96,78400.59,78400.59,0.74635 +1779054840000,78400.59,78400.59,78392.38,78396.52,0.91546 +1779054900000,78396.52,78423.49,78396.51,78423.49,2.57874 +1779054960000,78423.48,78434.8,78423.48,78431.93,1.55694 +1779055020000,78431.94,78431.94,78430.55,78430.55,1.97503 +1779055080000,78430.55,78434.8,78430.55,78434.79,1.59658 +1779055140000,78434.79,78434.8,78404.36,78405.72,6.15221 +1779055200000,78405.72,78414.16,78344.68,78344.68,12.69512 +1779055260000,78344.69,78344.69,78230.82,78230.82,8.79284 +1779055320000,78230.83,78230.83,78066.24,78173.68,51.2677 +1779055380000,78173.67,78245.38,78160.88,78245.37,7.35795 +1779055440000,78245.38,78288.84,78235.11,78288.83,7.97512 +1779055500000,78288.84,78303.36,78272.24,78303.36,3.55812 +1779055560000,78303.37,78349.4,78303.37,78334.01,4.84755 +1779055620000,78334.01,78334.01,78240.49,78240.5,6.85827 +1779055680000,78240.49,78240.5,78194.23,78201.69,5.00352 +1779055740000,78201.69,78206.09,78118,78118.01,10.99134 +1779055800000,78118.01,78120.98,77950,78015.05,41.09697 +1779055860000,78015.06,78073.57,78015.06,78070,11.81634 +1779055920000,78070,78116.41,78070,78097.03,18.21233 +1779055980000,78097.03,78116.72,78097.03,78116.72,6.24268 +1779056040000,78116.72,78121.92,78116.71,78117.01,4.02882 +1779056100000,78117.01,78146.11,78092.3,78129.99,8.3722 +1779056160000,78130,78130,78066.57,78066.57,7.68775 +1779056220000,78066.33,78066.33,78014.33,78028.06,7.39975 +1779056280000,78028.06,78046.31,78018,78018,3.64785 +1779056340000,78018.01,78044.74,78018.01,78034.01,4.72835 +1779056400000,78034.01,78095.07,78034.01,78088.43,5.8908 +1779056460000,78088.43,78127.74,78072,78117.23,12.05146 +1779056520000,78117.24,78117.24,78050.01,78055.44,6.92335 +1779056580000,78055.44,78065.86,77947.36,77966.53,18.99681 +1779056640000,77966.53,78005.77,77956.26,78005.76,6.83781 +1779056700000,78005.77,78011.18,77980,78003.45,4.44424 +1779056760000,78003.44,78018,77950.58,77979.87,12.76092 +1779056820000,77979.88,78005.86,77979.87,77988.56,5.30332 +1779056880000,77988.57,77988.57,77967.52,77982.48,6.44041 +1779056940000,77982.48,78020,77982.47,77999.84,15.0878 +1779057000000,77999.26,78014.39,77985,78014.39,11.16334 +1779057060000,78014.39,78098.85,78014.39,78082.7,8.26235 +1779057120000,78082.7,78087.42,78061.16,78061.16,2.54564 +1779057180000,78061.16,78075.6,78040.67,78075.59,9.56162 +1779057240000,78075.59,78127.69,78075.59,78114.48,4.89528 +1779057300000,78114.48,78120,78091.36,78114.47,4.54095 +1779057360000,78114.47,78114.47,77989.44,77997.24,13.47672 +1779057420000,77997.24,78004,77950,78003.99,13.32099 +1779057480000,78003.99,78031.38,77984.98,78021.54,6.28454 +1779057540000,78021.53,78072.48,78021.53,78042.46,8.93203 +1779057600000,78042.46,78111.6,78042.46,78111.59,8.0373 +1779057660000,78111.59,78111.59,78059.03,78059.04,8.00164 +1779057720000,78059.03,78059.04,78059.03,78059.04,0.60222 +1779057780000,78059.03,78059.05,78059.03,78059.04,1.22927 +1779057840000,78059.04,78059.05,78037.74,78048,3.10227 +1779057900000,78048,78048,78000.75,78012.9,7.95374 +1779057960000,78012.89,78023.82,78006.77,78023.81,2.00026 +1779058020000,78023.82,78044.22,78010.39,78010.4,4.12596 +1779058080000,78010.4,78010.4,77985.34,77994.23,12.15123 +1779058140000,77994.24,78013.13,77994.23,78009.46,5.85002 +1779058200000,78009.47,78009.47,77958.56,77958.57,13.77345 +1779058260000,77958.56,77958.57,77884,77903.63,31.07306 +1779058320000,77903.63,77914.26,77830,77911.14,30.26001 +1779058380000,77911.14,77943.22,77900.01,77900.01,5.82463 +1779058440000,77900,77905,77880.67,77880.68,6.70286 +1779058500000,77880.67,77966.64,77880.67,77920.76,12.86193 +1779058560000,77920.76,77945.85,77904.7,77945.85,3.93582 +1779058620000,77945.85,77995.25,77932.19,77988.19,11.89734 +1779058680000,77988.2,77988.2,77958.69,77968.48,1.87406 +1779058740000,77968.47,78008.19,77968.47,77997.24,4.22871 +1779058800000,77997.24,78008.18,77939.18,77984.14,17.17731 +1779058860000,77984.13,77988.97,77938,77961.47,2.18124 +1779058920000,77961.46,77975.81,77909.07,77952.01,5.50472 +1779058980000,77952.02,77987.82,77952.01,77987.82,7.23681 +1779059040000,77987.82,77987.82,77917.6,77928.33,2.61624 +1779059100000,77928.32,77942.76,77893.39,77906.91,6.59726 +1779059160000,77906.91,77906.92,77874,77874,3.58786 +1779059220000,77874.01,77893.97,77824.61,77856.69,17.44864 +1779059280000,77856.68,77868.06,77771.11,77771.12,28.19508 +1779059340000,77771.12,77856.69,77771.11,77844.99,9.46039 +1779059400000,77844.99,77906.5,77843.63,77893.22,13.04199 +1779059460000,77893.23,77927.78,77885.14,77903.09,5.40615 +1779059520000,77903.1,77903.1,77845,77845.01,3.82699 +1779059580000,77845,77885.46,77845,77868.64,2.34867 +1779059640000,77868.65,77868.65,77855,77855.01,2.61224 +1779059700000,77855.01,77855.01,77710.16,77747.95,41.93784 +1779059760000,77747.95,77753.4,77680.28,77729.42,31.45273 +1779059820000,77729.41,77820.73,77729.41,77817.4,7.47943 +1779059880000,77817.4,77864.78,77817.39,77840.12,8.51268 +1779059940000,77840.12,77868.41,77811.73,77860.21,3.69433 +1779060000000,77860.22,77860.22,77827.29,77846.33,2.62254 +1779060060000,77846.34,77939.72,77846.33,77939.71,6.89043 +1779060120000,77939.72,77975.95,77910,77910.01,14.9096 +1779060180000,77910.01,77910.01,77899.92,77899.93,0.61547 +1779060240000,77899.93,77948,77890.43,77932.7,3.39337 +1779060300000,77932.71,77954.15,77880,77880.01,10.89681 +1779060360000,77880.01,77898.39,77856.69,77898.38,3.02667 +1779060420000,77898.39,77909.08,77895.07,77909.08,1.59255 +1779060480000,77909.08,77917.57,77836.81,77837.14,8.19696 +1779060540000,77837.14,77838.52,77827.29,77836.13,3.91942 +1779060600000,77836.12,77836.12,77751.9,77751.9,8.10915 +1779060660000,77751.9,77808,77751.9,77795,4.82153 +1779060720000,77795,77850.62,77776,77850.62,5.01831 +1779060780000,77850.63,77870,77846.62,77869.99,4.89137 +1779060840000,77870,77893.15,77862.33,77883.99,13.30317 +1779060900000,77883.99,77883.99,77791.81,77791.82,5.11041 +1779060960000,77791.82,77810.01,77754.85,77783.56,6.81341 +1779061020000,77783.55,77842.86,77783.55,77836.18,4.08675 +1779061080000,77836.18,77836.18,77771.81,77785.7,5.58659 +1779061140000,77785.71,77785.71,77730.39,77737.81,8.24357 +1779061200000,77737.81,77737.82,77181.23,77246,393.1167 +1779061260000,77245.99,77249.03,76735.16,76799.16,381.9031 +1779061320000,76799.15,77209.66,76781.07,77209.65,319.67771 +1779061380000,77209.65,77210,77095.78,77139.94,131.86916 +1779061440000,77139.94,77336.14,77139.94,77250,95.85922 +1779061500000,77250,77259.92,77149.05,77156.78,38.6488 +1779061560000,77156.77,77299.75,77153.69,77248.28,63.42489 +1779061620000,77248.27,77248.27,77118.96,77153,36.75652 +1779061680000,77153,77254,77153,77249.39,14.3028 +1779061740000,77249.38,77315.22,77214,77257.33,25.93775 +1779061800000,77257.33,77310,77248.73,77293.43,23.34452 +1779061860000,77293.44,77299.89,77262.88,77293.94,6.97344 +1779061920000,77293.94,77464.97,77293.93,77464.97,33.06046 +1779061980000,77464.97,77543.38,77450.07,77502.89,52.34882 +1779062040000,77502.89,77520.2,77437.57,77475.25,21.26454 +1779062100000,77475.25,77475.25,77430.61,77470.53,7.40366 +1779062160000,77470.53,77501.04,77463.52,77463.52,8.38339 +1779062220000,77463.51,77520,77427.17,77496.23,9.87941 +1779062280000,77496.24,77528.51,77446.01,77446.01,14.4528 +1779062340000,77446.01,77478,77442.01,77457.67,10.44964 +1779062400000,77457.67,77477.99,77426,77428.2,18.02758 +1779062460000,77428.19,77428.2,77311.68,77311.68,19.24994 +1779062520000,77311.1,77350,77230.88,77350,22.18327 +1779062580000,77350,77361.95,77291.98,77296.76,20.51771 +1779062640000,77296.76,77343.71,77296.76,77327.7,44.6261 +1779062700000,77327.7,77327.7,77158.61,77160,32.93995 +1779062760000,77160,77160,77086.19,77102.95,50.53509 +1779062820000,77102.96,77175.64,77102.95,77175.64,9.15514 +1779062880000,77175.64,77175.64,77037.37,77054.99,110.16989 +1779062940000,77054.99,77087.7,77020.8,77020.8,16.59015 +1779063000000,77020.8,77020.81,76923.07,76942.99,30.32478 +1779063060000,76942.98,77096,76916.6,77083.64,31.59645 +1779063120000,77083.64,77092.9,77026,77050.46,6.39815 +1779063180000,77050.01,77093.47,76976.16,77093.47,37.88589 +1779063240000,77093.47,77207.2,77084.52,77207.12,12.7923 +1779063300000,77207.12,77239.99,77156.19,77222.01,27.74297 +1779063360000,77222,77330,77208.48,77316,12.93233 +1779063420000,77316,77316,77250,77278.11,8.64383 +1779063480000,77278.11,77291.13,77230,77238.24,7.85442 +1779063540000,77238.24,77241.72,77140.05,77140.06,12.11153 +1779063600000,77140.05,77222.28,77135,77214.68,9.21467 +1779063660000,77214.68,77262.39,77210,77222.52,4.37716 +1779063720000,77222.52,77234.2,77174.39,77200.01,9.00559 +1779063780000,77200,77220,77189.12,77215.12,4.07883 +1779063840000,77215.12,77220,77156.19,77183.35,6.52951 +1779063900000,77183.35,77213.78,77161.53,77213.78,10.84823 +1779063960000,77213.79,77213.79,77168.98,77199.43,7.93548 +1779064020000,77199.72,77208.69,77156.19,77156.19,25.24244 +1779064080000,77156.19,77181.48,77092.71,77173.26,72.66779 +1779064140000,77173.27,77190.58,77137.33,77152.52,6.42669 +1779064200000,77152.52,77152.52,77092.76,77120,33.85039 +1779064260000,77120,77220.02,77120,77202.05,9.96369 +1779064320000,77202.04,77202.05,77110.01,77110.01,9.5778 +1779064380000,77110,77126.75,77040,77040,45.14832 +1779064440000,77040,77060.47,76964.66,77060.47,18.47357 +1779064500000,77060.48,77168,77036.39,77150,17.45654 +1779064560000,77149.99,77173.13,77134.29,77173.13,23.94832 +1779064620000,77173.12,77210.12,77134.67,77200,5.67336 +1779064680000,77200,77200,77119.14,77156.19,3.97509 +1779064740000,77156.19,77191.34,77141.15,77157.7,6.30598 +1779064800000,77157.7,77190,77091.99,77115.01,6.38571 +1779064860000,77115,77166.72,77115,77136,5.20008 +1779064920000,77136,77136,77025.52,77048.14,9.00516 +1779064980000,77048.14,77059.42,77016,77035.19,8.6426 +1779065040000,77035.19,77050,77019.82,77019.82,6.54707 +1779065100000,77019.82,77023.54,76975.55,77020.07,43.152 +1779065160000,77020.07,77082.25,77020.07,77025.4,8.41275 +1779065220000,77025.39,77106.72,77014.25,77105.2,12.24712 +1779065280000,77105.21,77105.21,77028.86,77045.99,6.5355 +1779065340000,77045.99,77120.74,77045,77114.55,3.53598 +1779065400000,77114.55,77115,77060.48,77095.03,7.3554 +1779065460000,77095.02,77102.74,76979.08,76996,7.42422 +1779065520000,76995.99,77005.62,76958,76973.34,10.14306 +1779065580000,76973.34,77074.9,76970.91,77044.63,4.90661 +1779065640000,77044.64,77048.14,76982.42,77021.8,6.33415 +1779065700000,77021.79,77055.88,77021.79,77053.33,3.58092 +1779065760000,77053.34,77114.99,77020.91,77102.65,12.29808 +1779065820000,77102.65,77226.31,77098,77206.87,28.70878 +1779065880000,77206.88,77210.56,77153.03,77156.2,4.55775 +1779065940000,77156.2,77209.95,77156.19,77209.95,4.88047 +1779066000000,77209.95,77214.95,77174.87,77191.62,6.01455 +1779066060000,77191.62,77197.63,77161.6,77173.47,4.69419 +1779066120000,77173.47,77214,77129.88,77130,8.5552 +1779066180000,77130.01,77149.48,77085,77135.57,4.78521 +1779066240000,77135.57,77187.17,77135.57,77164.02,3.99089 +1779066300000,77164.03,77199.32,77162.32,77187.26,4.26061 +1779066360000,77187.26,77258.76,77150.89,77214.67,11.54456 +1779066420000,77214.11,77236.22,77106.74,77110.76,8.09319 +1779066480000,77110.76,77127.67,77078,77108.01,4.50421 +1779066540000,77108.02,77180,77108.01,77175.99,4.25011 +1779066600000,77175.98,77281.8,77170,77281.8,18.18774 +1779066660000,77281.81,77291.54,77246.01,77275.21,14.87492 +1779066720000,77275.21,77280.54,77232.64,77232.64,3.71048 +1779066780000,77232.65,77232.65,77180.51,77191.55,7.92244 +1779066840000,77191.55,77197.7,77068.49,77068.49,14.07092 +1779066900000,77068.5,77068.75,76958,77025.71,19.20557 +1779066960000,77025.72,77025.72,76975.43,76994.4,9.6537 +1779067020000,76994.4,77042.52,76983.45,77020.01,12.48975 +1779067080000,77020,77020,76984.73,76991.92,3.8479 +1779067140000,76991.92,77000.08,76974.34,76989.99,8.50255 +1779067200000,76990,77050,76928.07,76940.74,28.57704 +1779067260000,76940.73,76957.14,76846.13,76957.14,46.73913 +1779067320000,76957.15,77042.26,76957.15,76971.71,17.76709 +1779067380000,76971.72,76994.75,76921.88,76984.49,12.2985 +1779067440000,76984.49,77014.24,76947.62,76947.62,7.3009 +1779067500000,76947.63,76968.4,76921.88,76956.3,13.51481 +1779067560000,76956.31,76974.67,76865.37,76865.37,13.61897 +1779067620000,76865.37,76965.93,76865.36,76898.81,12.8599 +1779067680000,76898.8,76957.72,76898.79,76898.81,8.38858 +1779067740000,76898.8,76940,76897.06,76900,9.41729 +1779067800000,76900.01,76929.88,76860.01,76869,11.86075 +1779067860000,76869,76889.99,76842.22,76877.73,12.08109 +1779067920000,76877.73,76895.04,76842.23,76868.49,12.2355 +1779067980000,76868.49,76890,76826.58,76890,21.16323 +1779068040000,76889.99,76901.25,76774.13,76794.6,22.51077 +1779068100000,76794.61,76931.83,76782.68,76907.79,46.82433 +1779068160000,76907.8,76920,76868,76883.1,14.52157 +1779068220000,76883.1,76911.35,76800,76800,11.85175 +1779068280000,76800,76806.55,76773.29,76806.55,9.12998 +1779068340000,76806.55,76879.27,76778.27,76858,12.36452 +1779068400000,76858,76872.02,76819.06,76832.01,15.01665 +1779068460000,76832.01,76832.01,76771.62,76789.6,7.18432 +1779068520000,76789.59,76837.52,76789.59,76820.33,8.43549 +1779068580000,76820.33,76836.76,76800,76806.58,7.91489 +1779068640000,76806.57,76850.02,76806.57,76836.8,6.6232 +1779068700000,76836.8,76836.8,76744.95,76744.96,13.25159 +1779068760000,76744.96,76877.62,76744.95,76862.59,10.91694 +1779068820000,76862.58,76928.05,76856.95,76914.79,9.3517 +1779068880000,76914.79,76954.99,76910,76934.22,19.09016 +1779068940000,76934.21,76964.15,76875.73,76882.3,37.83172 +1779069000000,76882.3,76940,76856,76936.99,18.72546 +1779069060000,76936.99,76963.7,76927.04,76940.07,7.94035 +1779069120000,76940.07,76978.96,76918.42,76978.95,11.6584 +1779069180000,76978.96,76980,76963.68,76979.99,3.94528 +1779069240000,76980,76994.49,76979.03,76985.51,5.1435 +1779069300000,76985.51,77049.31,76972.51,77049.3,17.23002 +1779069360000,77049.3,77153.01,77029.3,77150.6,39.19946 +1779069420000,77150.59,77160.32,77137.3,77138.56,6.26905 +1779069480000,77138.56,77138.56,77118.91,77128.4,3.20246 +1779069540000,77128.41,77128.41,77108,77109.22,4.3633 +1779069600000,77109.21,77116.44,77072.5,77072.5,22.71186 +1779069660000,77072.51,77089.56,77055,77082,7.41006 +1779069720000,77082,77131.8,77082,77128.48,6.85671 +1779069780000,77128.49,77170.77,77128.48,77170.77,6.46012 +1779069840000,77170.77,77175.38,77143.88,77158.65,5.83657 +1779069900000,77158.65,77158.65,77112.81,77112.81,3.62013 +1779069960000,77112.81,77152.14,77112.81,77144.88,9.17075 +1779070020000,77144.89,77152.14,77129.16,77142.22,8.10371 +1779070080000,77142.22,77222.03,77142.21,77200,20.66102 +1779070140000,77200,77220.54,77174.6,77181.37,4.73186 +1779070200000,77181.36,77181.37,77139.03,77142.29,13.50302 +1779070260000,77142.3,77165.64,77115.84,77154.41,6.5068 +1779070320000,77154.4,77221.53,77146,77201.61,18.95236 +1779070380000,77201.61,77211.1,77176.18,77176.19,2.48571 +1779070440000,77176.19,77199.72,77160.96,77170.51,7.89542 +1779070500000,77170.52,77176.49,77156.19,77156.19,3.58266 +1779070560000,77156.2,77156.2,77115.23,77124.39,11.83064 +1779070620000,77124.4,77124.4,77072,77072,4.87374 +1779070680000,77072.01,77072.01,77048.13,77065.92,6.54712 +1779070740000,77065.92,77090.9,77065.77,77070.2,4.22562 +1779070800000,77070.21,77089.98,77018.33,77018.34,6.49249 +1779070860000,77018.33,77033.2,76975.36,76975.36,8.89742 +1779070920000,76975.35,77017.44,76961.03,77017.43,6.17298 +1779070980000,77017.44,77046.19,76999.99,77040.82,44.17712 +1779071040000,77040.81,77040.81,77008.21,77020.82,7.23589 +1779071100000,77020.81,77046.33,77020.45,77020.46,4.15161 +1779071160000,77020.45,77055.45,77020.45,77055.45,3.98557 +1779071220000,77055.45,77070,77052.37,77052.37,11.94837 +1779071280000,77052.37,77052.38,77025.53,77025.53,2.44572 +1779071340000,77025.53,77039.19,77019.63,77039.18,6.56117 +1779071400000,77039.18,77039.18,76980.71,76999,3.7123 +1779071460000,76999,77049.46,76998.99,77029.5,5.2965 +1779071520000,77029.5,77029.5,77005.24,77012.91,3.03311 +1779071580000,77012.91,77037.35,77007.44,77037.34,8.17463 +1779071640000,77037.35,77037.35,77000,77000.01,3.49894 +1779071700000,77000,77000.01,76926.13,76938.97,18.71475 +1779071760000,76938.97,76961.15,76888.06,76903.04,22.8796 +1779071820000,76903.03,76938.66,76903.03,76936.2,4.94425 +1779071880000,76936.21,76936.21,76863.3,76864.91,7.15954 +1779071940000,76864.91,76885.22,76852.67,76885.21,9.82772 +1779072000000,76885.22,76885.22,76832.96,76853.22,16.76184 +1779072060000,76853.21,76866,76835.69,76846.54,6.1718 +1779072120000,76846.55,76847.89,76838,76847.41,4.0582 +1779072180000,76847.4,76857.86,76847.4,76857.85,1.4914 +1779072240000,76857.86,76874.79,76857.85,76874.64,6.86798 +1779072300000,76874.65,76886.87,76866,76866.01,7.48414 +1779072360000,76866.01,76885.96,76866,76867.52,6.76756 +1779072420000,76867.52,76934.75,76855.34,76931.07,14.04754 +1779072480000,76931.07,76931.07,76875.46,76875.47,4.0158 +1779072540000,76875.47,76875.47,76832,76839.58,7.07821 +1779072600000,76839.57,76856.47,76785.42,76792.32,11.76596 +1779072660000,76792.33,76820,76770.43,76810.57,6.09654 +1779072720000,76810.58,76823.03,76735.29,76752.8,6.41986 +1779072780000,76752.79,76752.79,76707.61,76745.99,13.18007 +1779072840000,76746,76765.81,76730,76758.11,4.14423 +1779072900000,76758.11,76769.63,76748.01,76760.17,5.90997 +1779072960000,76760.17,76760.17,76743.04,76743.05,3.74263 +1779073020000,76743.05,76852.04,76743.05,76834.68,10.23701 +1779073080000,76834.68,76835.23,76806.58,76820.01,38.26337 +1779073140000,76820,76835.41,76814.09,76835.41,4.89342 +1779073200000,76835.41,76942,76835,76941.99,10.0852 +1779073260000,76941.99,76959.73,76921.47,76940.06,6.01919 +1779073320000,76940.06,76981.39,76930.18,76979.8,9.95335 +1779073380000,76979.81,76979.81,76950,76950,8.56339 +1779073440000,76950,76951.06,76912,76951.06,9.20424 +1779073500000,76951.06,76953.74,76932.48,76953.74,5.43724 +1779073560000,76953.73,76968.04,76953.73,76953.75,2.03645 +1779073620000,76953.74,77010,76945,77007.27,18.28185 +1779073680000,77007.27,77014.24,77000,77000,7.96129 +1779073740000,77000,77000,76987.51,76991.35,6.93754 +1779073800000,76991.34,77008.24,76984.57,76984.57,1.29035 +1779073860000,76984.57,76984.58,76966.47,76966.48,19.21951 +1779073920000,76966.48,76966.48,76922.25,76922.27,4.26584 +1779073980000,76922.27,76922.27,76892.86,76908.44,11.91146 +1779074040000,76908.44,76908.44,76865.24,76872.96,22.65997 +1779074100000,76872.96,76915.57,76872.95,76915.57,13.42601 +1779074160000,76915.56,76915.56,76898.79,76898.8,5.1846 +1779074220000,76898.79,76913.83,76895.48,76896.01,6.89661 +1779074280000,76896.01,76911.07,76883.5,76902.73,2.82953 +1779074340000,76902.72,76902.73,76883.13,76883.13,0.76012 +1779074400000,76883.14,76883.14,76870.06,76878.3,7.06518 +1779074460000,76878.3,76878.3,76853.55,76853.55,5.30601 +1779074520000,76853.55,76900,76846.24,76900,24.61496 +1779074580000,76900,76933.05,76897.84,76932.87,8.35034 +1779074640000,76932.87,76958.2,76932.86,76951.27,7.37602 +1779074700000,76951.27,76951.27,76927.67,76927.67,3.82964 +1779074760000,76927.68,76929.61,76893.45,76929.61,7.73252 +1779074820000,76929.61,76976.61,76929.6,76976.61,5.54719 +1779074880000,76976.6,76992.48,76961.4,76991.57,13.6648 +1779074940000,76991.56,76991.56,76963,76963.01,3.28554 +1779075000000,76963.01,76963.01,76902.22,76902.22,22.31584 +1779075060000,76902.22,76930.7,76870,76870,11.73117 +1779075120000,76870,76870,76817.14,76848,17.22446 +1779075180000,76847.99,76862.79,76847.99,76862.78,5.1638 +1779075240000,76862.79,76914.68,76862.78,76902.09,7.60894 +1779075300000,76902.1,76902.1,76860.07,76873.37,3.23871 +1779075360000,76873.37,76940.07,76873.37,76920.76,9.0207 +1779075420000,76920.76,76920.76,76898.07,76898.07,2.0081 +1779075480000,76898.07,76909.43,76898.07,76900.56,4.4324 +1779075540000,76900.56,76914.99,76879.92,76914.21,6.22295 +1779075600000,76914.2,76914.21,76894.45,76894.45,14.22968 +1779075660000,76894.46,76934.6,76894.45,76934.6,11.16741 +1779075720000,76934.6,76952.97,76923.14,76923.15,11.67579 +1779075780000,76923.15,76958.46,76923.14,76958.46,3.92381 +1779075840000,76958.46,77030.42,76958.45,77002.71,32.64287 +1779075900000,77002.7,77002.71,76984.73,76984.74,6.61525 +1779075960000,76984.74,77005.81,76970.75,76970.75,5.10222 +1779076020000,76970.74,76981.02,76955,76958.26,5.60488 +1779076080000,76958.26,76975.78,76940.29,76940.29,2.5017 +1779076140000,76940.3,76978.65,76940.29,76972.9,2.57529 +1779076200000,76972.9,76985.03,76961.75,76961.76,1.91855 +1779076260000,76961.76,76978.02,76943.63,76943.63,4.2599 +1779076320000,76943.63,76943.64,76886.57,76920.09,31.26486 +1779076380000,76920.1,76942.16,76916.37,76942.16,1.15407 +1779076440000,76942.15,76942.15,76914.6,76914.6,3.57736 +1779076500000,76914.61,76928.98,76909.2,76912.68,7.72891 +1779076560000,76912.68,76912.68,76889.69,76910.77,3.76742 +1779076620000,76910.76,76925.65,76910.76,76925.64,0.93826 +1779076680000,76925.64,76961.67,76925.64,76961.66,5.18023 +1779076740000,76961.67,76961.67,76924.65,76924.65,4.53833 +1779076800000,76924.66,76956.35,76924.65,76953.72,7.06356 +1779076860000,76953.71,76983.28,76938,76938.01,5.26964 +1779076920000,76938.01,76956.81,76937.99,76951.97,6.10217 +1779076980000,76951.98,76959.83,76928.21,76928.21,6.54355 +1779077040000,76928.22,76928.22,76928.21,76928.22,0.31803 +1779077100000,76928.21,76951.97,76926.98,76948.33,5.24357 +1779077160000,76948.33,76979.35,76938.78,76938.78,3.96828 +1779077220000,76938.78,76956.94,76938.78,76944.98,3.51454 +1779077280000,76944.98,76971.2,76944.97,76964.01,2.99382 +1779077340000,76964,76987.56,76957.7,76987.55,1.26667 +1779077400000,76987.56,77000,76967.19,76967.19,8.95351 +1779077460000,76967.18,76976,76957.34,76976,6.217 +1779077520000,76976,76983.3,76975.99,76983.29,4.11987 +1779077580000,76983.3,77008.56,76983.29,77008.56,15.19638 +1779077640000,77008.56,77037.62,77006.9,77028.72,5.33433 +1779077700000,77028.71,77028.72,77008.38,77026.2,26.36811 +1779077760000,77026.2,77033.86,76984.17,76989.17,4.4335 +1779077820000,76989.17,76989.17,76972.79,76972.79,1.51482 +1779077880000,76972.51,76972.51,76955,76971.21,4.97521 +1779077940000,76971.22,76986.92,76971.21,76979.23,4.86998 +1779078000000,76979.23,76979.23,76945.01,76945.67,4.34 +1779078060000,76945.66,76945.66,76918.98,76918.99,5.45845 +1779078120000,76918.99,76931.45,76914.48,76914.48,4.90877 +1779078180000,76914.48,76914.49,76802.03,76825.54,16.04715 +1779078240000,76825.54,76835.25,76802.42,76809.44,3.5894 +1779078300000,76809.44,76809.44,76772.01,76805.38,6.03455 +1779078360000,76805.38,76827.82,76805.38,76827.81,1.89939 +1779078420000,76827.82,76827.82,76804.13,76804.14,2.97725 +1779078480000,76804.14,76805.95,76772.15,76780.79,8.07261 +1779078540000,76780.8,76817.04,76774.96,76817.04,7.85254 +1779078600000,76817.04,76817.04,76786,76786.01,3.86846 +1779078660000,76786,76819.33,76781.06,76804.9,1.923 +1779078720000,76804.9,76823.68,76797.01,76823.67,1.75892 +1779078780000,76823.68,76823.68,76799.52,76799.53,2.2942 +1779078840000,76799.53,76818.45,76799.52,76818.45,1.56343 +1779078900000,76818.45,76855.97,76818.45,76832.01,2.09431 +1779078960000,76832.01,76880,76831.99,76864.89,5.62123 +1779079020000,76864.89,76874.62,76859.13,76874.62,2.75832 +1779079080000,76874.62,76885.79,76869.82,76878.73,3.11842 +1779079140000,76878.74,76878.74,76848.32,76874.46,13.87359 +1779079200000,76874.47,76944.95,76874.46,76944.94,15.65242 +1779079260000,76944.95,76997.1,76941.78,76995.96,5.39281 +1779079320000,76995.97,76995.98,76992.89,76995.98,1.97312 +1779079380000,76995.97,76997.1,76993.28,76996.9,3.30053 +1779079440000,76996.91,77000,76996.9,76999.99,2.01107 +1779079500000,76999.99,77033.9,76996.9,77021.71,26.30742 +1779079560000,77021.71,77035.11,77001.99,77025,9.77308 +1779079620000,77024.99,77025,76948.8,76964.51,18.32104 +1779079680000,76964.52,76982.79,76950.01,76950.01,6.78456 +1779079740000,76950.01,76956.73,76950,76956.73,0.7579 +1779079800000,76956.72,76956.72,76921.89,76921.92,2.19582 +1779079860000,76921.92,76967,76913.69,76967,3.20128 +1779079920000,76967,76989.76,76966.99,76982.82,2.38249 +1779079980000,76982.82,76984.77,76980.86,76980.86,2.53664 +1779080040000,76980.86,76991.09,76980.86,76991.09,2.0206 +1779080100000,76991.09,76991.1,76980.87,76980.87,5.29235 +1779080160000,76980.87,77009.18,76980.87,77009.18,4.3692 +1779080220000,77009.18,77029.75,77009.17,77029.75,1.83833 +1779080280000,77029.75,77034.12,77026.08,77034.12,2.53261 +1779080340000,77034.12,77069.77,77034.12,77038.49,13.51786 +1779080400000,77038.49,77067.46,77038.48,77044.04,4.02287 +1779080460000,77044.04,77044.04,77000.36,77008.83,5.24356 +1779080520000,77008.83,77028.19,77007.67,77007.68,4.57424 +1779080580000,77007.68,77009.61,77002.89,77002.89,4.16702 +1779080640000,77002.89,77045.01,76998.41,77045,38.81078 +1779080700000,77045.01,77049.6,77016.7,77027.99,34.66692 +1779080760000,77027.99,77034.25,77023.77,77034.25,3.05469 +1779080820000,77034.24,77042.98,77027.25,77027.26,5.73633 +1779080880000,77027.25,77027.26,77015.07,77015.08,8.72306 +1779080940000,77015.08,77034,77015.07,77034,8.1928 +1779081000000,77033.99,77065.45,77033.99,77059.48,8.79627 +1779081060000,77059.47,77080.93,77059.47,77075.72,7.60254 +1779081120000,77075.72,77075.72,77058.87,77065.6,2.79504 +1779081180000,77065.61,77065.61,77034.01,77034.01,5.16626 +1779081240000,77034.02,77034.02,77024.35,77025.47,7.67008 +1779081300000,77025.46,77025.46,76968.06,76968.06,6.3798 +1779081360000,76968.07,76972.14,76937.79,76937.8,9.32772 +1779081420000,76937.79,76965.62,76934.56,76956.63,4.05279 +1779081480000,76956.63,76966.18,76936,76966.18,8.81438 +1779081540000,76966.17,76999.88,76966.17,76989.06,21.05509 +1779081600000,76989.07,77024.1,76989.06,76990.72,6.8325 +1779081660000,76990.71,77029.2,76990.71,77006.18,5.33424 +1779081720000,77006.18,77006.19,76986.41,77005,1.90717 +1779081780000,77005,77020,77004.71,77004.72,1.84468 +1779081840000,77004.72,77028.57,77004.71,77028.56,2.50599 +1779081900000,77028.57,77028.57,77008.78,77008.78,2.72366 +1779081960000,77008.79,77039,77008.78,77038.99,2.77046 +1779082020000,77038.99,77048.14,77038.99,77048.14,22.27052 +1779082080000,77048.13,77048.14,77035.77,77035.78,2.0458 +1779082140000,77035.78,77035.78,77027.03,77027.03,1.62142 +1779082200000,77027.03,77061.69,77027.03,77050,2.39725 +1779082260000,77050.01,77050.01,77020.24,77023.98,3.47188 +1779082320000,77023.98,77044.28,77018.51,77027.67,9.47741 +1779082380000,77027.67,77035.82,77021.34,77021.35,1.80592 +1779082440000,77021.35,77026.02,77011.75,77011.75,1.36619 +1779082500000,77011.75,77011.76,76982.31,76993.81,5.10425 +1779082560000,76993.82,77029.5,76993.81,77022.87,2.34875 +1779082620000,77022.88,77024.39,76998.42,76998.42,2.11371 +1779082680000,76998.43,77007.35,76994.99,77007.34,3.08773 +1779082740000,77007.34,77020.25,77000.54,77020.24,20.35405 +1779082800000,77020.25,77020.25,76984.5,77005.85,5.38045 +1779082860000,77005.86,77005.86,76922.14,76922.15,11.782 +1779082920000,76922.14,76929.54,76890.65,76896.19,10.84526 +1779082980000,76896.2,76967.56,76896.2,76967.56,6.50266 +1779083040000,76967.56,76967.56,76897.95,76897.95,4.42223 +1779083100000,76897.95,76900.25,76894.11,76900.24,4.44706 +1779083160000,76900.25,76958.71,76900.25,76940.06,22.55914 +1779083220000,76940.06,76975.4,76940.06,76975.39,6.96038 +1779083280000,76975.4,76975.4,76950,76950,3.21662 +1779083340000,76950.01,76950.01,76918.82,76943.87,4.9658 +1779083400000,76943.87,76943.87,76943.8,76943.8,3.0506 +1779083460000,76943.81,76943.81,76904.51,76904.52,2.41138 +1779083520000,76904.52,76941.01,76900,76941.01,19.31981 +1779083580000,76941,76941.01,76922.21,76935.18,4.28094 +1779083640000,76935.18,76964.44,76932.52,76940.06,20.71668 +1779083700000,76940.07,76940.07,76913.61,76913.62,19.24684 +1779083760000,76913.61,76927.87,76906.38,76927.86,13.90565 +1779083820000,76927.87,76938.44,76927.86,76933.66,7.89945 +1779083880000,76933.66,76933.66,76898,76898,5.0427 +1779083940000,76898,76948,76884.33,76931.4,109.64705 +1779084000000,76931.4,76943.55,76912.83,76943.55,2.89152 +1779084060000,76943.55,76943.55,76932.9,76932.9,2.17704 +1779084120000,76932.9,76957.36,76932.9,76948.76,3.12686 +1779084180000,76948.76,76948.77,76924.51,76924.52,2.48575 +1779084240000,76924.51,76932,76862,76862,7.30592 +1779084300000,76862,76864.73,76823.68,76823.68,14.04065 +1779084360000,76823.68,76823.68,76756.39,76788.45,20.22449 +1779084420000,76788.46,76809.99,76741.57,76743.58,24.08229 +1779084480000,76741.57,76765.03,76710,76749.7,16.45123 +1779084540000,76749.71,76755.54,76715.44,76715.45,8.63577 +1779084600000,76715.44,76724,76583.33,76685.63,71.97802 +1779084660000,76685.64,76779.58,76671.81,76776.29,42.47516 +1779084720000,76776.29,76813.77,76771.67,76813.76,8.67077 +1779084780000,76813.77,76862.33,76813.77,76843.93,11.66521 +1779084840000,76843.94,76893.76,76811.99,76891.82,42.85686 +1779084900000,76891.82,76967.8,76856.29,76956.65,13.56426 +1779084960000,76956.65,76967.8,76956.65,76959.64,6.12017 +1779085020000,76959.65,76959.65,76856.03,76859.96,8.57225 +1779085080000,76859.95,76859.95,76802.88,76826,4.05882 +1779085140000,76826,76830,76814.06,76825.99,3.02039 +1779085200000,76825.99,76825.99,76695.04,76787.79,34.05938 +1779085260000,76787.79,76811.34,76766.59,76797.32,11.21136 +1779085320000,76797.32,76824.91,76790.2,76812.33,3.76262 +1779085380000,76812.34,76816.77,76792.15,76816.77,11.81361 +1779085440000,76816.78,76819.75,76782.85,76783.02,5.2094 +1779085500000,76783.02,76801.25,76770.62,76770.62,12.26251 +1779085560000,76770.62,76770.63,76734.72,76740.94,19.67957 +1779085620000,76740.95,76753.3,76727.49,76753.29,1.52352 +1779085680000,76753.3,76753.78,76740.47,76740.47,1.09439 +1779085740000,76740.48,76751.61,76732.34,76732.34,4.12432 +1779085800000,76732.35,76735.89,76694,76694.01,6.38853 +1779085860000,76694.01,76712.91,76664.86,76712.91,12.61695 +1779085920000,76712.91,76750.01,76712.9,76750,2.21885 +1779085980000,76750.01,76781.95,76739.7,76774.5,19.47407 +1779086040000,76774.51,76781.95,76769.27,76772.54,6.75565 +1779086100000,76772.53,76805.21,76772.53,76805.2,4.34992 +1779086160000,76805.21,76840,76791.1,76791.1,5.78389 +1779086220000,76791.09,76791.1,76749.26,76758.61,8.50045 +1779086280000,76758.61,76777.71,76758.6,76762,8.82737 +1779086340000,76762,76762,76726.34,76726.35,3.06048 +1779086400000,76726.35,76795.46,76726.35,76795.46,8.46995 +1779086460000,76795.46,76795.46,76780.24,76793.29,3.46451 +1779086520000,76793.29,76801.89,76790.83,76790.83,4.1472 +1779086580000,76790.84,76815.06,76790.83,76815.06,6.79319 +1779086640000,76815.06,76825.25,76811.6,76825.25,6.25728 +1779086700000,76825.25,76869.22,76825.25,76863.64,9.38397 +1779086760000,76863.64,76899.59,76854.25,76899.59,12.39049 +1779086820000,76899.59,76900,76888.14,76899.99,5.89178 +1779086880000,76900,76954.71,76899.99,76940.53,14.00783 +1779086940000,76940.53,76940.54,76919.98,76919.98,12.62574 +1779087000000,76919.99,76919.99,76902.39,76918.27,5.32027 +1779087060000,76918.27,76918.27,76907.48,76907.48,1.90916 +1779087120000,76907.48,76907.49,76892.3,76903.86,7.11684 +1779087180000,76903.87,76907.13,76850,76850,5.8249 +1779087240000,76850,76885.05,76850,76882.22,7.37436 +1779087300000,76882.21,76921.13,76882.21,76921.13,2.35615 +1779087360000,76921.12,76931.94,76910.54,76931.93,3.64701 +1779087420000,76931.93,76949.99,76929.52,76949.99,2.17471 +1779087480000,76949.99,76949.99,76924.28,76924.29,2.83578 +1779087540000,76924.29,76924.29,76905,76912.52,2.60589 +1779087600000,76912.53,76987.95,76912.53,76973.43,7.52293 +1779087660000,76973.43,76984.88,76973.43,76977.03,7.80929 +1779087720000,76977.04,76989,76973.12,76989,11.45487 +1779087780000,76989,76989,76981.67,76982.67,11.75176 +1779087840000,76982.68,76982.68,76956.43,76970.94,11.65785 +1779087900000,76970.93,76970.94,76955.36,76955.37,4.21753 +1779087960000,76955.37,76970.98,76955.36,76964.54,22.76862 +1779088020000,76964.54,76964.54,76946.78,76946.79,7.06538 +1779088080000,76946.79,76958.29,76946.78,76958.29,4.31081 +1779088140000,76958.29,76958.29,76940.06,76958.05,10.24331 +1779088200000,76958.05,76958.05,76900,76900,20.1406 +1779088260000,76900,76900,76873.31,76899.49,9.04841 +1779088320000,76899.49,76915,76894.22,76915,29.29605 +1779088380000,76915,76953.87,76909.83,76950.4,14.83725 +1779088440000,76950.39,76964,76923.7,76947.43,37.20714 +1779088500000,76947.42,76953.88,76914.74,76914.74,8.9996 +1779088560000,76914.75,76914.75,76876.53,76902.8,13.28346 +1779088620000,76902.8,76908,76902.79,76906.96,3.07041 +1779088680000,76906.96,76906.97,76867.7,76867.71,3.00483 +1779088740000,76867.7,76867.71,76837.18,76838.18,4.31592 +1779088800000,76838.19,76838.19,76781.78,76781.78,22.01883 +1779088860000,76781.77,76805.54,76771.53,76805.53,11.03744 +1779088920000,76805.52,76832.88,76805.52,76828.25,7.6013 +1779088980000,76828.25,76839.64,76826.1,76826.11,6.15439 +1779089040000,76826.1,76841.09,76818.61,76827.87,13.59763 +1779089100000,76827.87,76917.6,76821.92,76917.6,19.96719 +1779089160000,76917.6,77068,76917.6,77068,111.53009 +1779089220000,77067.99,77068,77004.62,77029.71,42.49243 +1779089280000,77029.71,77029.71,76992.05,77016.87,8.57531 +1779089340000,77016.86,77035.48,77013.78,77035.47,1.97015 +1779089400000,77035.47,77043.41,77010.88,77010.89,16.1611 +1779089460000,77010.89,77038.09,77010.88,77038.09,8.10512 +1779089520000,77038.09,77080.6,77038.08,77049.93,37.62177 +1779089580000,77049.93,77071.8,77049.92,77057.55,41.01715 +1779089640000,77057.55,77069.99,77048.14,77055.58,34.30118 +1779089700000,77055.58,77055.58,77021.7,77026.49,44.45008 +1779089760000,77026.5,77050.25,77026.49,77028.31,17.61502 +1779089820000,77028.31,77034.32,77002.93,77027.72,19.7492 +1779089880000,77027.71,77027.72,77007.69,77007.69,13.01755 +1779089940000,77007.69,77011.09,76996.63,76996.63,11.03844 +1779090000000,76996.63,77020,76996.62,77018.46,9.36927 +1779090060000,77018.46,77018.46,76968.71,76985.81,17.57442 +1779090120000,76985.81,76985.81,76940.06,76957.26,10.92381 +1779090180000,76957.26,76964.5,76943.24,76955.37,15.27421 +1779090240000,76955.37,76971.04,76932.46,76971.04,35.10299 +1779090300000,76971.04,77033.87,76971.03,77033.87,29.77644 +1779090360000,77033.87,77046.85,77002,77002,25.02367 +1779090420000,77002.01,77031.67,77002.01,77020.56,12.24433 +1779090480000,77020.57,77062.27,77014.01,77048.13,22.91832 +1779090540000,77048.14,77048.14,77031.09,77031.09,16.11685 +1779090600000,77031.08,77039.11,77002,77016.68,17.57728 +1779090660000,77016.69,77042.35,77016.69,77027.17,8.99502 +1779090720000,77027.17,77049.43,77027.16,77042.35,11.18838 +1779090780000,77042.36,77059.46,77042.36,77059.46,24.63127 +1779090840000,77059.46,77063.7,77049.54,77049.54,50.1627 +1779090900000,77049.55,77055.42,77041.84,77049.06,11.27086 +1779090960000,77049.06,77089.29,77046.53,77061.7,35.84223 +1779091020000,77061.71,77075.09,77049.7,77049.7,40.675 +1779091080000,77049.71,77079.95,77049.7,77079.95,7.40695 +1779091140000,77079.94,77079.95,77069.49,77073.69,7.52841 +1779091200000,77073.69,77116.93,77073.68,77095.99,11.23888 +1779091260000,77095.98,77110.66,77095.98,77097.92,2.88855 +1779091320000,77097.92,77108.23,77070.68,77083.03,8.1577 +1779091380000,77083.03,77106.88,77083.03,77090.08,3.31759 +1779091440000,77090.08,77156.2,77090.07,77156.19,9.71319 +1779091500000,77156.19,77174.76,77132.62,77132.62,16.06756 +1779091560000,77132.62,77149.79,77124,77124.58,9.34975 +1779091620000,77124.58,77181.88,77124.58,77143.67,35.47565 +1779091680000,77143.67,77169.2,77143.67,77146,6.52252 +1779091740000,77146,77146.01,77113.73,77116.93,7.73615 +1779091800000,77116.93,77116.93,77075.48,77076.91,8.77649 +1779091860000,77076.91,77081.42,77062.48,77062.48,13.85261 +1779091920000,77062.48,77069.13,77054.77,77066.1,2.77551 +1779091980000,77066.1,77077.84,77032.78,77038.72,11.69525 +1779092040000,77038.72,77038.8,77020,77038.8,14.65115 +1779092100000,77038.79,77038.79,77002.01,77004.04,18.46952 +1779092160000,77004.03,77047.08,77002,77047.07,5.99224 +1779092220000,77047.08,77047.08,77016.65,77016.65,4.92633 +1779092280000,77016.66,77023.31,77016.65,77019.93,6.18435 +1779092340000,77019.94,77039.3,77011.07,77011.08,8.22719 +1779092400000,77011.08,77042.35,77002.61,77042.35,5.87338 +1779092460000,77042.64,77074.49,77042.64,77051.87,6.07174 +1779092520000,77051.87,77051.87,76968.05,76973.33,7.90798 +1779092580000,76973.34,76985.51,76965.7,76985.51,5.99631 +1779092640000,76985.51,76990,76985.5,76989.99,1.78021 +1779092700000,76990,77007.45,76989.99,77002.55,7.70597 +1779092760000,77002.56,77021.18,77002.56,77013.29,4.63089 +1779092820000,77013.29,77023.85,77013.28,77013.28,6.4392 +1779092880000,77013.29,77023.85,77010.64,77013.59,11.82459 +1779092940000,77013.6,77027.73,76980.54,76980.54,28.48584 +1779093000000,76980.55,76994.39,76965.15,76965.15,14.58578 +1779093060000,76965.15,76965.15,76940.06,76942.35,11.59788 +1779093120000,76942.34,76967.51,76923.02,76960,10.16669 +1779093180000,76960.01,76986,76960.01,76978.87,4.51181 +1779093240000,76978.88,76996,76971.39,76995.99,4.93297 +1779093300000,76996,76996,76940.08,76940.08,4.94948 +1779093360000,76940.08,76940.08,76890.34,76890.34,9.00652 +1779093420000,76890.34,76920,76890.34,76920,5.70133 +1779093480000,76920.01,76944.7,76920.01,76921.03,6.01023 +1779093540000,76921.02,76942.96,76907.58,76940.07,3.18311 +1779093600000,76940.07,76944.95,76930.02,76944.94,4.65383 +1779093660000,76944.95,76950.59,76922.79,76922.79,9.81793 +1779093720000,76922.8,76961,76922.8,76961,12.68268 +1779093780000,76961,76964.7,76948.81,76952.29,5.60754 +1779093840000,76952.29,76957.14,76952.28,76957.13,6.64721 +1779093900000,76957.13,76983.37,76947.58,76983.36,10.53955 +1779093960000,76983.36,76987.3,76968.04,76987.29,8.72827 +1779094020000,76987.3,76987.3,76957.13,76964.44,19.74038 +1779094080000,76964.44,76964.44,76918.89,76918.9,17.15393 +1779094140000,76918.89,76923.93,76898.91,76923.93,14.56524 +1779094200000,76923.93,76979.43,76923.92,76971.73,17.0194 +1779094260000,76971.73,76985.08,76945.24,76976.44,12.79854 +1779094320000,76976.44,76976.44,76964.2,76968.51,12.42995 +1779094380000,76968.51,76999.27,76968.51,76999.27,6.07986 +1779094440000,76999.27,77026.73,76999.26,77018.14,10.667 +1779094500000,77018.14,77026,77002.73,77002.73,10.1753 +1779094560000,77002.74,77026.73,77002.73,77026.73,8.72666 +1779094620000,77026.72,77026.73,77005.24,77006.7,2.52458 +1779094680000,77006.7,77033.99,77006.69,77033.98,2.15895 +1779094740000,77033.99,77040.43,77033.98,77040.42,2.11962 +1779094800000,77040.43,77048.14,77039.95,77042.01,4.86176 +1779094860000,77042,77048.14,77042,77048.14,0.70586 +1779094920000,77048.13,77048.13,76986.28,76986.89,6.2854 +1779094980000,76986.89,76996.14,76982.46,76994.01,3.97442 +1779095040000,76994.01,76994.01,76948.02,76948.02,3.26819 +1779095100000,76948.03,76948.03,76902.03,76902.04,5.08475 +1779095160000,76902.04,76944,76902.03,76927.95,8.4718 +1779095220000,76927.94,76947.87,76927.94,76947.86,1.9131 +1779095280000,76947.86,76951.93,76945.14,76946.55,3.43363 +1779095340000,76946.54,76946.54,76933.15,76933.15,2.28651 +1779095400000,76933.15,76933.16,76900.89,76900.89,16.46587 +1779095460000,76900.89,76900.89,76877.17,76900.26,50.69063 +1779095520000,76900.26,76927.23,76900.26,76924.14,3.77105 +1779095580000,76924.15,76925.93,76911.53,76925.93,4.77106 +1779095640000,76925.92,76925.93,76910.09,76910.09,5.68886 +1779095700000,76910.09,76942.09,76897.88,76942.08,7.15056 +1779095760000,76942.08,76966.93,76942.08,76959.18,2.24508 +1779095820000,76959.18,76959.19,76950.67,76950.67,6.59272 +1779095880000,76950.66,76950.66,76940.91,76943.1,2.64012 +1779095940000,76943.11,76944.27,76916.89,76919.49,4.55802 +1779096000000,76919.49,76940,76919.48,76939.99,2.31464 +1779096060000,76940,76973.37,76939.99,76973.36,5.69025 +1779096120000,76973.36,76973.36,76955.84,76969.9,11.42428 +1779096180000,76969.9,76969.9,76950.46,76950.46,5.31904 +1779096240000,76950.46,76974.04,76950.46,76974.03,3.54061 +1779096300000,76974.03,76974.04,76953.13,76967.68,6.14474 +1779096360000,76967.68,76974.75,76952.04,76952.05,5.31327 +1779096420000,76952.05,76952.05,76924.97,76936.91,4.36564 +1779096480000,76936.91,76974.98,76936.91,76974.97,4.34512 +1779096540000,76974.97,76984.92,76969.78,76969.79,5.83481 +1779096600000,76969.78,76969.79,76928.92,76928.92,7.90103 +1779096660000,76928.92,76931.13,76908.15,76931.12,4.58655 +1779096720000,76931.12,76931.12,76909.87,76928.05,7.33645 +1779096780000,76928.04,76928.05,76912.71,76912.72,5.08155 +1779096840000,76912.72,76975.85,76912.71,76975.85,25.30572 +1779096900000,76975.85,76993.84,76975.85,76993.84,0.60986 +1779096960000,76993.83,77027.21,76993.83,77000.95,11.35512 +1779097020000,77000.95,77000.96,76986,76986.01,3.70481 +1779097080000,76986.01,77011.25,76986,77007.77,4.39365 +1779097140000,77007.78,77007.78,76987.34,76999.07,16.31371 +1779097200000,76999.07,76999.99,76982.51,76982.52,3.95008 +1779097260000,76982.51,76988.91,76980,76988.91,3.29327 +1779097320000,76988.91,76988.91,76956.16,76956.16,3.33468 +1779097380000,76956.16,76962,76950,76962,4.61239 +1779097440000,76962,76962,76951.61,76951.61,3.11259 +1779097500000,76951.62,76958.72,76940.06,76940.07,4.20886 +1779097560000,76940.07,76985.61,76940.07,76981,5.9369 +1779097620000,76981.01,76984.45,76981,76984.45,0.82316 +1779097680000,76984.45,76988,76972.32,76972.33,4.82139 +1779097740000,76972.33,76990,76967.88,76967.89,5.21157 +1779097800000,76967.88,76987.3,76967.88,76982.17,3.11692 +1779097860000,76982.17,76982.17,76959.38,76959.39,7.78567 +1779097920000,76959.38,76959.38,76929,76930.97,7.03653 +1779097980000,76930.98,76930.98,76924.01,76924.02,7.43585 +1779098040000,76924.02,76925.6,76916.11,76920.01,2.55166 +1779098100000,76920.01,76937.52,76920,76933.17,8.07007 +1779098160000,76933.17,76939.56,76933.16,76939.56,0.55987 +1779098220000,76939.56,76939.56,76927.77,76927.77,3.05769 +1779098280000,76927.77,76933.17,76927.77,76933.17,0.69254 +1779098340000,76933.17,76933.17,76933.16,76933.16,0.39759 +1779098400000,76933.17,76957.35,76933.16,76938.01,7.86108 +1779098460000,76938.01,76947.17,76938,76940.06,5.78375 +1779098520000,76940.06,76940.08,76923.18,76927.81,13.64045 +1779098580000,76927.8,76927.81,76923.19,76923.2,2.24003 +1779098640000,76923.2,76923.2,76860.2,76868.27,10.90452 +1779098700000,76868.27,76868.27,76788.66,76859.66,16.19844 +1779098760000,76859.67,76887.77,76841.59,76848,10.17019 +1779098820000,76847.99,76848,76807.7,76807.71,4.99937 +1779098880000,76807.7,76861.98,76807.7,76836.32,10.88851 +1779098940000,76836.31,76852.65,76836.31,76844.84,3.90251 +1779099000000,76844.84,76855.6,76837.09,76837.1,5.35867 +1779099060000,76837.09,76849.72,76834.44,76839.32,3.01018 +1779099120000,76839.32,76839.32,76788.66,76792.1,12.09847 +1779099180000,76792.11,76796.87,76783.52,76796.86,2.73676 +1779099240000,76796.87,76803.48,76778.17,76785.09,8.45145 +1779099300000,76785.1,76785.1,76765.07,76765.07,3.53412 +1779099360000,76765.08,76768.48,76765.07,76768.48,2.24231 +1779099420000,76768.48,76785.49,76740.48,76740.49,7.90985 +1779099480000,76740.49,76769.97,76740.48,76758.77,7.58004 +1779099540000,76758.77,76765.95,76758.76,76765.95,5.93945 +1779099600000,76765.94,76772.56,76756.5,76772.55,4.69244 +1779099660000,76772.55,76772.56,76727.43,76727.43,15.75415 +1779099720000,76727.44,76734.77,76716.99,76734.77,1.0653 +1779099780000,76734.76,76794,76734.76,76794,17.08947 +1779099840000,76793.99,76793.99,76766.05,76766.05,4.70319 +1779099900000,76766.05,76795.76,76766.05,76795.76,3.26977 +1779099960000,76795.76,76829.11,76795.75,76829.11,2.44919 +1779100020000,76829.11,76829.11,76794.64,76803.96,7.34197 +1779100080000,76803.96,76808.03,76803.95,76808.02,1.8126 +1779100140000,76808.02,76818.38,76808.02,76818.38,1.81288 +1779100200000,76818.38,76855.59,76818.37,76848.18,6.32992 +1779100260000,76848.17,76852.65,76826.49,76845.89,28.92722 +1779100320000,76845.89,76852.65,76843.6,76846.68,17.53372 +1779100380000,76846.67,76846.68,76826.77,76836.95,15.47866 +1779100440000,76836.94,76838.94,76810.4,76810.4,6.67695 +1779100500000,76810.41,76810.41,76772.32,76772.32,5.72944 +1779100560000,76772.33,76794.66,76766,76794.56,8.67226 +1779100620000,76794.56,76819.99,76794.55,76819.98,2.12695 +1779100680000,76819.99,76838.01,76819.98,76838,1.34767 +1779100740000,76838,76838.01,76819.23,76822.69,3.20523 +1779100800000,76822.7,76837.45,76819.27,76837.44,1.39148 +1779100860000,76837.44,76847.56,76837.44,76840.75,3.44796 +1779100920000,76840.74,76840.74,76800,76800,8.90454 +1779100980000,76800.01,76805.52,76800,76805.51,0.58107 +1779101040000,76805.52,76816.01,76805.51,76816,5.01416 +1779101100000,76816.01,76854,76816,76850.14,22.01916 +1779101160000,76850.13,76870,76850.13,76870,1.11549 +1779101220000,76870,76888.88,76869.99,76888.4,1.76574 +1779101280000,76888.4,76894.13,76888.4,76890.15,2.103 +1779101340000,76890.16,76892.91,76838.56,76838.57,15.44216 +1779101400000,76838.57,76838.57,76820.86,76820.87,36.2771 +1779101460000,76820.87,76851.04,76820.86,76851.04,5.5474 +1779101520000,76851.03,76851.58,76851.03,76851.57,3.57469 +1779101580000,76851.57,76851.58,76832,76832.01,2.26523 +1779101640000,76832.01,76835.84,76824.79,76825.86,7.25009 +1779101700000,76825.86,76825.86,76823.49,76823.5,0.90982 +1779101760000,76823.49,76825.02,76823.49,76825.02,0.84586 +1779101820000,76825.01,76825.02,76805.51,76805.51,5.54176 +1779101880000,76805.51,76805.52,76789.65,76789.66,1.67336 +1779101940000,76789.65,76789.65,76764.74,76764.74,5.06316 +1779102000000,76764.75,76784.89,76711.61,76711.62,24.80938 +1779102060000,76711.61,76740.02,76711.61,76740.02,13.86255 +1779102120000,76740.01,76750,76725.02,76749.99,4.74037 +1779102180000,76750,76754.39,76749.99,76754.38,3.06235 +1779102240000,76754.39,76757.46,76743.9,76757.46,7.02459 +1779102300000,76757.46,76757.46,76749.38,76749.38,1.32293 +1779102360000,76749.38,76749.39,76700,76704,6.86933 +1779102420000,76704.01,76737.86,76704,76736.34,10.26583 +1779102480000,76736.35,76748.26,76726.53,76748.26,14.85269 +1779102540000,76748.26,76756.98,76693.67,76693.67,15.22597 +1779102600000,76693.68,76745.63,76668.58,76729.42,13.92716 +1779102660000,76729.43,76761.56,76729.42,76761.55,4.39564 +1779102720000,76761.56,76761.56,76761.55,76761.56,1.03926 +1779102780000,76761.56,76766.9,76761.55,76766.9,3.47951 +1779102840000,76766.89,76766.9,76759.52,76759.53,7.13455 +1779102900000,76759.52,76759.52,76752.01,76752.02,3.12556 +1779102960000,76752.01,76769.31,76752.01,76759.68,4.83617 +1779103020000,76759.68,76799.8,76759.67,76792.91,5.60653 +1779103080000,76792.92,76810.52,76792.91,76810.52,2.38745 +1779103140000,76810.51,76842.49,76810.51,76835.24,4.82641 +1779103200000,76835.24,76835.24,76808.33,76813.69,6.35879 +1779103260000,76813.69,76831.4,76813.68,76822.09,2.5751 +1779103320000,76822.08,76822.09,76811.43,76811.44,1.47419 +1779103380000,76811.43,76811.44,76811.43,76811.44,1.94419 +1779103440000,76811.44,76845.05,76809.72,76845.04,21.88448 +1779103500000,76845.05,76854.08,76845.05,76854.07,0.52775 +1779103560000,76854.07,76868,76854.07,76854.83,2.96986 +1779103620000,76854.82,76854.83,76854.82,76854.83,0.72605 +1779103680000,76854.83,76854.83,76841.82,76841.82,3.17023 +1779103740000,76841.83,76841.83,76814.7,76814.7,12.97237 +1779103800000,76814.7,76826.74,76791.6,76791.61,5.11205 +1779103860000,76791.61,76815.84,76782.24,76815.82,7.51023 +1779103920000,76815.82,76825.74,76815.82,76825.73,1.69656 +1779103980000,76825.73,76900,76792.1,76899.99,16.40023 +1779104040000,76899.99,76957.66,76888.01,76949.39,12.12378 +1779104100000,76949.39,76958.82,76940.73,76958.82,8.33128 +1779104160000,76958.82,76970,76920,76921.88,5.69566 +1779104220000,76921.89,76921.89,76900,76900,2.83106 +1779104280000,76900,76921.88,76900,76921.88,7.97227 +1779104340000,76921.87,77165.12,76921.87,77165.11,75.4752 +1779104400000,77165.12,77298.57,77165.11,77193.95,83.63922 +1779104460000,77193.94,77403.48,77193.94,77364.58,56.13696 +1779104520000,77364.59,77395.4,77264.76,77331.88,21.60398 +1779104580000,77331.88,77333.05,77287.07,77287.07,12.49011 +1779104640000,77287.08,77362.83,77287.07,77356.01,33.28794 +1779104700000,77356,77373.27,77292,77302.54,26.19091 +1779104760000,77302.53,77313.82,77280.11,77280.11,12.56586 +1779104820000,77280.11,77292.01,77264.37,77264.38,13.68424 +1779104880000,77264.38,77281.08,77249,77249,9.14902 +1779104940000,77248.99,77290,77248.99,77290,5.17802 +1779105000000,77290,77312.15,77240.27,77240.28,10.51396 +1779105060000,77240.28,77267.57,77233.49,77233.49,6.56019 +1779105120000,77233.5,77233.5,77209.17,77223.99,9.17105 +1779105180000,77224,77245.67,77223.99,77245.05,5.81004 +1779105240000,77245.05,77311,77245.04,77299.75,7.56198 +1779105300000,77299.75,77330,77282.41,77323.77,6.51465 +1779105360000,77323.77,77323.77,77276.84,77287.1,9.41205 +1779105420000,77287.1,77300,77274.97,77274.97,4.40938 +1779105480000,77274.96,77300,77270.26,77300,3.87886 +1779105540000,77300,77300,77285.83,77285.83,4.0815 +1779105600000,77285.83,77329.59,77285.83,77324.18,6.64046 +1779105660000,77324.19,77483.52,77324.19,77385.34,49.90185 +1779105720000,77385.33,77469.8,77385.33,77423.81,28.1686 +1779105780000,77423.81,77423.81,77293.5,77293.51,27.23465 +1779105840000,77293.51,77326.46,77275.96,77275.96,26.82246 +1779105900000,77275.96,77347.24,77275.96,77342.88,7.19531 +1779105960000,77342.89,77392.13,77342.89,77373.08,9.92062 +1779106020000,77373.07,77480.4,77373.07,77472.65,21.1405 +1779106080000,77472.66,77480.4,77444.34,77444.35,8.17074 +1779106140000,77444.34,77462.94,77444.34,77457.77,8.78313 +1779106200000,77457.77,77464.39,77436.6,77456.06,9.84546 +1779106260000,77456.06,77464.39,77436.44,77436.44,7.13704 +1779106320000,77436.44,77436.45,77409.72,77421.49,9.01438 +1779106380000,77421.5,77427.96,77408.98,77408.99,3.8036 +1779106440000,77408.99,77425.79,77384.27,77425.79,9.61887 +1779106500000,77425.79,77441.47,77401.06,77401.06,4.2892 +1779106560000,77401.06,77437.97,77374.07,77411.96,21.88784 +1779106620000,77411.95,77446.89,77380.4,77429.56,15.46771 +1779106680000,77429.55,77480.4,77429.55,77443.55,9.53243 +1779106740000,77443.55,77464.9,77429.98,77447.03,5.35458 +1779106800000,77447.03,77447.04,77437.51,77447.03,4.25763 +1779106860000,77447.04,77474.93,77447.03,77474.93,5.93055 +1779106920000,77474.93,77510.01,77474.92,77492.01,24.42733 +1779106980000,77492,77511.18,77492,77500.01,20.59872 +1779107040000,77500,77550,77500,77532.45,22.15892 +1779107100000,77532.45,77532.45,77514.24,77517.73,24.02463 +1779107160000,77517.73,77517.73,77428.95,77428.96,22.9538 +1779107220000,77428.96,77428.96,77302.65,77334.6,72.38274 +1779107280000,77334.61,77377.39,77334.27,77372.33,10.40091 +1779107340000,77372.34,77372.34,77340.89,77340.9,10.27273 +1779107400000,77340.89,77340.9,77309.71,77314.38,3.21087 +1779107460000,77314.39,77343.7,77300,77335.29,6.75283 +1779107520000,77335.28,77378.32,77320.86,77378.32,7.01674 +1779107580000,77378.32,77463.57,77355.96,77463.57,15.03466 +1779107640000,77463.57,77567,77446.03,77566.99,30.08273 +1779107700000,77567,77630.1,77528.15,77582.21,64.6626 +1779107760000,77582.22,77582.22,77518.2,77525.37,20.20159 +1779107820000,77525.37,77547.97,77525.37,77547.04,5.91578 +1779107880000,77547.04,77617.41,77547.04,77617.4,17.10892 +1779107940000,77617.41,77679.38,77617.4,77645.43,26.8683 +1779108000000,77645.42,77696.26,77644.01,77653.53,16.54118 +1779108060000,77653.53,77713.97,77644.19,77696.54,22.17938 +1779108120000,77696.54,77726.23,77696.53,77710.49,8.11253 +1779108180000,77710.49,77726.23,77676.8,77707.99,9.54423 +1779108240000,77708,77726.23,77681.53,77726.22,15.06909 +1779108300000,77726.22,77775.78,77688.86,77775.77,25.19151 +1779108360000,77775.77,77800,77739.93,77744.65,18.16237 +1779108420000,77744.65,77765.07,77700.71,77713.26,29.29445 +1779108480000,77713.26,77713.27,77674.11,77691.13,13.03505 +1779108540000,77691.12,77710.39,77676.2,77676.21,8.30845 +1779108600000,77676.21,77685.59,77654.89,77654.89,9.64142 +1779108660000,77654.89,77654.9,77602.25,77611.99,7.88612 +1779108720000,77611.99,77648.68,77600,77636.51,11.68928 +1779108780000,77636.51,77636.52,77592.11,77592.12,25.42832 +1779108840000,77592.11,77615.52,77592.11,77611.99,6.96671 +1779108900000,77612,77619.91,77588.46,77607.99,10.25023 +1779108960000,77607.99,77658,77607.99,77622,18.73623 +1779109020000,77621.99,77635.18,77617.43,77617.44,5.72384 +1779109080000,77617.43,77620.58,77608,77620.58,8.77406 +1779109140000,77620.59,77656.69,77620.59,77639.98,6.03896 +1779109200000,77639.99,77639.99,77590.17,77603.28,10.19839 +1779109260000,77603.28,77628.92,77560.69,77569.96,13.4403 +1779109320000,77569.96,77580.45,77500,77508.4,19.20206 +1779109380000,77508.41,77521.36,77470.9,77470.91,20.18573 +1779109440000,77470.9,77521.39,77470.9,77521.38,8.56553 +1779109500000,77521.39,77521.39,77492.79,77492.8,4.36789 +1779109560000,77492.79,77531.98,77492.79,77510.2,9.15868 +1779109620000,77510.2,77541.8,77510.19,77527.47,8.21561 +1779109680000,77527.48,77527.48,77493.07,77500.72,6.30057 +1779109740000,77500.73,77500.73,77480.39,77480.4,4.20734 +1779109800000,77480.4,77497.21,77468.19,77476.71,12.2443 +1779109860000,77476.71,77496.34,77465,77483.15,7.4084 +1779109920000,77483.16,77532,77483.15,77532,4.26048 +1779109980000,77532,77532,77517.19,77517.19,2.61808 +1779110040000,77517.2,77522.44,77480.85,77480.86,32.78632 +1779110100000,77480.85,77492.66,77415.88,77415.89,8.13503 +1779110160000,77415.89,77421.14,77392.91,77421.13,9.17351 +1779110220000,77421.14,77425.34,77391.99,77410.36,9.00442 +1779110280000,77410.35,77427.69,77410.1,77411.65,2.27282 +1779110340000,77411.65,77426.25,77406.09,77417.71,3.04473 +1779110400000,77417.72,77417.72,77400.46,77400.47,1.46848 +1779110460000,77400.46,77400.46,77377.76,77380.79,12.83411 +1779110520000,77380.78,77380.79,77380.78,77380.79,1.6213 +1779110580000,77380.79,77413.06,77380.78,77413.06,4.10368 +1779110640000,77413.06,77413.06,77385.49,77394.7,5.55245 +1779110700000,77394.69,77394.69,77324,77328.55,10.32383 +1779110760000,77328.56,77372,77306.58,77356.01,16.23559 +1779110820000,77356.01,77365.75,77315.26,77315.26,18.81246 +1779110880000,77315.27,77320.94,77292.52,77299.99,6.61852 +1779110940000,77299.98,77299.99,77280.91,77280.91,7.55997 +1779111000000,77280.92,77280.92,77165,77242,47.40021 +1779111060000,77242,77287.91,77187.38,77201.82,20.26357 +1779111120000,77201.82,77228.85,77106.74,77164.54,22.618 +1779111180000,77164.53,77200,77140,77200,10.80957 +1779111240000,77200,77238,77153.03,77153.04,11.73052 +1779111300000,77153.04,77200.38,77138.46,77184.07,7.99589 +1779111360000,77184.07,77184.07,76868.35,76897.82,59.83499 +1779111420000,76897.82,76946.51,76797.33,76797.33,49.13747 +1779111480000,76797.33,77010,76763.16,77003.55,40.06245 +1779111540000,77003.54,77057.73,76979.32,77024.88,21.65967 +1779111600000,77024.88,77041.17,76886.52,76934.55,16.92781 +1779111660000,76935,76964.54,76882.31,76889.95,10.52385 +1779111720000,76889.96,76903.53,76791.62,76810.46,18.65576 +1779111780000,76810.46,77086.77,76810.46,77083.31,40.30801 +1779111840000,77083.31,77107.2,76800,76819.96,37.14519 +1779111900000,76819.97,76968,76695.31,76952.37,97.38585 +1779111960000,76952.36,76958.01,76817.24,76865.42,46.1699 +1779112020000,76865.41,76966.46,76844.25,76966.46,20.59079 +1779112080000,76966.45,77016.75,76925.87,76948.51,44.53661 +1779112140000,76948.5,76999.01,76926.86,76930.92,27.12941 +1779112200000,76930.92,77024.22,76892.45,77002.29,20.77715 +1779112260000,77002.29,77026.98,76957.33,76968.05,14.35936 +1779112320000,76968.06,77015.04,76954.51,76983.61,13.16047 +1779112380000,76983.61,77059.69,76983.61,77057.97,22.70996 +1779112440000,77057.97,77146.19,77044.29,77044.29,31.36308 +1779112500000,77044.3,77044.3,76955,76974,26.59268 +1779112560000,76974.01,77058.25,76972.27,77030.74,14.23601 +1779112620000,77030.73,77044.71,76916.31,76916.31,12.25147 +1779112680000,76916.31,76989.23,76898.8,76923.33,19.55253 +1779112740000,76923.33,76952,76901.88,76937.7,10.75449 +1779112800000,76937.7,76939.02,76835,76876.08,26.21491 +1779112860000,76876.08,76898,76837.25,76867.85,31.08232 +1779112920000,76867.84,76867.85,76810,76810,12.55616 +1779112980000,76810,76843.23,76800,76829.52,13.91849 +1779113040000,76829.52,76946.73,76822.03,76946.72,37.7406 +1779113100000,76946.73,76954.25,76815.15,76815.36,32.24386 +1779113160000,76815.36,76849.85,76783.53,76849.51,38.25028 +1779113220000,76849.52,76849.52,76748.29,76751.25,47.25268 +1779113280000,76751.24,76798.91,76746.5,76798.91,12.44019 +1779113340000,76798.91,76890,76798.9,76864.9,8.00911 +1779113400000,76864.9,76865.99,76791.33,76865.99,15.303 +1779113460000,76865.99,76866,76809.36,76818.48,6.78764 +1779113520000,76818.47,76823.71,76784.91,76800.01,11.61773 +1779113580000,76800.01,76814.86,76677.02,76684.51,54.26348 +1779113640000,76684.5,76711.8,76675.69,76695.04,15.62459 +1779113700000,76695.04,76822.55,76690,76811.94,27.58407 +1779113760000,76811.94,76811.95,76759.3,76759.31,23.93045 +1779113820000,76759.3,76759.3,76456.67,76456.67,111.93345 +1779113880000,76458,76559.63,76430,76512.1,175.40292 +1779113940000,76512.11,76621.78,76462.23,76621.78,41.83648 +1779114000000,76621.78,76753.89,76580.79,76724.63,78.20272 +1779114060000,76724.64,76772.71,76703.14,76703.15,32.32724 +1779114120000,76703.15,76745.44,76668.21,76723.5,38.50478 +1779114180000,76723.51,76736.62,76697.11,76716.31,38.71033 +1779114240000,76716.31,76746,76692.68,76733.83,42.63125 +1779114300000,76733.82,76784.92,76704.58,76749.21,26.00288 +1779114360000,76749.2,76820,76737.46,76801.67,19.9893 +1779114420000,76801.66,76801.68,76751.33,76795.99,10.98643 +1779114480000,76796,76796,76762.36,76763.07,6.4427 +1779114540000,76763.06,76766,76639.69,76641.66,15.35912 +1779114600000,76641.67,76719.18,76608,76609.39,17.70466 +1779114660000,76609.38,76655,76558.21,76558.21,24.6403 +1779114720000,76558,76558,76475.29,76475.3,34.26001 +1779114780000,76475.3,76506.96,76424.47,76427.65,134.94112 +1779114840000,76427.65,76431.09,76327.12,76373.73,57.1131 +1779114900000,76373.73,76394.89,76230.02,76325.92,117.77184 +1779114960000,76325.91,76367.75,76286.82,76286.82,37.28024 +1779115020000,76286.83,76475,76280,76423.41,32.26846 +1779115080000,76423.41,76484.37,76423.41,76482.89,22.86147 +1779115140000,76482.88,76581.07,76476.4,76517.99,48.99826 +1779115200000,76518,76546,76424.11,76468.7,36.59108 +1779115260000,76468.7,76538.87,76455.27,76502.89,20.15132 +1779115320000,76502.89,76550,76498,76541.96,17.87693 +1779115380000,76541.95,76564.43,76528.84,76531.86,12.81013 +1779115440000,76531.86,76545.5,76484.61,76484.62,31.54137 +1779115500000,76484.61,76502.01,76400.14,76400.15,25.3963 +1779115560000,76400.14,76448.9,76315.89,76393.77,35.66455 +1779115620000,76393.78,76416.67,76354.14,76397.16,29.26981 +1779115680000,76397.17,76404.29,76362.45,76399.8,37.33344 +1779115740000,76399.81,76431.33,76360,76401.17,55.05298 +1779115800000,76401.16,76444.36,76339.55,76428.78,29.26564 +1779115860000,76428.78,76499.99,76421.53,76456.14,27.04437 +1779115920000,76456.15,76465,76440.69,76457.95,18.13255 +1779115980000,76457.95,76463.97,76389.72,76402,29.21977 +1779116040000,76402.02,76422.04,76345.51,76345.51,31.76862 +1779116100000,76345.51,76410.39,76345.5,76400,36.21191 +1779116160000,76400,76457.41,76398.75,76438,28.9553 +1779116220000,76438.01,76445.14,76422.16,76427.83,15.04154 +1779116280000,76427.84,76445.14,76320.69,76321.89,45.23121 +1779116340000,76321.9,76394.43,76321.9,76393.65,15.04593 +1779116400000,76393.66,76418,76339.57,76407.65,39.41763 +1779116460000,76407.65,76439.98,76254.18,76287.16,120.87923 +1779116520000,76287.16,76290,76166.89,76250.37,86.70528 +1779116580000,76250.37,76250.37,76111,76133.4,74.02705 +1779116640000,76133.4,76265.25,76120.01,76216.66,77.6909 +1779116700000,76216.65,76230.81,76105.44,76105.45,51.72095 +1779116760000,76105.44,76201.48,76104.25,76183.75,135.96732 +1779116820000,76183.74,76185.49,76132.39,76185.48,38.59197 +1779116880000,76185.49,76288,76185.49,76288,39.66066 +1779116940000,76288,76288.48,76164,76164,44.36933 +1779117000000,76164.01,76271.63,76154.09,76239.14,50.37047 +1779117060000,76239.15,76332.42,76239.14,76288.02,18.96722 +1779117120000,76288.03,76324.78,76288.02,76319.85,16.0394 +1779117180000,76319.86,76319.86,76288.03,76300,10.58634 +1779117240000,76300,76306.82,76281,76282.01,18.32653 +1779117300000,76282.01,76308,76265,76268.5,19.73332 +1779117360000,76268.51,76268.51,76200,76243.67,20.58455 +1779117420000,76243.68,76243.68,76200,76217.58,12.6654 +1779117480000,76217.57,76234.03,76071.02,76112.25,60.19708 +1779117540000,76112.26,76115,76065.3,76111.59,32.13817 +1779117600000,76111.59,76193.76,76111.59,76135.53,39.61704 +1779117660000,76135.52,76171.99,76088.82,76145,23.71697 +1779117720000,76145,76151.47,76095.98,76111.75,29.03216 +1779117780000,76111.75,76116.54,76083.78,76083.79,22.0686 +1779117840000,76083.78,76184.17,76079.58,76176,26.90476 +1779117900000,76176.01,76265,76150.1,76204.99,49.9648 +1779117960000,76205,76262.07,76197.29,76261.62,35.72938 +1779118020000,76261.62,76261.62,76082.02,76098.79,63.82429 +1779118080000,76098.78,76159.95,76074.27,76135,30.84269 +1779118140000,76135,76135,76079.13,76087.58,42.30548 +1779118200000,76087.59,76120.02,76051,76101.18,39.50341 +1779118260000,76101.18,76152.65,76089.22,76152.14,16.88862 +1779118320000,76152.14,76187.47,76144.44,76178.07,16.68697 +1779118380000,76178.07,76214.86,76172.43,76214.86,12.84628 +1779118440000,76214.86,76220,76168,76220,32.24687 +1779118500000,76219.99,76316.35,76219.99,76274.01,18.8866 +1779118560000,76274.01,76356.74,76274,76336.65,18.16369 +1779118620000,76336.64,76336.65,76281.81,76311.48,13.71743 +1779118680000,76311.48,76332.82,76292,76299.81,27.42048 +1779118740000,76299.81,76304.4,76219.11,76227.46,22.96961 +1779118800000,76227.46,76356.47,76224.03,76354.16,38.20995 +1779118860000,76354.16,76360.42,76307.01,76333.94,50.61296 +1779118920000,76333.94,76355.58,76328.34,76354.02,16.63049 +1779118980000,76354.02,76354.02,76330,76330,11.98907 +1779119040000,76330.01,76350,76324.33,76324.33,13.83556 +1779119100000,76324.33,76339.01,76318.25,76322.09,12.46427 +1779119160000,76322.08,76355.57,76322.08,76355.56,7.28671 +1779119220000,76355.57,76355.57,76329.3,76336.94,5.37027 +1779119280000,76336.95,76350,76330,76331.81,7.90709 +1779119340000,76331.81,76349.55,76316.39,76316.39,12.71022 +1779119400000,76316.39,76331.34,76278.36,76331.33,41.36075 +1779119460000,76331.33,76349.78,76307.94,76311.47,15.91122 +1779119520000,76311.46,76327.76,76300.77,76300.77,10.191 +1779119580000,76300.77,76380.01,76300.76,76380.01,12.08927 +1779119640000,76380.01,76408.53,76365.62,76393.7,25.04098 +1779119700000,76393.7,76485.29,76393.7,76425.81,59.33186 +1779119760000,76425.81,76455.73,76425.47,76425.47,16.73397 +1779119820000,76425.47,76484.39,76413.81,76464.38,25.73341 +1779119880000,76464.37,76478.01,76428.47,76428.47,11.26232 +1779119940000,76428.48,76428.48,76380.01,76409.46,13.52859 +1779120000000,76409.46,76412.55,76324.54,76324.55,19.04835 +1779120060000,76324.54,76351.83,76306.83,76351.82,9.60968 +1779120120000,76351.82,76411.8,76346,76411.79,15.04647 +1779120180000,76411.8,76415.33,76361.24,76361.24,10.98558 +1779120240000,76361.24,76361.24,76309.49,76318,27.01089 +1779120300000,76318.01,76353.9,76309.36,76343.01,23.33759 +1779120360000,76343.01,76361.89,76325.01,76358.4,21.43514 +1779120420000,76358.4,76367.53,76285.94,76292.93,32.73772 +1779120480000,76292.92,76293.33,76241,76293.33,24.20051 +1779120540000,76293.33,76355.59,76283.75,76330.21,11.12647 +1779120600000,76330.21,76409.79,76330.2,76409.79,25.99539 +1779120660000,76409.79,76582,76405.98,76524.04,90.72487 +1779120720000,76524.04,76553.47,76520.44,76537.29,25.63591 +1779120780000,76537.29,76545.31,76502,76517.75,25.54867 +1779120840000,76517.74,76517.75,76509.22,76509.23,21.35121 +1779120900000,76509.22,76561.51,76509.22,76534.87,26.85437 +1779120960000,76534.87,76544,76519.42,76528.51,15.44814 +1779121020000,76528.5,76528.51,76525.07,76525.09,6.63499 +1779121080000,76525.09,76525.09,76511.78,76514.32,11.71166 +1779121140000,76514.32,76628.89,76514.32,76605.67,51.52245 +1779121200000,76605.67,76665.68,76597.39,76626.14,80.43874 +1779121260000,76626.13,76626.14,76600.84,76619.37,19.84672 +1779121320000,76619.36,76619.36,76492.72,76492.72,23.76494 +1779121380000,76492.72,76492.72,76406.22,76444.42,24.45885 +1779121440000,76444.41,76511.69,76420.94,76492.42,14.17337 +1779121500000,76492.42,76492.42,76428.61,76428.61,12.49569 +1779121560000,76428.62,76428.62,76281.97,76281.98,25.2048 +1779121620000,76281.98,76350.01,76281.97,76329.08,17.06583 +1779121680000,76329.08,76329.08,76218,76229.74,23.76042 +1779121740000,76229.74,76293.6,76227.17,76278.34,32.78466 +1779121800000,76278.34,76285.96,76235.74,76278.07,9.55139 +1779121860000,76278.08,76343.62,76278.07,76332.09,11.7137 +1779121920000,76332.1,76412.07,76324.91,76399.99,15.61536 +1779121980000,76400,76408.01,76369.69,76392.87,16.18153 +1779122040000,76392.86,76412,76383.89,76383.9,11.41093 +1779122100000,76383.89,76427.1,76372.57,76422.01,6.82654 +1779122160000,76422,76493.32,76422,76493.32,14.73417 +1779122220000,76493.32,76536.54,76468.14,76480,16.05202 +1779122280000,76480,76496.57,76435.59,76435.59,14.36341 +1779122340000,76435.59,76450,76417.8,76450,12.19989 +1779122400000,76450,76479.98,76434.7,76479.98,8.09008 +1779122460000,76479.99,76491.03,76422.72,76442.7,14.9997 +1779122520000,76442.7,76480.47,76437.17,76448.01,16.34865 +1779122580000,76448,76448.01,76400,76441.99,12.60062 +1779122640000,76441.99,76467.71,76436,76461.14,8.43076 +1779122700000,76461.14,76522.96,76461.14,76505.96,19.59461 +1779122760000,76505.96,76543.34,76424.31,76424.4,74.66815 +1779122820000,76424.86,76532.51,76424.86,76522.01,20.72734 +1779122880000,76522.01,76530.96,76495.95,76515.51,6.40232 +1779122940000,76515.52,76515.52,76428.46,76434.07,13.78776 +1779123000000,76434.08,76446,76400,76440,19.60848 +1779123060000,76440,76443.31,76402.71,76424.1,7.23088 +1779123120000,76424.09,76446,76409.23,76430.56,15.48323 +1779123180000,76430.57,76435.99,76403.98,76410.31,10.22611 +1779123240000,76410.31,76446,76410.31,76416,8.03205 +1779123300000,76416.01,76445.25,76400,76445.24,6.98519 +1779123360000,76445.25,76461.3,76434.08,76461.29,13.60149 +1779123420000,76461.3,76519.46,76420.21,76420.21,62.83022 +1779123480000,76420.22,76434.93,76420.21,76434.93,2.6224 +1779123540000,76434.93,76434.93,76410,76410.01,12.05924 +1779123600000,76410,76449.76,76394.05,76394.05,9.89987 +1779123660000,76394,76458.16,76366.13,76458.15,9.6595 +1779123720000,76458.16,76500.43,76458.15,76477.45,8.62112 +1779123780000,76477.46,76544.69,76477.46,76544.68,6.71056 +1779123840000,76544.68,76564.07,76530.52,76546,9.92598 +1779123900000,76545.99,76550,76522.6,76549.99,7.61933 +1779123960000,76549.99,76621.54,76549.99,76602.2,13.03677 +1779124020000,76602.21,76646.42,76589.11,76596.89,20.60737 +1779124080000,76596.9,76604.57,76566.17,76574.65,17.01665 +1779124140000,76574.65,76574.65,76543.17,76563.18,3.55306 +1779124200000,76563.18,76602.61,76558,76588.27,11.84357 +1779124260000,76588.28,76610.61,76562.43,76600.8,7.28309 +1779124320000,76600.8,76600.8,76565.67,76565.67,3.54037 +1779124380000,76565.67,76565.67,76537.43,76542.02,9.71735 +1779124440000,76542.01,76564.44,76542.01,76561.48,7.09924 +1779124500000,76561.49,76596,76561.48,76579.32,3.3824 +1779124560000,76579.31,76688.84,76579.31,76662,21.52 +1779124620000,76662.01,76685.27,76653.62,76654.01,8.96498 +1779124680000,76654,76683.16,76648.65,76683.15,26.381 +1779124740000,76683.15,76696.12,76649.42,76662.01,6.78414 +1779124800000,76662,76679.15,76615.37,76615.38,13.28746 +1779124860000,76615.37,76638.12,76607.59,76628.2,8.71073 +1779124920000,76628.2,76640.01,76618.96,76634.86,4.17632 +1779124980000,76634.85,76634.85,76577.41,76604.79,9.11351 +1779125040000,76604.79,76650,76604.78,76634.7,10.57548 +1779125100000,76634.71,76634.71,76586,76600.59,7.93757 +1779125160000,76600.58,76640,76600.58,76639.99,4.25081 +1779125220000,76640,76650,76634,76634,3.33987 +1779125280000,76634,76655.81,76634,76648,4.94467 +1779125340000,76648.01,76666,76642,76666,6.46518 +1779125400000,76665.99,76672.4,76631.58,76631.59,5.36546 +1779125460000,76631.58,76643.83,76626.76,76636.68,3.27011 +1779125520000,76636.67,76646.94,76624,76627.35,2.36102 +1779125580000,76627.34,76652,76595,76610.12,4.64912 +1779125640000,76610.12,76613.58,76596.9,76613.57,2.22849 +1779125700000,76613.58,76616.03,76598.12,76598.13,1.34448 +1779125760000,76598.12,76616,76595,76616,4.02482 +1779125820000,76615.99,76624.87,76596.66,76608.88,5.16591 +1779125880000,76608.87,76612.9,76553.71,76569.53,6.82351 +1779125940000,76569.53,76608,76569.53,76608,2.7377 +1779126000000,76608,76629.03,76594.6,76629.03,2.16912 +1779126060000,76629.02,76664.95,76629.02,76640.01,9.91757 +1779126120000,76640,76650,76614.5,76614.5,5.90072 +1779126180000,76614.51,76683.06,76614.5,76672.01,9.01793 +1779126240000,76672.02,76672.02,76660.36,76660.36,1.3431 +1779126300000,76660.36,76714.42,76660.36,76673.99,6.91057 +1779126360000,76674,76680,76648.3,76648.31,3.29045 +1779126420000,76648.3,76680,76648.3,76679.99,1.90401 +1779126480000,76679.99,76720.73,76679.99,76720.72,8.72776 +1779126540000,76720.72,76736.71,76676.67,76676.68,11.68967 +1779126600000,76676.67,76725.93,76676.67,76725.92,25.67627 +1779126660000,76725.93,76746.11,76725.92,76739.86,14.14131 +1779126720000,76739.86,76757.21,76739.85,76754.25,3.21076 +1779126780000,76754.25,76754.25,76715.25,76715.25,3.28231 +1779126840000,76715.26,76736.09,76715.25,76715.26,1.8502 +1779126900000,76715.26,76721.47,76691.42,76721.47,6.1474 +1779126960000,76721.46,76729.62,76721.46,76729.61,0.52774 +1779127020000,76729.61,76736,76700.94,76700.95,4.89018 +1779127080000,76700.95,76709.23,76700.94,76709.22,2.57934 +1779127140000,76709.22,76709.22,76686.91,76706.39,3.75988 +1779127200000,76706.38,76706.38,76690.81,76690.84,4.76229 +1779127260000,76690.84,76690.85,76620,76620,4.71307 +1779127320000,76620,76620,76568,76581.34,8.80261 +1779127380000,76581.35,76587.48,76554.94,76570.9,5.90318 +1779127440000,76570.89,76575.18,76563.11,76569.53,8.5418 +1779127500000,76569.53,76575.17,76565.61,76575.17,28.94606 +1779127560000,76575.17,76575.17,76467.89,76467.9,12.92269 +1779127620000,76467.9,76490,76467.89,76490,5.33124 +1779127680000,76490,76515.64,76489.99,76515.63,4.77515 +1779127740000,76515.64,76528.26,76515.63,76515.68,6.30991 +1779127800000,76515.69,76515.69,76473.43,76510,3.90778 +1779127860000,76510,76521.3,76510,76510.02,2.83083 +1779127920000,76510.01,76520,76485.71,76485.71,5.40395 +1779127980000,76485.71,76485.71,76436.11,76442.58,9.49604 +1779128040000,76442.58,76442.58,76436.11,76438,15.04498 +1779128100000,76438,76451.34,76400,76425.02,70.92111 +1779128160000,76425.02,76430.4,76358,76370.89,14.1145 +1779128220000,76370.89,76400.68,76370.88,76392.85,4.33918 +1779128280000,76392.85,76392.86,76344.61,76349.41,11.38337 +1779128340000,76349.41,76349.41,76325.09,76343.37,5.81816 +1779128400000,76343.37,76358.65,76282,76282,9.73273 +1779128460000,76282,76333.93,76278.35,76333.93,2.15708 +1779128520000,76333.93,76359.31,76333.93,76347.6,2.84254 +1779128580000,76347.59,76347.59,76308,76310,2.76387 +1779128640000,76310,76323.99,76303.55,76303.55,8.16195 +1779128700000,76303.56,76332.62,76144.24,76173.3,30.81768 +1779128760000,76173.31,76239.26,76173.3,76221.13,18.56004 +1779128820000,76221.13,76245.96,76148.07,76228.11,54.88157 +1779128880000,76228.11,76318.57,76228.11,76308.46,9.66808 +1779128940000,76308.46,76358,76308.46,76354.74,6.44084 +1779129000000,76354.74,76376.52,76339.15,76359.99,16.82903 +1779129060000,76359.99,76377.11,76338.89,76368.8,11.25564 +1779129120000,76368.81,76410,76368.8,76409.98,149.79491 +1779129180000,76409.98,76410,76377.58,76377.58,12.63298 +1779129240000,76377.58,76388.79,76342.14,76388.78,12.31505 +1779129300000,76388.79,76410,76388.78,76410,15.33701 +1779129360000,76410,76410,76392.89,76396.35,6.55724 +1779129420000,76396.36,76399.54,76388.05,76388.05,3.46809 +1779129480000,76388.05,76388.05,76320,76320.01,7.91745 +1779129540000,76320,76324.97,76291.51,76300.88,5.37885 +1779129600000,76300.89,76330,76300.88,76330,4.54373 +1779129660000,76330,76343.93,76310.71,76322.67,2.75838 +1779129720000,76322.68,76332.45,76308.42,76308.43,7.09535 +1779129780000,76308.43,76316.61,76265.09,76314.99,14.0773 +1779129840000,76315,76328.28,76296,76328.27,3.31384 +1779129900000,76328.28,76329.95,76312.99,76321.17,4.45823 +1779129960000,76321.18,76385.64,76308.12,76353.81,13.34077 +1779130020000,76353.8,76373.46,76347.04,76373.46,2.2061 +1779130080000,76373.45,76373.46,76344.28,76344.29,1.52591 +1779130140000,76344.29,76353.81,76271.12,76294.33,14.0744 +1779130200000,76294.33,76294.33,76261.19,76281.29,16.60084 +1779130260000,76281.3,76304.49,76281.3,76304.48,6.22889 +1779130320000,76304.49,76334.19,76304.48,76334.18,2.56499 +1779130380000,76334.19,76358.04,76334.18,76353.01,3.24519 +1779130440000,76353,76353.01,76250,76250.01,9.83192 +1779130500000,76250,76308.16,76239.64,76308.16,4.44019 +1779130560000,76308.16,76350,76308.16,76319.99,7.23235 +1779130620000,76319.99,76320,76300.86,76305.99,7.10022 +1779130680000,76305.99,76309.4,76211.55,76255.89,27.10418 +1779130740000,76255.89,76274,76240,76252.5,6.04805 +1779130800000,76252.01,76311.49,76235,76293.04,10.37025 +1779130860000,76293.04,76718.75,76293.04,76685.99,152.94988 +1779130920000,76685.99,76815.71,76570,76811.95,77.08079 +1779130980000,76811.95,76919.68,76761.82,76819.04,73.96589 +1779131040000,76818.91,76852,76767.78,76779.14,27.83626 +1779131100000,76779.14,76852.65,76728.69,76767.66,32.23997 +1779131160000,76767.67,76767.67,76553.48,76578.48,30.44861 +1779131220000,76578.47,76616.9,76576,76608.82,5.54673 +1779131280000,76608.83,76612.82,76560,76560,5.3799 +1779131340000,76560.01,76657.5,76560.01,76657.5,5.20726 +1779131400000,76657.5,76668.07,76610,76620.04,19.76415 +1779131460000,76620.05,76700,76619.89,76679.31,14.07352 +1779131520000,76679.32,76695.61,76663.99,76664,6.88687 +1779131580000,76664,76679.02,76650,76650,2.52685 +1779131640000,76650,76660,76596.73,76619.76,6.21504 +1779131700000,76619.77,76652.16,76619.76,76652.16,4.28327 +1779131760000,76652.16,76677.75,76585.71,76589.37,11.02921 +1779131820000,76589.37,76601.33,76566,76572,11.49723 +1779131880000,76572,76632.22,76571.99,76632.22,5.0639 +1779131940000,76632.22,76642,76622.21,76625.62,3.22426 +1779132000000,76625.62,76682,76625.2,76672.53,13.26866 +1779132060000,76672.54,76720,76633.41,76633.42,7.6805 +1779132120000,76633.42,76687.61,76633.42,76661.28,11.59045 +1779132180000,76661.28,76677.75,76645,76661.73,6.50631 +1779132240000,76661.73,76676.83,76612.18,76619.48,8.49033 +1779132300000,76619.47,76619.48,76550.01,76594.66,6.7159 +1779132360000,76594.65,76613.7,76594.65,76613.41,4.23625 +1779132420000,76613.4,76628.86,76613.4,76614.83,2.80455 +1779132480000,76614.82,76640.93,76614.82,76640.92,1.54503 +1779132540000,76640.93,76660.64,76638.34,76638.35,2.41823 +1779132600000,76638.34,76656.5,76618,76656.49,11.74504 +1779132660000,76656.49,76744.7,76656.49,76722.12,21.76992 +1779132720000,76722.12,76740,76721.06,76721.07,3.78456 +1779132780000,76721.06,76738,76701.38,76731.97,3.03288 +1779132840000,76731.97,76731.97,76678.52,76692.01,8.08122 +1779132900000,76692.01,76758.33,76692.01,76758.32,3.61104 +1779132960000,76758.33,76769.63,76744.04,76744.05,10.61059 +1779133020000,76744.05,76762,76741.16,76746,5.71 +1779133080000,76746,76757.61,76744.02,76744.02,4.5618 +1779133140000,76744.03,76750,76723.48,76723.49,2.7697 +1779133200000,76723.49,76772.34,76723.49,76764.4,5.33712 +1779133260000,76764.4,76775.64,76751.71,76751.71,4.40294 +1779133320000,76751.72,76751.72,76720,76724.84,3.26579 +1779133380000,76724.85,76852.65,76724.84,76852.65,10.93388 +1779133440000,76852.64,76921.4,76852.64,76900.97,18.59369 +1779133500000,76900.96,76935.59,76897.97,76935.59,8.54748 +1779133560000,76935.58,76980.05,76910,76910.01,16.3589 +1779133620000,76910.01,76910.01,76849.99,76849.99,9.26479 +1779133680000,76850,76889.61,76839.65,76889.6,5.1589 +1779133740000,76889.61,76933.78,76882,76882.01,6.53054 +1779133800000,76882.01,76905.99,76871.75,76905.99,12.30024 +1779133860000,76906,76951.61,76905.99,76951.61,5.88985 +1779133920000,76951.61,76995,76951.6,76982.04,5.4179 +1779133980000,76982.04,76991.99,76933.9,76933.91,6.76506 +1779134040000,76933.91,76933.91,76896.74,76896.75,11.03317 +1779134100000,76896.74,76922.16,76885.41,76893.99,8.34201 +1779134160000,76894,76931.91,76875.91,76875.91,9.8306 +1779134220000,76875.92,76899.51,76875.92,76886.48,2.69164 +1779134280000,76886.48,76899.06,76886.47,76893.7,5.10193 +1779134340000,76893.7,76928,76880.01,76928,10.18306 +1779134400000,76928,77022.84,76928,76992.28,31.10318 +1779134460000,76992.28,77023.26,76992.27,77023.25,3.02159 +1779134520000,77023.26,77023.26,76995,76995.01,4.2593 +1779134580000,76995,77023.63,76972,77023.62,3.55952 +1779134640000,77023.63,77023.63,76957.87,76958.59,5.62237 +1779134700000,76958.59,76958.59,76874.73,76895.96,12.45277 +1779134760000,76895.95,76946,76886.96,76943.2,6.56053 +1779134820000,76943.2,76972.6,76943.2,76972.6,1.59594 +1779134880000,76972.59,76978,76963.73,76977.99,4.50398 +1779134940000,76978,76978,76953.82,76957.67,3.30591 +1779135000000,76957.68,77009.73,76957.68,77009.73,10.20144 +1779135060000,77009.72,77039,76997.97,77034.87,6.98516 +1779135120000,77034.86,77044,77026.02,77037.47,6.59928 +1779135180000,77037.48,77062.76,77037.47,77062.75,5.86467 +1779135240000,77062.75,77074.66,77057,77057.01,5.96033 +1779135300000,77057,77092,77052,77059.99,12.19604 +1779135360000,77059.99,77079.96,77059.96,77077.94,5.23004 +1779135420000,77077.94,77079.61,77057.83,77072.53,6.85091 +1779135480000,77072.52,77073.4,77062.95,77073.4,3.07375 +1779135540000,77073.4,77078.29,77064.5,77064.5,1.67847 +1779135600000,77064.5,77064.51,77048.13,77049.6,6.25421 +1779135660000,77049.6,77082.02,77049.6,77082.01,5.5681 +1779135720000,77082.01,77082.02,77053.69,77053.69,2.78389 +1779135780000,77053.7,77082.69,77053.69,77060.45,6.6388 +1779135840000,77060.46,77093.27,77060.45,77093.26,8.81612 +1779135900000,77093.27,77100,77092.11,77092.11,4.71734 +1779135960000,77092.11,77092.12,77077.29,77089.99,3.85408 +1779136020000,77089.99,77090,77083.28,77089.3,2.28053 +1779136080000,77089.31,77154.54,77089.31,77132.43,17.50736 +1779136140000,77132.43,77161.37,77126.61,77139.08,13.28805 +1779136200000,77139.08,77154.45,77132.43,77154.45,6.18186 +1779136260000,77154.45,77182.14,77135.23,77135.23,10.38149 +1779136320000,77135.23,77154.92,77134.15,77153.93,3.04792 +1779136380000,77153.92,77153.93,77136.47,77136.48,3.79983 +1779136440000,77136.48,77136.48,77101.05,77102.86,6.12777 +1779136500000,77102.86,77102.87,77080.64,77093.26,6.91822 +1779136560000,77093.26,77126,77089.08,77125.99,7.67988 +1779136620000,77126,77126,77094,77094,7.21532 +1779136680000,77093.99,77105.07,77084.53,77093.86,4.24249 +1779136740000,77093.86,77100.01,77079.71,77079.71,1.92829 +1779136800000,77079.72,77079.72,77015.89,77022.23,6.41794 +1779136860000,77022.23,77030,77015.89,77029.99,3.65137 +1779136920000,77030,77039.04,77010.73,77016.72,14.89651 +1779136980000,77016.71,77016.72,76979.34,76982.83,11.20952 +1779137040000,76982.84,76982.84,76960.81,76966.21,8.17495 +1779137100000,76966.22,76968.68,76918.95,76918.96,8.45519 +1779137160000,76918.95,76918.96,76896.25,76896.25,5.64829 +1779137220000,76896.26,76902.09,76893.65,76900.59,8.59357 +1779137280000,76900.6,76900.61,76888.27,76888.96,15.10909 +1779137340000,76888.96,76892.44,76888.22,76888.23,5.38666 +1779137400000,76888.23,76899.64,76886.24,76891.58,6.68147 +1779137460000,76891.58,76891.6,76891.58,76891.59,4.56465 +1779137520000,76891.6,76949,76891.59,76948.99,7.51478 +1779137580000,76949,76983.4,76949,76962,10.36535 +1779137640000,76962.01,76999.29,76962.01,76982.01,6.63652 +1779137700000,76982.01,77031.89,76982.01,77026.81,10.66564 +1779137760000,77026.81,77048.11,77026.8,77044.43,8.40203 +1779137820000,77044.43,77044.43,76955.94,76967.8,20.24183 +1779137880000,76967.8,76967.81,76910.07,76916.66,24.14155 +1779137940000,76916.66,76924,76909.92,76909.92,7.24421 +1779138000000,76909.92,76934.9,76906.37,76934.89,8.09257 +1779138060000,76934.9,76934.9,76848.43,76856.16,28.43342 +1779138120000,76856.16,76856.16,76800,76827.36,11.34116 +1779138180000,76827.36,76889.96,76827.36,76879.83,11.85791 +1779138240000,76879.84,76879.84,76870.59,76870.59,3.81108 +1779138300000,76870.6,76876.34,76847.33,76853.48,4.19371 +1779138360000,76853.47,76867.71,76820.2,76846.84,20.30625 +1779138420000,76846.85,76846.85,76846.84,76846.84,4.05568 +1779138480000,76846.84,76879.84,76846.84,76879.84,11.03336 +1779138540000,76879.85,76891.99,76879.84,76891.98,5.26057 +1779138600000,76891.99,76891.99,76876.7,76886.11,16.45746 +1779138660000,76886.12,76886.12,76850.29,76879.99,8.51402 +1779138720000,76879.99,76909.66,76879.98,76909.65,6.66026 +1779138780000,76909.66,77014.24,76909.66,76929.48,26.15043 +1779138840000,76929.47,76933.61,76917.76,76917.76,5.50476 +1779138900000,76917.77,76933.16,76917.76,76933.16,7.56659 +1779138960000,76933.16,76950,76932.65,76949.99,6.08861 +1779139020000,76950,76950,76922.63,76922.63,4.28193 +1779139080000,76922.63,76941.73,76920.89,76941.72,6.7495 +1779139140000,76941.73,76948.67,76941.72,76948.67,5.9055 +1779139200000,76948.66,76968.04,76948.66,76968.03,5.50651 +1779139260000,76968.04,77004.84,76968.04,76982.97,8.29022 +1779139320000,76982.97,76985.54,76980.63,76980.63,4.10689 +1779139380000,76980.63,77025.52,76980.63,77024.81,19.48992 +1779139440000,77024.8,77024.81,76981.08,76981.09,4.28264 +1779139500000,76981.08,77002.31,76981.08,76988.38,7.92635 +1779139560000,76988.38,76999.3,76988.38,76999.29,3.11499 +1779139620000,76999.3,77014.24,76999.29,77014.24,3.11745 +1779139680000,77014.23,77023.8,77014.23,77023.8,2.2569 +1779139740000,77023.8,77077.8,76993.66,77018.82,22.60462 +1779139800000,77018.83,77054,77018.82,77054,4.22276 +1779139860000,77053.99,77081.47,77053.99,77081.47,5.7481 +1779139920000,77081.47,77106.73,77080.04,77106.73,6.41486 +1779139980000,77106.72,77174.23,77106.72,77156.63,17.09183 +1779140040000,77156.63,77156.63,77061.59,77061.59,19.28802 +1779140100000,77061.6,77070.02,77050.01,77070.01,3.13287 +1779140160000,77070.02,77099.79,77056,77063.48,9.74756 +1779140220000,77063.48,77073.34,77046.01,77046.01,4.18744 +1779140280000,77046,77046,76982,76982.01,8.33335 +1779140340000,76982,77045.06,76976.54,77045.06,11.7879 +1779140400000,77045.06,77045.06,76999.28,77018,13.85138 +1779140460000,77018,77071.51,77018,77061.5,6.73154 +1779140520000,77061.51,77071.51,77043.74,77043.74,3.30719 +1779140580000,77043.74,77043.75,77017.03,77030.89,9.5498 +1779140640000,77030.89,77035.31,76994.26,77029.99,6.45182 +1779140700000,77030,77080,77030,77042.31,7.12644 +1779140760000,77042.31,77042.31,76980,76980.01,4.2022 +1779140820000,76980.01,77015.59,76980,77015.58,4.2994 +1779140880000,77015.59,77030,77008.84,77008.85,1.97234 +1779140940000,77008.84,77011.97,77000,77011.96,2.15079 +1779141000000,77011.97,77022.33,77008,77008,6.97772 +1779141060000,77008.01,77008.01,77000,77000.01,7.33413 +1779141120000,77000,77045.89,77000,77043.15,12.04369 +1779141180000,77043.16,77074.53,77043.15,77071.7,3.09106 +1779141240000,77071.7,77071.7,77047.64,77049.18,3.52083 +1779141300000,77049.18,77054,77049.17,77053.99,2.26692 +1779141360000,77053.99,77102.72,77053.99,77102.72,11.22318 +1779141420000,77102.72,77126.66,77101.36,77101.37,4.24025 +1779141480000,77101.37,77126.66,77101.36,77126.65,5.02455 +1779141540000,77126.65,77126.66,77103.04,77103.05,3.45442 +1779141600000,77103.04,77148,77093.22,77095,9.77458 +1779141660000,77095.01,77120.36,77092.07,77092.07,4.24022 +1779141720000,77092.06,77094.36,77050.96,77050.97,13.04983 +1779141780000,77050.97,77079.83,77050.97,77073.09,18.32176 +1779141840000,77073.1,77120.86,77073.09,77120.84,3.6635 +1779141900000,77120.84,77137.72,77102.4,77136,10.1153 +1779141960000,77136,77148,77136,77143.25,2.61743 +1779142020000,77143.26,77163.3,77143.25,77156.99,4.97 +1779142080000,77156.98,77167.75,77156.98,77167.75,1.83605 +1779142140000,77167.75,77167.75,77139.18,77140,3.93935 +1779142200000,77140.01,77140.01,77131.3,77131.31,3.62328 +1779142260000,77131.31,77137.22,77118.8,77137.21,2.83885 +1779142320000,77137.22,77147.74,77137.21,77145.97,6.79015 +1779142380000,77145.97,77159.62,77145.97,77159.13,2.48415 +1779142440000,77159.14,77159.14,77144.99,77144.99,3.94984 +1779142500000,77144.99,77144.99,77099.19,77110,6.44873 +1779142560000,77110,77118.58,77110,77118.58,0.96668 +1779142620000,77118.57,77118.58,77108,77108,1.08463 +1779142680000,77108.01,77222.79,77108,77195.33,26.4747 +1779142740000,77195.32,77208.51,77176.19,77176.19,4.30581 +1779142800000,77176.19,77210,77166.6,77202,5.00111 +1779142860000,77202,77221.13,77180.96,77180.96,4.40461 +1779142920000,77180.97,77180.97,77159,77162.5,2.71659 +1779142980000,77162.49,77169.5,77162.49,77169.5,1.35136 +1779143040000,77169.5,77180,77169.49,77180,2.06443 +1779143100000,77180,77199.33,77176.71,77176.71,3.78495 +1779143160000,77176.71,77188.16,77160.74,77186.85,2.13725 +1779143220000,77186.84,77186.85,77179.12,77179.13,0.78967 +1779143280000,77179.12,77191.94,77174.03,77174.03,4.7611 +1779143340000,77174.04,77174.04,77137.35,77139.1,3.73607 +1779143400000,77139.1,77169.59,77139.1,77142.01,4.44502 +1779143460000,77142,77157.37,77126.41,77157.37,7.14067 +1779143520000,77157.37,77157.37,77139.04,77139.04,4.7907 +1779143580000,77138.73,77138.89,77119.67,77138.88,4.15028 +1779143640000,77138.89,77148.06,77109.11,77109.12,5.21091 +1779143700000,77109.11,77127.73,77109.11,77127.73,1.55122 +1779143760000,77127.73,77161.25,77127.72,77161.24,1.99168 +1779143820000,77161.24,77161.25,77134.92,77141.91,5.66177 +1779143880000,77141.91,77155.76,77141.9,77155.76,4.44358 +1779143940000,77155.76,77158.79,77142.22,77156.81,7.92761 +1779144000000,77156.81,77156.82,77086,77086.02,7.59428 +1779144060000,77086.02,77090.65,77069.66,77076.38,2.18315 +1779144120000,77076.38,77076.38,77041.76,77041.77,4.96814 +1779144180000,77041.77,77043.89,77033.39,77033.4,3.05942 +1779144240000,77033.39,77046.72,77033.39,77046.71,1.28143 +1779144300000,77046.72,77046.72,77039.03,77039.03,4.24483 +1779144360000,77039.03,77039.03,77032.09,77035.75,5.74371 +1779144420000,77035.75,77035.75,77000.01,77000.01,4.68358 +1779144480000,77000,77000,76976.79,76997.47,35.11526 +1779144540000,76997.47,76997.47,76990,76990,4.13591 +1779144600000,76990.01,76990.01,76937.19,76937.2,16.49203 +1779144660000,76937.19,76986,76937.19,76963.66,11.67126 +1779144720000,76963.67,76969.97,76963.67,76969.97,1.75385 +1779144780000,76969.97,77014.12,76957.5,76997.05,13.08333 +1779144840000,76997.04,77026.89,76980.71,77014.4,13.32185 +1779144900000,77014.41,77014.41,77004.26,77011.17,4.39454 +1779144960000,77011.17,77011.18,77011.17,77011.17,0.32295 +1779145020000,77011.17,77041.22,77011.17,77041.22,7.03543 +1779145080000,77041.22,77052.98,77041.21,77052.98,3.89777 +1779145140000,77052.97,77079.88,77052.97,77078.22,5.1436 +1779145200000,77078.22,77083.08,77055.11,77083.08,12.41414 +1779145260000,77083.08,77124.86,77083.07,77124.86,2.54575 +1779145320000,77124.85,77160.79,77124.85,77137.64,8.68179 +1779145380000,77137.65,77150.32,77102.08,77122.35,10.5213 +1779145440000,77122.34,77145.11,77122.34,77145.11,4.44447 +1779145500000,77145.11,77145.11,77105.18,77105.19,2.71592 +1779145560000,77105.19,77122.68,77105.18,77122.68,3.67285 +1779145620000,77123.73,77140.33,77123.73,77132.95,5.97284 +1779145680000,77132.94,77132.95,77126,77126.01,1.61144 +1779145740000,77126,77145.09,77123.2,77145.08,7.20454 +1779145800000,77145.09,77145.09,77127,77127,2.4878 +1779145860000,77127.01,77128.98,77116,77116.01,5.72142 +1779145920000,77116.01,77126.94,77116,77122.29,2.57743 +1779145980000,77122.29,77122.29,77107.28,77107.29,1.5833 +1779146040000,77107.28,77107.29,77084,77084,1.19162 +1779146100000,77084.01,77084.01,77080,77080,3.28528 +1779146160000,77080,77080.01,77031.86,77031.87,2.49873 +1779146220000,77031.86,77047.09,77031.86,77043.99,6.47808 +1779146280000,77044,77044,77039.07,77039.07,2.15434 +1779146340000,77039.07,77043,77031.13,77043,5.1387 +1779146400000,77043,77043,77027,77027,5.17484 +1779146460000,77027,77036,77027,77036,6.57223 +1779146520000,77035.99,77036,77035.99,77036,0.31063 +1779146580000,77035.99,77049.46,77035.99,77045.18,6.68776 +1779146640000,77045.18,77045.18,77045.17,77045.17,2.5509 +1779146700000,77045.18,77045.18,77045.17,77045.17,2.68273 +1779146760000,77045.18,77052.32,77045.17,77052.31,0.99329 +1779146820000,77052.32,77052.32,77052.31,77052.32,1.07504 +1779146880000,77052.32,77052.32,77052.31,77052.31,1.87726 +1779146940000,77052.31,77064,77033.77,77033.77,6.79687 +1779147000000,77033.77,77033.77,77015.34,77020.95,2.16068 +1779147060000,77020.94,77033.83,77012.03,77033.82,3.25985 +1779147120000,77033.83,77043.02,76994,76994.01,3.747 +1779147180000,76994.01,76994.01,76994,76994,4.11859 +1779147240000,76994.01,77008,76994,77007.99,16.09471 +1779147300000,77007.99,77007.99,77001.87,77001.88,2.05691 +1779147360000,77001.87,77012.28,77001.87,77012.28,8.4363 +1779147420000,77012.28,77036.21,77012.27,77036.21,5.95561 +1779147480000,77036.21,77045.58,77036.2,77045.58,2.82582 +1779147540000,77045.57,77045.58,77042.36,77042.36,2.75704 +1779147600000,77042.37,77056.95,77042.37,77056.94,4.34714 +1779147660000,77056.94,77080,77056.94,77080,2.03861 +1779147720000,77080,77091.72,77079.99,77091.72,3.94319 +1779147780000,77091.72,77091.72,77088.01,77090.78,7.8317 +1779147840000,77090.78,77118.54,77090.77,77118.54,5.13991 +1779147900000,77118.54,77118.54,77075.1,77075.11,10.61166 +1779147960000,77075.11,77083.1,77047.36,77047.36,4.16655 +1779148020000,77047.36,77047.37,77006.1,77006.1,12.99075 +1779148080000,77006.11,77013.76,76995,77013.74,5.65824 +1779148140000,77013.75,77023.88,77013.74,77023.87,3.0322 +1779148200000,77023.88,77023.88,77003.13,77003.14,2.07666 +1779148260000,77003.14,77003.14,76993.19,77000.87,3.63482 +1779148320000,77000.88,77000.88,76974.23,76974.24,3.71433 +1779148380000,76974.24,76977.52,76974.23,76974.24,2.21134 +1779148440000,76974.23,76974.24,76948.8,76972.68,7.75296 +1779148500000,76972.69,76991.75,76972.68,76991.75,11.56996 +1779148560000,76991.75,76991.75,76991.74,76991.74,0.56032 +1779148620000,76991.75,77014.31,76991.74,77014.22,2.88883 +1779148680000,77014.23,77014.23,77011.64,77011.64,0.98273 +1779148740000,77011.64,77011.65,77001.87,77001.87,0.86702 +1779148800000,77001.88,77053.94,77001.88,77044.25,82.41736 +1779148860000,77044.25,77044.26,76982.01,77017.26,5.30572 +1779148920000,77017.26,77017.26,76963.36,76963.37,7.66349 +1779148980000,76963.37,77016.17,76963.36,77011.82,13.53423 +1779149040000,77011.82,77011.83,76955.99,76981.45,26.13684 +1779149100000,76981.44,77026.95,76981.44,77021.8,6.28521 +1779149160000,77021.79,77026.52,76985.63,77026.51,7.1914 +1779149220000,77026.51,77058,77023.7,77058,5.44989 +1779149280000,77057.99,77084,77057.99,77064.57,4.20683 +1779149340000,77064,77069.97,77037.37,77052.26,6.11641 +1779149400000,77052.26,77099.76,77052.26,77099.75,6.96735 +1779149460000,77099.76,77111.01,77099.75,77111,24.05278 +1779149520000,77111,77149.71,77097.83,77149.56,31.96759 +1779149580000,77149.56,77156.2,77117.78,77124.86,4.33225 +1779149640000,77124.86,77146.07,77114.34,77116.08,64.77359 +1779149700000,77116.07,77116.08,77097.83,77104.17,4.06802 +1779149760000,77104.16,77170.14,77104.16,77170.13,3.22233 +1779149820000,77170.13,77192,77170.13,77174.85,2.38702 +1779149880000,77174.85,77175.26,77170,77175.26,1.14521 +1779149940000,77175.26,77205.32,77175.26,77205.32,1.9837 +1779150000000,77205.32,77306.35,77205.31,77292.22,28.83418 +1779150060000,77292.23,77414.62,77286.79,77343.11,28.78982 +1779150120000,77343.12,77352.39,77306.13,77306.13,4.40733 +1779150180000,77306.14,77320.25,77300,77302.91,3.6119 +1779150240000,77302.92,77306.01,77252.74,77255.06,14.94266 +1779150300000,77255.07,77279.79,77251.26,77260.42,6.69076 +1779150360000,77260.42,77262.15,77244.74,77244.74,4.21417 +1779150420000,77244.74,77255.76,77241.26,77255.75,3.11576 +1779150480000,77255.75,77255.76,77236.59,77238.13,6.15844 +1779150540000,77238.13,77239.78,77190.55,77213.18,19.11729 +1779150600000,77213.18,77229.22,77213.18,77222,4.3223 +1779150660000,77222,77250,77222,77236.12,4.38473 +1779150720000,77236.13,77236.13,77222,77227.51,1.86439 +1779150780000,77227.52,77228,77222,77223.54,1.81412 +1779150840000,77223.54,77223.54,77222,77222.01,10.37764 +1779150900000,77222.01,77265.64,77222,77257.28,3.9587 +1779150960000,77257.28,77260.74,77223.53,77243.44,8.53553 +1779151020000,77242.49,77247.87,77235.24,77238.73,4.0713 +1779151080000,77238.73,77238.73,77180.02,77180.03,3.29016 +1779151140000,77180.03,77181.51,77170,77176.17,1.87765 +1779151200000,77176.17,77176.18,77130.49,77130.49,5.29333 +1779151260000,77130.5,77159.57,77124.67,77159.57,2.21475 +1779151320000,77159.57,77168,77148,77168,5.77933 +1779151380000,77168,77176.17,77163,77163,2.17728 +1779151440000,77163,77183.42,77158.42,77183.41,3.09839 +1779151500000,77183.42,77208.26,77179.76,77181.57,8.71372 +1779151560000,77181.57,77181.58,77160,77179.42,1.30769 +1779151620000,77179.41,77199.32,77170.29,77199.32,6.07461 +1779151680000,77199.32,77218,77191.22,77213,3.20637 +1779151740000,77212.99,77232.49,77198.95,77229.25,2.32593 +1779151800000,77229.24,77286.94,77227.36,77286.94,5.56766 +1779151860000,77286.94,77312.25,77277.96,77277.96,7.05021 +1779151920000,77277.96,77277.96,77223.13,77230,3.47043 +1779151980000,77230,77241.62,77228.38,77228.38,3.00358 +1779152040000,77228.38,77228.39,77184.46,77195.02,4.89011 +1779152100000,77195.02,77212.34,77195.02,77196.44,1.37526 +1779152160000,77196.44,77205.16,77196.43,77205.16,0.66191 +1779152220000,77205.16,77205.16,77170,77170.01,3.13543 +1779152280000,77170.01,77188.43,77170.01,77180,10.75083 +1779152340000,77180.01,77180.01,77140.86,77140.87,2.75425 +1779152400000,77140.86,77140.86,77081.49,77085.66,10.19412 +1779152460000,77085.65,77085.65,77057.58,77083.58,6.16349 +1779152520000,77083.58,77129.87,77083.58,77129.87,1.1266 +1779152580000,77129.87,77130.94,77060.94,77077.99,5.30467 +1779152640000,77078,77082.7,77046.24,77082,4.89909 +1779152700000,77081.99,77116.93,77080,77116.92,3.06108 +1779152760000,77116.93,77121.94,77064.04,77064.04,3.35627 +1779152820000,77064.04,77104,77048.13,77103.99,3.5132 +1779152880000,77104,77121.07,77096.26,77096.27,1.39715 +1779152940000,77096.27,77116.69,77083.61,77116.68,9.28979 +1779153000000,77116.68,77156.2,77116.68,77136.68,3.53504 +1779153060000,77136.67,77150,77114.19,77149.99,1.57006 +1779153120000,77150,77150,77107.3,77107.31,2.76636 +1779153180000,77107.31,77107.31,77086,77100,2.27207 +1779153240000,77100,77118.31,77099.99,77118.31,6.92564 +1779153300000,77118.3,77131.43,77014.25,77058.9,22.71352 +1779153360000,77058.9,77072.24,77014.25,77034.08,13.87681 +1779153420000,77034.07,77034.07,77003.89,77015.43,6.53851 +1779153480000,77015.44,77026.7,77003.89,77024,3.96923 +1779153540000,77024.01,77024.01,76956.26,76983.03,9.32906 +1779153600000,76983.02,76983.02,76944.97,76967.2,10.93974 +1779153660000,76967.2,76967.2,76919.79,76919.8,5.5971 +1779153720000,76919.79,76919.79,76884.91,76902.6,4.68193 +1779153780000,76902.59,76939.79,76902.58,76935.3,2.9685 +1779153840000,76935.3,76940,76890.02,76890.02,2.57126 +1779153900000,76890.01,76890.02,76870.29,76870.29,5.90369 +1779153960000,76870.29,76870.29,76679.57,76735.29,61.1793 +1779154020000,76735.29,76775,76719.25,76760.42,40.13941 +1779154080000,76760.42,76773.48,76749.67,76760.04,10.30313 +1779154140000,76760.04,76774.99,76760.03,76765.54,3.93794 +1779154200000,76765.54,76765.54,76681.29,76693.99,12.36003 +1779154260000,76693.99,76764.18,76693.98,76754.47,5.88997 +1779154320000,76754.47,76820.35,76753.33,76816.82,5.11715 +1779154380000,76816.83,76870.47,76816.83,76870.46,6.59154 +1779154440000,76870.47,76870.47,76870.46,76870.46,1.05866 +1779154500000,76870.46,76878.32,76864.31,76878.31,15.48399 +1779154560000,76878.31,76930,76878.31,76883.68,11.86513 +1779154620000,76883.67,76883.68,76850.38,76856.14,1.92505 +1779154680000,76856.13,76856.14,76799.99,76800,184.72117 +1779154740000,76800,76841.89,76792.39,76792.39,62.47595 +1779154800000,76792.39,76792.4,76759.99,76769.46,17.08352 +1779154860000,76769.46,76778.88,76759.99,76778.88,40.13529 +1779154920000,76778.88,76830.72,76778.87,76829.97,57.49249 +1779154980000,76829.98,76879.66,76829.97,76879.66,3.21805 +1779155040000,76879.65,76882.18,76856.88,76856.89,5.60286 +1779155100000,76856.89,76864.68,76832,76842.81,3.72228 +1779155160000,76842.8,76844.54,76826.32,76829.15,5.31442 +1779155220000,76829.14,76829.14,76778.35,76779.82,4.8368 +1779155280000,76778.66,76778.66,76742.18,76764.09,4.34089 +1779155340000,76764.1,76764.1,76711.06,76729.32,6.00624 +1779155400000,76729.31,76773.96,76729.31,76773.96,2.09921 +1779155460000,76773.96,76773.96,76727.98,76727.98,3.62175 +1779155520000,76727.98,76746.63,76717.06,76746.62,1.60187 +1779155580000,76746.63,76759.08,76741.42,76758.71,2.93401 +1779155640000,76758.72,76758.72,76732.62,76744.88,1.89165 +1779155700000,76744.89,76744.89,76719.72,76730.89,2.97487 +1779155760000,76730.9,76741.38,76716.23,76722.3,3.76201 +1779155820000,76722.29,76731.61,76707.24,76730.88,3.87023 +1779155880000,76730.89,76741.01,76730,76730,14.62057 +1779155940000,76730,76730,76667,76667.01,6.82007 +1779156000000,76667.01,76686.11,76645,76667.02,10.36883 +1779156060000,76667.02,76725.46,76661.54,76685.26,4.9892 +1779156120000,76685.27,76703.86,76685.26,76699.81,1.14498 +1779156180000,76699.82,76699.82,76583.33,76583.33,15.01602 +1779156240000,76583.33,76583.34,76487.83,76546.83,34.67549 +1779156300000,76546.83,76585.32,76530,76585.32,5.46391 +1779156360000,76585.32,76660.61,76585.31,76660.61,4.65399 +1779156420000,76660.61,76684.85,76641.08,76676.08,8.31058 +1779156480000,76676.08,76676.08,76650.01,76666.47,6.43981 +1779156540000,76666.47,76666.47,76617.77,76624.44,3.99038 +1779156600000,76624.43,76667.73,76624.43,76663.08,5.93699 +1779156660000,76663.09,76663.09,76636,76636.01,4.84305 +1779156720000,76636.01,76677.34,76636.01,76677.34,8.95985 +1779156780000,76677.34,76688.1,76662.35,76686.14,2.53331 +1779156840000,76686.13,76720.61,76686.13,76720.6,2.69939 +1779156900000,76720.6,76720.61,76669.66,76718.11,10.06653 +1779156960000,76718.11,76737.94,76691.42,76737.94,6.54767 +1779157020000,76737.94,76776.44,76737.93,76776.43,9.02287 +1779157080000,76776.44,76790,76759.37,76759.4,3.35084 +1779157140000,76759.4,76783.51,76759.4,76767.98,4.14749 +1779157200000,76767.99,76816.14,76767.99,76813.65,9.81632 +1779157260000,76813.66,76813.66,76793.36,76793.36,2.7061 +1779157320000,76793.36,76820,76793.36,76819.99,1.40909 +1779157380000,76820,76829.03,76815.78,76829.02,1.68565 +1779157440000,76829.03,76997.33,76829.02,76990.15,24.36951 +1779157500000,76990.15,76991.18,76935.19,76935.19,11.4569 +1779157560000,76935.2,76935.2,76905.45,76905.45,1.34829 +1779157620000,76905.46,76911.75,76887.87,76904.01,17.48601 +1779157680000,76904.01,76904.01,76870.21,76870.21,8.12869 +1779157740000,76870.22,76870.22,76826.87,76826.87,3.81839 +1779157800000,76826.86,76826.87,76783.82,76787.53,4.27283 +1779157860000,76787.54,76800,76770.38,76792.01,6.74275 +1779157920000,76792.01,76828.86,76781.02,76828.86,4.09854 +1779157980000,76828.86,76846.03,76820.44,76837.38,82.67928 +1779158040000,76837.39,76837.39,76787.94,76787.95,11.54309 +1779158100000,76787.95,76800,76784.78,76799.99,1.26453 +1779158160000,76800,76804.75,76732.31,76746.27,6.1972 +1779158220000,76746.27,76778.38,76737.99,76778.37,3.1777 +1779158280000,76778.38,76802.41,76778.37,76795.8,6.60791 +1779158340000,76795.8,76801.61,76784.52,76784.52,2.14736 +1779158400000,76784.52,76800.97,76760.5,76798.14,4.77012 +1779158460000,76798.15,76798.15,76768.84,76768.84,5.5798 +1779158520000,76768.85,76770,76761.36,76762.9,6.63134 +1779158580000,76762.9,76762.9,76740.66,76740.67,3.64591 +1779158640000,76740.67,76753.07,76740.66,76749.98,0.66501 +1779158700000,76749.98,76783.51,76749.97,76759.45,6.98658 +1779158760000,76759.46,76789.23,76759.45,76784.72,2.23114 +1779158820000,76784.72,76784.72,76735.61,76735.61,5.23302 +1779158880000,76735.62,76735.62,76713.06,76723.76,3.92421 +1779158940000,76723.76,76763.33,76703.42,76763.33,9.48416 +1779159000000,76763.34,76763.34,76727.22,76730.69,1.84178 +1779159060000,76730.68,76739.47,76730.68,76734.14,3.00013 +1779159120000,76734.15,76734.15,76658.12,76658.12,5.86467 +1779159180000,76658.12,76660.08,76631.97,76652.24,16.90843 +1779159240000,76652.24,76652.24,76608.86,76629.52,8.5485 +1779159300000,76629.53,76639.16,76612,76639.15,3.54651 +1779159360000,76639.16,76665.73,76630.2,76665.73,4.79024 +1779159420000,76665.73,76665.73,76617.02,76617.03,4.32348 +1779159480000,76617.03,76622.03,76613.44,76622.03,1.21535 +1779159540000,76622.03,76629.4,76613.67,76617.47,5.71813 +1779159600000,76617.46,76617.47,76591.29,76591.29,1.99662 +1779159660000,76591.3,76603.37,76591.29,76595.83,3.64096 +1779159720000,76595.84,76612.56,76586.11,76612.56,3.4842 +1779159780000,76612.56,76612.56,76588.8,76595.12,2.82559 +1779159840000,76595.12,76627.09,76595.11,76618.6,5.54084 +1779159900000,76618.61,76651.18,76618.6,76636.42,3.12099 +1779159960000,76636.43,76686,76636.42,76680,4.40584 +1779160020000,76680,76698.54,76660.58,76669.04,9.05874 +1779160080000,76669.03,76691.42,76647.8,76691.42,1.98903 +1779160140000,76691.42,76699.88,76691.41,76699.88,2.0418 +1779160200000,76699.88,76716.11,76683.47,76683.48,8.61816 +1779160260000,76683.48,76718.89,76683.47,76718.88,2.63271 +1779160320000,76718.88,76746,76718.88,76745.99,4.04715 +1779160380000,76745.99,76772.15,76745.99,76772.15,3.31158 +1779160440000,76772.14,76772.15,76765.64,76772.15,1.9081 +1779160500000,76772.14,76781.96,76749.14,76768.81,6.75268 +1779160560000,76768.81,76788.9,76762.14,76788.89,3.7427 +1779160620000,76788.89,76867.23,76788.89,76860.89,13.27035 +1779160680000,76860.9,76862.04,76845.05,76847.13,5.99163 +1779160740000,76847.14,76850.01,76764.67,76764.68,9.02115 +1779160800000,76764.68,76786.42,76764.68,76784.99,2.94747 +1779160860000,76784.99,76784.99,76746.87,76746.88,6.02607 +1779160920000,76746.87,76746.88,76746.87,76746.87,1.12445 +1779160980000,76746.87,76746.87,76693.63,76694.69,6.93325 +1779161040000,76694.69,76719.47,76694.69,76719.44,2.23782 +1779161100000,76719.44,76733.34,76719.44,76733.33,1.30535 +1779161160000,76733.34,76736,76727.79,76727.79,0.65374 +1779161220000,76727.8,76757.22,76727.79,76751.8,1.43796 +1779161280000,76751.81,76751.81,76735.5,76735.5,0.82504 +1779161340000,76735.51,76748.63,76735.5,76748.62,0.77704 +1779161400000,76748.63,76799.79,76748.62,76796.01,4.04517 +1779161460000,76796.01,76796.02,76753.79,76757.83,1.84059 +1779161520000,76757.84,76771.63,76757.83,76757.84,1.22168 +1779161580000,76757.84,76789.93,76757.83,76789.93,0.96623 +1779161640000,76789.93,76799,76782.81,76799,2.08829 +1779161700000,76799,76799,76792.25,76792.26,0.4963 +1779161760000,76792.25,76792.26,76772.54,76778.75,4.05232 +1779161820000,76778.74,76787.6,76778.74,76787.6,1.0134 +1779161880000,76787.6,76829.16,76787.59,76829.16,10.19804 +1779161940000,76829.16,76829.16,76817.92,76817.93,1.20949 +1779162000000,76817.93,76834.24,76812.89,76812.9,2.88379 +1779162060000,76812.9,76812.9,76803.86,76803.86,2.39242 +1779162120000,76803.87,76817.16,76800,76816.89,1.23257 +1779162180000,76816.88,76821.54,76816.88,76821.54,0.67269 +1779162240000,76821.54,76850.51,76821.54,76850.5,2.00214 +1779162300000,76850.5,76850.51,76825,76828.34,8.13836 +1779162360000,76828.34,76846.01,76828.34,76838.33,1.63073 +1779162420000,76838.33,76853.52,76832.82,76839.8,4.30385 +1779162480000,76839.81,76839.81,76839.8,76839.8,0.8413 +1779162540000,76839.81,76839.81,76817.96,76828.21,4.77782 +1779162600000,76828.21,76860,76828.2,76859.99,2.79074 +1779162660000,76860,76860,76832,76832,1.73271 +1779162720000,76832,76850.24,76818.25,76828.08,3.91556 +1779162780000,76828.08,76834.11,76809.22,76809.22,2.17924 +1779162840000,76809.23,76809.99,76788.59,76809.99,6.93876 +1779162900000,76810,76817.04,76792,76792.01,6.76388 +1779162960000,76792.01,76792.01,76787.1,76787.1,0.48704 +1779163020000,76787.11,76787.11,76785.49,76785.49,2.79572 +1779163080000,76785.5,76785.5,76772.99,76772.99,2.78625 +1779163140000,76772.99,76787.11,76764.64,76787.11,3.76962 +1779163200000,76787.1,76787.11,76750,76750,5.17348 +1779163260000,76750,76833.56,76734.44,76809.95,24.17344 +1779163320000,76809.96,76809.96,76752.24,76752.25,12.57663 +1779163380000,76752.25,76774.37,76732.84,76774.36,7.84605 +1779163440000,76774.37,76806.55,76774.36,76806.55,2.3238 +1779163500000,76806.54,76829.61,76794.84,76829.6,4.81104 +1779163560000,76829.61,76829.61,76783.6,76783.61,1.36894 +1779163620000,76783.61,76827.62,76780,76827.62,3.24329 +1779163680000,76827.63,76850,76827.62,76849.99,6.59763 +1779163740000,76849.99,76856.77,76840.49,76856.77,7.25079 +1779163800000,76856.77,76890.59,76856.76,76890.58,2.58894 +1779163860000,76890.58,76943.75,76886.01,76927.17,9.03107 +1779163920000,76927.17,76927.17,76906.19,76906.19,2.1863 +1779163980000,76906.2,76906.2,76902.74,76902.75,1.03268 +1779164040000,76902.75,76902.75,76892.2,76892.2,2.38247 +1779164100000,76892.2,76892.21,76874.51,76874.52,1.56362 +1779164160000,76874.52,76874.52,76856.83,76865.52,2.63827 +1779164220000,76865.51,76883.9,76865.51,76870.39,3.82103 +1779164280000,76870.4,76870.4,76812.72,76824.21,9.19362 +1779164340000,76824.22,76824.22,76789.52,76789.53,5.59847 +1779164400000,76789.52,76832.62,76789.52,76832.61,4.18163 +1779164460000,76832.62,76832.62,76803.62,76803.63,1.6933 +1779164520000,76803.62,76803.62,76752.24,76752.24,5.90164 +1779164580000,76752.25,76752.25,76715.98,76715.99,4.18377 +1779164640000,76715.99,76738.26,76715.99,76738.26,0.90744 +1779164700000,76738.26,76738.26,76731.78,76731.79,2.24391 +1779164760000,76731.79,76731.79,76707.58,76707.58,2.5825 +1779164820000,76707.59,76719.64,76700,76719.63,2.79585 +1779164880000,76719.64,76735.09,76719.63,76735.08,0.77846 +1779164940000,76735.09,76735.79,76722.92,76735.79,0.96607 +1779165000000,76735.8,76778,76735.8,76777.99,0.84989 +1779165060000,76778,76792.6,76777.99,76792.6,4.93882 +1779165120000,76792.6,76802.58,76792.59,76795.03,3.11416 +1779165180000,76795.03,76817.96,76782.76,76806.54,1.27439 +1779165240000,76806.54,76815.24,76806.54,76811.73,1.41035 +1779165300000,76811.72,76856.77,76811.72,76856.77,4.0016 +1779165360000,76856.77,76888.77,76856.77,76876,17.18171 +1779165420000,76876.01,76876.01,76854.58,76854.59,8.96235 +1779165480000,76854.59,76854.59,76827.28,76827.28,1.46977 +1779165540000,76827.28,76856.76,76827.27,76848.01,3.80014 +1779165600000,76848,76891.31,76848,76891.31,2.65152 +1779165660000,76891.3,76902,76888.37,76888.38,4.90135 +1779165720000,76888.37,76888.38,76881.47,76881.48,0.32229 +1779165780000,76881.47,76881.48,76881.47,76881.47,0.83264 +1779165840000,76881.48,76881.48,76881.47,76881.48,1.11464 +1779165900000,76881.47,76908.25,76881.47,76908.25,1.6992 +1779165960000,76908.25,76919.3,76881.54,76881.54,5.6172 +1779166020000,76881.54,76895.05,76870,76895.05,7.03469 +1779166080000,76895.04,76898.4,76883.95,76898.39,1.32831 +1779166140000,76898.4,76899.18,76898.39,76899.18,1.30794 +1779166200000,76899.18,76899.18,76882.31,76882.32,2.13431 +1779166260000,76882.31,76921.86,76882.31,76921.67,3.52043 +1779166320000,76921.69,76936,76911.05,76911.06,4.58057 +1779166380000,76911.05,76922.42,76911.05,76922.41,2.11589 +1779166440000,76922.42,76935.08,76922.41,76925.83,6.47681 +1779166500000,76925.84,76925.84,76920.07,76920.08,0.87026 +1779166560000,76920.08,76936,76920.07,76935.99,1.01285 +1779166620000,76936,76936,76913.75,76913.76,1.05465 +1779166680000,76913.75,76913.76,76913.75,76913.76,0.77002 +1779166740000,76913.75,76927.26,76913.75,76927.25,1.73545 +1779166800000,76927.25,76941.67,76922.18,76922.19,1.55537 +1779166860000,76922.19,76922.19,76914.03,76914.03,0.90959 +1779166920000,76914.03,76914.04,76907.78,76907.78,1.60914 +1779166980000,76907.78,76907.79,76869.44,76882.32,5.19186 +1779167040000,76882.33,76920,76882.33,76911.31,1.80343 +1779167100000,76911.31,76911.32,76902.33,76902.34,1.41681 +1779167160000,76902.33,76902.33,76877.38,76882.7,0.86302 +1779167220000,76882.7,76902.48,76882.7,76902.48,0.89497 +1779167280000,76902.47,76906,76882.36,76905.99,4.10913 +1779167340000,76906,76924.74,76906,76924.73,1.26242 +1779167400000,76924.74,76929.33,76892,76901.87,4.30036 +1779167460000,76901.87,76901.88,76900,76900.01,0.89019 +1779167520000,76900.01,76900.01,76883.48,76883.48,2.9566 +1779167580000,76883.48,76905.05,76883.48,76885.83,4.27185 +1779167640000,76885.82,76885.82,76842.92,76859.85,5.94507 +1779167700000,76859.84,76860.77,76844.74,76844.75,3.09795 +1779167760000,76844.74,76844.75,76818.27,76833.4,2.89607 +1779167820000,76833.4,76833.4,76798.39,76798.4,4.21799 +1779167880000,76798.4,76810,76797.12,76797.13,3.38544 +1779167940000,76797.12,76803.2,76760,76760,5.98789 +1779168000000,76760,76760.01,76755.67,76755.68,0.78567 +1779168060000,76755.67,76755.68,76714.89,76726,26.65453 +1779168120000,76726.01,76741.34,76716.42,76741.34,11.60507 +1779168180000,76741.34,76741.34,76667.6,76667.6,9.02147 +1779168240000,76667.6,76677.38,76644.98,76677.37,14.56621 +1779168300000,76677.38,76732.26,76665.24,76726.32,5.40836 +1779168360000,76726.33,76730.12,76712.07,76712.07,5.08963 +1779168420000,76712.07,76772,76712.07,76772,9.92938 +1779168480000,76771.99,76810.77,76771.99,76810.76,7.50059 +1779168540000,76810.76,76817.83,76808.4,76817.82,3.43114 +1779168600000,76817.82,76834.68,76752.82,76822.24,72.05573 +1779168660000,76822.25,76825.82,76815.09,76820.78,5.75077 +1779168720000,76820.78,76843.4,76812.39,76826.77,5.1009 +1779168780000,76826.77,76843.4,76826.77,76843.4,1.8877 +1779168840000,76843.4,76852.64,76824.39,76824.4,16.76629 +1779168900000,76824.39,76837.9,76794.36,76837.89,3.95746 +1779168960000,76837.9,76852.64,76830.86,76852.63,1.4033 +1779169020000,76852.64,76905.12,76852.63,76905.12,7.27742 +1779169080000,76905.11,76943,76905.11,76922.49,5.39289 +1779169140000,76922.49,76928.34,76920,76921.4,3.08864 +1779169200000,76921.41,76940,76912.13,76939.99,7.3292 +1779169260000,76940,76943,76930.27,76942.99,5.84445 +1779169320000,76942.99,77000,76933,76975.11,16.2207 +1779169380000,76975.11,76975.12,76953.69,76961.28,9.06683 +1779169440000,76961.29,76961.29,76914.91,76914.91,6.7812 +1779169500000,76914.91,76925.92,76900.92,76900.93,5.50948 +1779169560000,76900.93,76906.87,76874,76874,4.32501 +1779169620000,76874.01,76905.79,76874,76905.78,4.69742 +1779169680000,76905.79,76943.85,76905.78,76943.84,3.44858 +1779169740000,76943.84,76986.41,76943.84,76962.96,6.44576 +1779169800000,76962.96,76970.01,76948.84,76948.85,4.7917 +1779169860000,76948.85,76974,76948.3,76950.5,8.83453 +1779169920000,76950.5,76950.5,76940,76940,5.29657 +1779169980000,76940.01,76944.61,76921.72,76944.61,9.95456 +1779170040000,76944.6,76944.61,76925.07,76925.07,3.94453 +1779170100000,76925.07,76925.08,76909.23,76917.29,2.26044 +1779170160000,76917.29,76921.75,76916.3,76921.75,2.54757 +1779170220000,76921.75,76921.75,76914.89,76914.89,2.95252 +1779170280000,76914.89,76933.74,76914.89,76933.73,1.73179 +1779170340000,76933.73,76933.74,76911.24,76911.24,6.21101 +1779170400000,76911.25,76917.11,76886.13,76892.54,6.61569 +1779170460000,76892.53,76905.14,76892.53,76905.13,1.20273 +1779170520000,76905.14,76962.29,76898.88,76962.29,3.66037 +1779170580000,76962.29,76975.31,76946.88,76975.31,4.79189 +1779170640000,76975.3,76981.35,76961.28,76981.35,6.79068 +1779170700000,76981.35,76981.36,76960,76960,7.33222 +1779170760000,76960,76960,76927.14,76955,8.11033 +1779170820000,76955.01,76967.74,76946.16,76946.17,4.78931 +1779170880000,76946.17,76957.98,76938.92,76941.26,11.51213 +1779170940000,76941.25,77000,76930.37,76989.71,19.49127 +1779171000000,76989.71,76992.43,76961.28,76970.23,17.70915 +1779171060000,76970.24,76977.99,76940,76940,5.46956 +1779171120000,76940,76980,76937.05,76980,2.66526 +1779171180000,76979.99,77000,76979.99,77000,1.96877 +1779171240000,76999.99,77014.72,76991.8,76991.8,30.38672 +1779171300000,76991.8,77006.87,76991.8,76992.75,8.85184 +1779171360000,76992.76,76992.77,76984.7,76987.96,6.40215 +1779171420000,76987.97,76992.48,76940.93,76950.35,13.68552 +1779171480000,76951.2,76987.57,76950.28,76987.56,8.18326 +1779171540000,76987.57,76987.57,76972.33,76975.18,4.19059 +1779171600000,76975.18,76998.42,76975.17,76984.6,3.48988 +1779171660000,76984.6,77007.7,76984.6,77007.7,1.39763 +1779171720000,77007.69,77019.57,77003.72,77006.71,5.72938 +1779171780000,77006.71,77006.72,77006.71,77006.72,1.30559 +1779171840000,77006.71,77006.72,76970,76970.01,11.26703 +1779171900000,76970,76978.31,76970,76978.3,2.8103 +1779171960000,76978.31,76995.78,76978.3,76995.77,2.90942 +1779172020000,76995.78,77037.35,76995.78,77037.35,5.95344 +1779172080000,77037.34,77045.61,76998.09,77017.77,7.62476 +1779172140000,77017.76,77017.77,77000,77009.99,2.45511 +1779172200000,77009.99,77058,77000,77045.1,8.84897 +1779172260000,77045.1,77065.8,77042,77051.54,6.30311 +1779172320000,77051.55,77054.88,77020,77020,6.1925 +1779172380000,77020,77065.8,77020,77051.26,4.23004 +1779172440000,77051.26,77065.8,77022,77022.01,17.2637 +1779172500000,77022.01,77022.01,77002.58,77002.58,2.71346 +1779172560000,77002.58,77002.58,76980.62,76984.08,3.70206 +1779172620000,76984.08,76984.08,76944.98,76957.98,28.96543 +1779172680000,76957.98,77036.94,76957.97,77036.94,5.26739 +1779172740000,77036.94,77063.23,77036.93,77061.4,3.58772 +1779172800000,77061.39,77061.4,77044.05,77044.06,2.00266 +1779172860000,77044.05,77044.06,77044.05,77044.05,0.28184 +1779172920000,77044.05,77054.12,77044.05,77054.12,1.08078 +1779172980000,77054.11,77057.97,77049.69,77049.69,2.18236 +1779173040000,77049.69,77108.68,77044.05,77085.65,14.91499 +1779173100000,77085.66,77085.66,77071.85,77085.65,2.17275 +1779173160000,77085.64,77085.64,77026.68,77071.85,12.73869 +1779173220000,77071.85,77080.02,77071.84,77080.01,5.57921 +1779173280000,77080.01,77081.95,77073.51,77074.52,5.16264 +1779173340000,77074.53,77074.53,77065.79,77065.79,1.44609 +1779173400000,77065.8,77086.36,77065.79,77086.35,2.09251 +1779173460000,77086.35,77091.73,77074.1,77074.11,1.87326 +1779173520000,77074.11,77092.4,77074.1,77087.61,3.71255 +1779173580000,77087.62,77087.62,77065.79,77065.8,2.62364 +1779173640000,77065.79,77065.8,77060,77060,2.42594 +1779173700000,77060,77075,77060,77065.8,2.00262 +1779173760000,77065.8,77065.8,77061.23,77061.24,4.85512 +1779173820000,77061.23,77061.24,77046.3,77046.3,1.29842 +1779173880000,77046.3,77046.31,77018.22,77029.4,10.56022 +1779173940000,77029.41,77029.41,77029.4,77029.4,1.28091 +1779174000000,77029.41,77029.41,76984.18,76990.96,5.62624 +1779174060000,76990.97,77023.59,76990.97,77016.02,10.34663 +1779174120000,77016.02,77016.02,77001.52,77001.53,6.59044 +1779174180000,77001.52,77001.52,76974.72,76978.94,3.34418 +1779174240000,76978.93,76996.15,76978.93,76986.46,3.86321 +1779174300000,76986.47,77005.84,76982.72,77005.84,5.3362 +1779174360000,77005.83,77014.32,77005.83,77014.32,1.07785 +1779174420000,77014.33,77058.58,77014.32,77058.57,5.75904 +1779174480000,77058.58,77066.15,77058.58,77066.15,1.55369 +1779174540000,77066.16,77129.87,77066.15,77081.42,23.47516 +1779174600000,77081.42,77086.69,77050.69,77050.69,7.94214 +1779174660000,77050.69,77086,77031.82,77082.01,4.47909 +1779174720000,77082.01,77089.83,77077.92,77089.83,2.48484 +1779174780000,77089.82,77125.1,77089.82,77115.11,14.63789 +1779174840000,77115.11,77140.26,77115.11,77139.39,4.96651 +1779174900000,77139.39,77170.32,77139.39,77167.3,9.01341 +1779174960000,77167.3,77167.31,77124.57,77124.58,9.83943 +1779175020000,77124.58,77167.98,77124.57,77167.98,1.85178 +1779175080000,77167.98,77195.32,77167.97,77195.27,12.56131 +1779175140000,77195.28,77215.08,77195.27,77202.75,10.26185 +1779175200000,77202.74,77217.13,77202.74,77210.59,8.64434 +1779175260000,77210.59,77253.21,77210.58,77234.17,10.51726 +1779175320000,77234.17,77263.33,77178.48,77178.48,30.77685 +1779175380000,77178.49,77178.49,77146.67,77159.73,7.34854 +1779175440000,77159.73,77172.4,77144.45,77144.46,4.29941 +1779175500000,77144.45,77144.46,77111.03,77122.57,5.63487 +1779175560000,77122.56,77122.56,77112.57,77112.57,9.95923 +1779175620000,77112.58,77156.52,77112.57,77148.83,20.5926 +1779175680000,77148.84,77150,77138.85,77149.99,7.28959 +1779175740000,77150,77150,77117.32,77140.39,9.45342 +1779175800000,77140.4,77144.4,77135.15,77139.22,2.84992 +1779175860000,77139.22,77169.44,77139.21,77169.43,6.20497 +1779175920000,77169.44,77176.76,77169.43,77176.75,3.36094 +1779175980000,77176.76,77176.76,77170.31,77170.31,4.13107 +1779176040000,77170.32,77170.32,77169,77169,4.22438 +1779176100000,77169.01,77169.01,77154.41,77154.41,12.31296 +1779176160000,77154.42,77162.51,77154.41,77162.5,3.14923 +1779176220000,77162.51,77194.56,77162.5,77178.34,8.66973 +1779176280000,77178.34,77211.65,77174.86,77211.64,6.52572 +1779176340000,77211.65,77234.59,77176.26,77198.43,13.5491 +1779176400000,77198.43,77207.34,77185.03,77185.04,26.92235 +1779176460000,77185.04,77204.94,77185.03,77204.94,6.59664 +1779176520000,77204.94,77237.7,77204.93,77237.69,4.20894 +1779176580000,77237.7,77274,77237.69,77254.27,9.12642 +1779176640000,77254.27,77268.47,77254.26,77260.49,9.30069 +1779176700000,77260.49,77265.08,77243.88,77265.07,15.26204 +1779176760000,77265.08,77265.08,77239.13,77244.55,16.93369 +1779176820000,77244.55,77269.07,77244.54,77261.2,5.97459 +1779176880000,77261.2,77278.46,77254.5,77254.5,13.10509 +1779176940000,77254.51,77261.27,77254.5,77257.03,3.46201 +1779177000000,77257.04,77263.97,77236,77263.75,8.49036 +1779177060000,77263.76,77278.57,77263.75,77278.55,4.22534 +1779177120000,77278.56,77278.56,77240.53,77255.84,11.9381 +1779177180000,77255.84,77265.42,77244.61,77244.61,4.98917 +1779177240000,77244.62,77251.83,77222.5,77222.5,6.08918 +1779177300000,77222.51,77240.86,77221.01,77240.85,3.35407 +1779177360000,77240.86,77245.62,77228.58,77228.58,2.95793 +1779177420000,77228.59,77228.59,77223.11,77223.12,4.66201 +1779177480000,77223.12,77239.38,77221.01,77221.01,5.19645 +1779177540000,77221.02,77233.69,77221.01,77233.69,2.89341 +1779177600000,77233.68,77245.66,77225.33,77225.33,7.63233 +1779177660000,77225.33,77225.34,77193.14,77196.98,9.30321 +1779177720000,77196.98,77204.88,77184.56,77190.59,10.61628 +1779177780000,77190.59,77205.31,77190.59,77199.5,6.60283 +1779177840000,77199.5,77199.5,77184.93,77192.67,13.75131 +1779177900000,77192.66,77192.66,77158.73,77161.31,7.06612 +1779177960000,77161.32,77161.32,77149.99,77149.99,4.16069 +1779178020000,77149.99,77149.99,77107.64,77131.16,5.67892 +1779178080000,77131.16,77134.81,77113.01,77127.53,2.38414 +1779178140000,77127.53,77127.54,77098,77098,1.02486 +1779178200000,77098.01,77110.97,77083.61,77110.96,7.12198 +1779178260000,77110.97,77110.97,77072.4,77072.42,5.54304 +1779178320000,77072.42,77083.94,77070.05,77071.45,1.78942 +1779178380000,77071.44,77082.06,77051.17,77051.17,5.15096 +1779178440000,77051.18,77115.91,77051.17,77108.43,26.18773 +1779178500000,77108.42,77124,77106.93,77108.42,6.90507 +1779178560000,77108.42,77170.32,77108.41,77170.32,7.7465 +1779178620000,77170.32,77195.35,77152.54,77152.59,22.42995 +1779178680000,77152.59,77153.28,77138.26,77153.27,2.9647 +1779178740000,77153.28,77160.98,77135.52,77135.52,1.63872 +1779178800000,77135.52,77140.65,77135.52,77139.88,1.77246 +1779178860000,77139.87,77152,77130.08,77131.81,4.61297 +1779178920000,77131.82,77131.82,77083.11,77083.11,3.49626 +1779178980000,77083.11,77093.99,77065.79,77065.79,2.92682 +1779179040000,77065.8,77065.8,77038.02,77047.14,6.18423 +1779179100000,77047.14,77047.14,77020,77025.56,9.46483 +1779179160000,77025.55,77025.56,76972.96,76972.96,8.10964 +1779179220000,76972.96,77020.63,76972.96,77020.63,6.04132 +1779179280000,77020.63,77056.14,77020.63,77056.13,1.45986 +1779179340000,77056.14,77088,77056.14,77077.25,4.05894 +1779179400000,77077.25,77081.02,77046.53,77074.83,8.21298 +1779179460000,77074.82,77074.82,77031.11,77031.12,2.37426 +1779179520000,77031.12,77044.5,77017.81,77044.49,11.60815 +1779179580000,77044.5,77075.19,77044.49,77075.19,48.89645 +1779179640000,77075.2,77098.79,77075.2,77091.08,3.93051 +1779179700000,77091.08,77145.23,77091.08,77124.6,4.89926 +1779179760000,77124.61,77129.73,77114.65,77114.65,0.76836 +1779179820000,77114.65,77114.66,77102.33,77105.3,2.66539 +1779179880000,77105.29,77123.26,77105.29,77123.25,1.68923 +1779179940000,77123.26,77145.22,77123.25,77137.99,2.25552 +1779180000000,77138,77157.5,77138,77151.45,8.05034 +1779180060000,77151.46,77186.5,77151.45,77186.49,5.06796 +1779180120000,77186.5,77317.02,77186.5,77310.52,81.42638 +1779180180000,77310.51,77310.51,77202.07,77202.07,28.63509 +1779180240000,77202.07,77202.08,77186,77186,3.36568 +1779180300000,77186.01,77204,77180.41,77193,3.72182 +1779180360000,77193,77212.71,77189.96,77200.16,3.64002 +1779180420000,77200.16,77210.4,77184.47,77184.47,4.99988 +1779180480000,77184.48,77184.48,77177.19,77177.19,1.28834 +1779180540000,77177.2,77177.2,77155,77155.01,4.75831 +1779180600000,77155.01,77163.67,77149.44,77163.66,3.94597 +1779180660000,77163.66,77163.67,77158.86,77158.87,0.73649 +1779180720000,77158.86,77158.87,77142.07,77142.08,8.50352 +1779180780000,77142.07,77142.07,77111.21,77115.45,3.34995 +1779180840000,77115.46,77124.85,77115.45,77124.84,1.27609 +1779180900000,77124.85,77124.85,77105.07,77111.78,1.39094 +1779180960000,77111.78,77111.79,77110.02,77110.03,0.8445 +1779181020000,77110.03,77110.03,77097.38,77097.38,1.02506 +1779181080000,77097.38,77097.39,77084,77084.01,1.07415 +1779181140000,77084,77084.01,77042,77048.71,7.69667 +1779181200000,77048.72,77048.72,77043.23,77043.23,1.00259 +1779181260000,77043.23,77055.52,77029.5,77052.38,14.39135 +1779181320000,77052.39,77052.39,77001.96,77009.57,10.05169 +1779181380000,77009.57,77032,77002.25,77031.99,2.34868 +1779181440000,77032,77060.47,77031.99,77060.47,3.95124 +1779181500000,77060.48,77074.05,77039.75,77039.75,4.47296 +1779181560000,77039.75,77044.7,77026.35,77044.69,1.23579 +1779181620000,77044.69,77055.27,77044.69,77051,1.24302 +1779181680000,77051,77051,77016,77016.01,2.27168 +1779181740000,77016.01,77042.11,77016.01,77042.11,1.13559 +1779181800000,77042.11,77050.32,77042.1,77050.32,1.69371 +1779181860000,77050.32,77058.44,77050.31,77058.44,1.52521 +1779181920000,77058.43,77058.44,77035.12,77035.12,3.69678 +1779181980000,77035.13,77035.13,77008.6,77013.68,3.09136 +1779182040000,77013.67,77035.92,77013.67,77034.56,3.03519 +1779182100000,77034.55,77034.55,76985.42,76985.42,5.25996 +1779182160000,76985.43,76985.43,76937.05,76965.47,19.98529 +1779182220000,76965.46,76965.46,76928.07,76950.42,17.50925 +1779182280000,76950.42,76967.63,76950.41,76953.25,6.83881 +1779182340000,76953.25,76956.9,76940.46,76940.46,2.76729 +1779182400000,76940.47,76952.71,76936.47,76952.7,3.48025 +1779182460000,76952.71,76962.65,76910.66,76910.66,3.0007 +1779182520000,76910.66,76920.85,76902.97,76919.47,6.2324 +1779182580000,76919.47,76932.48,76919.47,76924.79,6.28914 +1779182640000,76924.8,76924.8,76902.98,76902.98,3.72016 +1779182700000,76902.98,76909.44,76862.79,76862.8,7.49452 +1779182760000,76862.79,76862.8,76741.42,76741.43,29.55424 +1779182820000,76741.43,76760.69,76740,76752.26,10.46777 +1779182880000,76752.25,76779.75,76752.25,76759.88,3.4155 +1779182940000,76759.88,76796.96,76752.24,76773.32,16.82247 +1779183000000,76773.33,76840.55,76762.31,76837.54,18.0106 +1779183060000,76837.54,76850,76783.52,76783.52,9.04178 +1779183120000,76783.52,76783.52,76709.29,76709.3,12.20227 +1779183180000,76709.29,76781.43,76709.29,76781.42,6.11789 +1779183240000,76781.43,76785,76753.28,76753.28,3.39149 +1779183300000,76753.29,76777.96,76752.24,76777.95,4.04865 +1779183360000,76777.95,76814.79,76777.95,76794.31,8.03526 +1779183420000,76794.32,76794.32,76749.73,76759.93,14.62273 +1779183480000,76759.93,76791.81,76759.92,76783.79,3.90525 +1779183540000,76783.8,76811.33,76783.79,76811.32,3.71738 +1779183600000,76811.32,76811.33,76783.81,76783.82,2.60342 +1779183660000,76783.82,76805.01,76783.81,76789.78,2.41521 +1779183720000,76789.78,76789.78,76783.82,76783.82,0.97178 +1779183780000,76783.83,76808.24,76783.82,76808.23,5.96692 +1779183840000,76808.23,76808.23,76784.81,76796.96,12.51405 +1779183900000,76796.96,76802.18,76784.14,76784.15,1.75701 +1779183960000,76784.15,76789.66,76776.82,76789.65,8.9278 +1779184020000,76789.66,76789.66,76774.61,76787.1,3.12801 +1779184080000,76787.09,76796,76756.37,76783.03,10.98049 +1779184140000,76783.04,76817.85,76783.03,76817.85,3.73471 +1779184200000,76817.85,76833.85,76817.84,76823.42,6.46291 +1779184260000,76823.41,76840,76817.84,76818.68,11.72225 +1779184320000,76818.68,76822.7,76785.05,76785.06,6.05188 +1779184380000,76785.06,76805.79,76785.05,76805.78,1.04664 +1779184440000,76805.79,76809.63,76786.99,76809.62,9.20584 +1779184500000,76809.63,76817.84,76809.62,76815.55,5.37395 +1779184560000,76815.55,76815.55,76801.48,76811.95,3.89859 +1779184620000,76811.95,76830.35,76811.95,76822.89,2.55603 +1779184680000,76822.88,76839.74,76822.88,76839.74,2.03682 +1779184740000,76839.75,76839.75,76818.79,76818.8,2.65507 +1779184800000,76818.8,76832.08,76803.43,76832.08,2.04298 +1779184860000,76832.08,76832.08,76816.27,76828.48,1.86624 +1779184920000,76828.48,76835.79,76798.01,76798.01,4.46323 +1779184980000,76798.01,76807.19,76791.4,76796.91,1.76431 +1779185040000,76796.91,76796.92,76791.39,76795.79,1.35849 +1779185100000,76795.78,76836.03,76776,76836.03,10.881 +1779185160000,76836.03,76866.46,76828.34,76858.76,25.88587 +1779185220000,76858.76,76872.46,76856.76,76856.76,3.97483 +1779185280000,76856.77,76856.77,76838.48,76838.49,3.02205 +1779185340000,76838.49,76838.49,76810.91,76810.92,1.28027 +1779185400000,76810.91,76810.92,76797.15,76810.11,3.59634 +1779185460000,76810.12,76821.86,76785.59,76785.59,3.96887 +1779185520000,76785.58,76793.85,76760.97,76793.84,6.9759 +1779185580000,76793.85,76809.65,76793.84,76809.65,2.01637 +1779185640000,76809.65,76809.65,76805.2,76805.21,0.92335 +1779185700000,76805.21,76805.21,76795.45,76795.46,0.86417 +1779185760000,76795.45,76803.37,76780.54,76780.54,4.11776 +1779185820000,76780.54,76780.55,76771.38,76773.4,5.98141 +1779185880000,76773.4,76773.41,76773.4,76773.4,0.41138 +1779185940000,76773.41,76788.72,76761.6,76788.72,5.83543 +1779186000000,76788.72,76790.69,76752.41,76760.85,6.41352 +1779186060000,76760.85,76771.16,76760.84,76771.14,1.45023 +1779186120000,76771.15,76771.15,76760.77,76760.77,4.49054 +1779186180000,76760.77,76806.55,76760.77,76801,4.67155 +1779186240000,76801,76805.19,76785.63,76785.64,3.56214 +1779186300000,76785.64,76810.14,76785.63,76810.13,1.66868 +1779186360000,76810.14,76810.14,76810.13,76810.14,0.39977 +1779186420000,76810.14,76821.7,76810.13,76821.69,2.38128 +1779186480000,76821.7,76821.7,76821.69,76821.7,0.83701 +1779186540000,76821.7,76837.55,76821.7,76837.54,10.06699 +1779186600000,76837.54,76848.72,76837.54,76848.7,7.10209 +1779186660000,76848.71,76888.53,76848.71,76888.52,2.74171 +1779186720000,76888.52,76910.41,76880,76910.41,7.7637 +1779186780000,76910.41,76911.75,76910.41,76911.75,5.68843 +1779186840000,76911.75,76971.72,76911.74,76933.24,10.79804 +1779186900000,76933.23,76953.48,76909.47,76953.47,8.106 +1779186960000,76953.47,76959.18,76935.21,76959.17,8.80934 +1779187020000,76959.18,76979.49,76959.18,76979.48,4.48613 +1779187080000,76979.49,76979.49,76813.96,76813.97,82.33726 +1779187140000,76813.96,76908.96,76792.74,76896.49,15.74366 +1779187200000,76896.49,76896.49,76876.63,76889.85,5.74136 +1779187260000,76889.84,76889.85,76829.61,76845.08,13.6042 +1779187320000,76845.08,76865.53,76824,76831.98,8.48355 +1779187380000,76831.97,76831.98,76764,76766.61,21.23317 +1779187440000,76766.61,76769.52,76750,76752.93,7.71283 +1779187500000,76752.92,76787.88,76752.92,76770.72,6.42655 +1779187560000,76770.72,76770.73,76704,76761.81,8.70852 +1779187620000,76761.8,76829.61,76761.8,76829.6,5.0988 +1779187680000,76829.61,76890.28,76829.6,76890.27,4.79196 +1779187740000,76890.27,76890.27,76860.47,76873.35,1.72121 +1779187800000,76873.34,76932,76873.34,76917.51,8.51914 +1779187860000,76917.52,76931.16,76915.8,76915.81,1.89422 +1779187920000,76915.8,76944.95,76915.8,76941.59,11.79358 +1779187980000,76941.59,76941.59,76919.25,76919.25,5.36931 +1779188040000,76919.25,76919.26,76903.89,76903.9,1.62223 +1779188100000,76903.9,76975.99,76903.9,76961.29,22.70676 +1779188160000,76961.29,76984.03,76961.28,76984.02,2.43887 +1779188220000,76984.02,77103.97,76984.02,77103.97,24.22213 +1779188280000,77103.97,77103.97,77040.45,77046.25,11.25265 +1779188340000,77046.24,77046.25,77027.38,77041.87,10.29802 +1779188400000,77041.87,77070.18,77036.17,77038.22,8.69886 +1779188460000,77038.22,77076.53,77038.22,77050.73,5.71755 +1779188520000,77050.73,77050.73,77036.81,77042.63,6.50126 +1779188580000,77042.64,77065.66,77042.64,77058.03,10.51371 +1779188640000,77058.04,77058.04,77017.4,77017.4,5.75421 +1779188700000,77016.31,77022.97,77000.28,77006.68,5.00927 +1779188760000,77006.69,77033.55,77000.29,77000.29,2.8641 +1779188820000,77000.29,77014.84,77000.28,77014.83,3.87055 +1779188880000,77014.84,77046.68,77014.84,77046.68,56.91554 +1779188940000,77046.68,77047,77037.96,77040.89,6.70463 +1779189000000,77040.89,77040.9,76982.09,77002.81,24.57262 +1779189060000,77002.81,77002.81,76980.1,76980.11,3.26945 +1779189120000,76980.11,77003,76980.11,77002.99,4.1727 +1779189180000,77003,77003.16,76974.55,76979.77,9.30639 +1779189240000,76979.77,76999.96,76979.77,76999.95,3.85189 +1779189300000,76999.96,76999.96,76980,76980.01,4.98878 +1779189360000,76980.01,77026.78,76980,77026.78,4.78995 +1779189420000,77026.77,77026.77,77002.22,77005.21,4.30855 +1779189480000,77005.21,77020.16,77005.21,77020.15,3.18626 +1779189540000,77020.16,77022.82,76952.71,76952.72,18.89322 +1779189600000,76952.72,76952.72,76898.24,76898.24,15.94641 +1779189660000,76898.25,76898.25,76880.01,76880.01,5.55264 +1779189720000,76880.02,76880.02,76871.83,76874.86,5.95008 +1779189780000,76874.86,76874.87,76874.86,76874.87,1.38852 +1779189840000,76874.86,76874.86,76850,76872.97,9.12528 +1779189900000,76872.97,76896.17,76870,76878.29,8.97762 +1779189960000,76878.3,76888.33,76877.56,76877.56,6.26915 +1779190020000,76877.21,76880.63,76877.21,76880.62,2.35387 +1779190080000,76880.62,76880.63,76880.62,76880.63,0.61057 +1779190140000,76880.63,76892.36,76880.62,76885.34,4.48703 +1779190200000,76885.34,76896.32,76884.35,76896.31,4.40405 +1779190260000,76896.32,76896.32,76878.3,76878.3,2.1238 +1779190320000,76878.3,76891.22,76877.05,76877.06,3.10849 +1779190380000,76877.05,76879.82,76860.63,76879.82,5.03696 +1779190440000,76879.81,76881.58,76875.18,76881.57,2.69018 +1779190500000,76881.58,76888.64,76862.78,76862.79,3.54313 +1779190560000,76862.78,76872.75,76861.38,76861.39,4.09579 +1779190620000,76861.39,76861.39,76842.24,76857.69,4.49926 +1779190680000,76857.7,76863.54,76842.27,76842.28,6.83488 +1779190740000,76842.28,76842.28,76800,76800.01,7.95921 +1779190800000,76800,76800,76770,76770,2.19518 +1779190860000,76770.01,76770.01,76744.86,76744.87,3.30873 +1779190920000,76744.87,76764,76744.86,76752.25,11.49943 +1779190980000,76752.24,76752.25,76728.57,76739.86,3.63586 +1779191040000,76739.85,76739.86,76633.83,76666.96,34.99741 +1779191100000,76666.97,76699.22,76662.43,76699.21,5.0603 +1779191160000,76699.21,76728.56,76694.18,76695.78,33.05779 +1779191220000,76695.79,76697.73,76692.3,76697.72,2.8511 +1779191280000,76697.73,76736.97,76697.72,76736.97,3.33855 +1779191340000,76736.96,76750,76736.96,76740.91,5.20195 +1779191400000,76740.92,76740.92,76723.7,76725.93,3.37512 +1779191460000,76725.93,76725.93,76718.25,76724.65,1.28576 +1779191520000,76724.65,76752.25,76724.65,76752.24,4.72186 +1779191580000,76752.24,76759.93,76745.98,76745.99,2.44072 +1779191640000,76745.98,76745.98,76733.72,76733.73,1.81145 +1779191700000,76733.72,76733.73,76707.08,76720.96,2.38425 +1779191760000,76720.97,76734.75,76720.96,76734.75,1.05123 +1779191820000,76734.75,76739.33,76734.74,76739.32,0.59865 +1779191880000,76739.33,76743.13,76732.56,76732.56,2.36311 +1779191940000,76732.56,76732.58,76714.61,76714.62,6.26625 +1779192000000,76714.61,76718.85,76684.83,76684.83,2.94151 +1779192060000,76684.83,76707.52,76650.06,76707.51,2.86051 +1779192120000,76707.51,76750,76706,76749.99,2.85182 +1779192180000,76749.99,76777.55,76744.06,76744.06,9.61295 +1779192240000,76744,76744,76725.91,76737.82,1.75713 +1779192300000,76737.82,76749.37,76723.99,76724,3.15143 +1779192360000,76724,76749.37,76724,76731.62,3.0585 +1779192420000,76731.63,76773.77,76729.62,76773.76,3.34786 +1779192480000,76773.76,76773.76,76760,76770,0.73567 +1779192540000,76770,76770,76752.24,76766.5,1.52619 +1779192600000,76766.5,76792.88,76761.43,76761.44,4.77333 +1779192660000,76761.44,76783.94,76761.44,76783.94,2.3636 +1779192720000,76783.94,76784.57,76783.94,76784.57,1.02167 +1779192780000,76784.56,76788.45,76780.67,76780.68,4.15029 +1779192840000,76780.67,76786.89,76775.58,76786.88,1.87366 +1779192900000,76786.88,76821.64,76786.88,76821.63,3.18361 +1779192960000,76821.64,76821.64,76800,76800.01,2.61791 +1779193020000,76800,76804.49,76800,76804.49,6.51276 +1779193080000,76804.48,76804.49,76770.35,76770.35,46.8084 +1779193140000,76770.35,76790,76763.39,76790,3.77666 +1779193200000,76790,76817.4,76790,76814.98,3.02171 +1779193260000,76815.83,76821.64,76815.83,76818.53,3.2754 +1779193320000,76818.53,76821.64,76810,76821.63,2.14763 +1779193380000,76821.63,76842.24,76820.94,76820.95,6.79684 +1779193440000,76820.95,76844.49,76820.94,76844.48,1.14471 +1779193500000,76844.49,76850,76825.5,76825.5,2.07631 +1779193560000,76825.5,76829.28,76821.66,76829.27,1.00836 +1779193620000,76829.28,76833.19,76827.12,76831.22,1.36264 +1779193680000,76831.22,76833.12,76831.17,76831.18,0.9213 +1779193740000,76831.17,76849.99,76831.17,76849.98,3.39969 +1779193800000,76849.98,76865.13,76849.98,76850.56,7.34169 +1779193860000,76850.55,76860.57,76845.69,76860.56,1.16225 +1779193920000,76860.56,76872.04,76860.56,76872.03,1.03942 +1779193980000,76872.03,76908.74,76865.39,76881.07,5.97053 +1779194040000,76881.08,76885.62,76877.19,76885.61,1.4752 +1779194100000,76885.61,76908.27,76881.09,76881.09,1.95644 +1779194160000,76881.1,76906.03,76881.09,76894.21,2.48163 +1779194220000,76894.22,76906.25,76885.62,76885.62,3.54628 +1779194280000,76885.62,76905.89,76885.62,76905.89,2.67584 +1779194340000,76905.88,76908.8,76893.33,76893.33,4.13687 +1779194400000,76893.34,76896.37,76893.33,76896.37,1.13456 +1779194460000,76896.36,76940.05,76896.36,76940.04,7.16125 +1779194520000,76940.04,76959.75,76916.68,76916.68,10.09609 +1779194580000,76916.68,76936.12,76916.68,76922.65,4.28829 +1779194640000,76922.65,76922.65,76909.03,76909.04,1.51209 +1779194700000,76909.03,76916.23,76896.36,76896.36,2.60904 +1779194760000,76896.36,76901.53,76890,76890,7.15402 +1779194820000,76890.01,76925.62,76890,76925.61,10.89624 +1779194880000,76925.62,76956.05,76925.61,76955.95,5.71402 +1779194940000,76955.95,76955.95,76934.64,76934.64,3.20459 +1779195000000,76934.64,76934.65,76915.16,76915.16,5.76428 +1779195060000,76915.17,76915.17,76900,76900.01,1.68752 +1779195120000,76900.01,76944.11,76900.01,76944.11,6.81175 +1779195180000,76944.1,76954.22,76939.63,76954.21,3.11865 +1779195240000,76954.21,76961.29,76954.21,76961.29,1.22358 +1779195300000,76961.29,76982.89,76961.29,76971.39,8.06719 +1779195360000,76971.39,76971.39,76961.28,76961.29,2.48438 +1779195420000,76961.28,76961.29,76961.28,76961.28,0.8558 +1779195480000,76961.29,76973.97,76961.28,76973.97,0.94078 +1779195540000,76973.97,76973.98,76940.2,76940.21,6.51972 +1779195600000,76940.2,76949.57,76924,76924.78,6.75275 +1779195660000,76924.77,76945.51,76924.77,76945.51,4.35248 +1779195720000,76945.5,76980,76945.5,76979.99,5.31548 +1779195780000,76979.99,76980,76969.58,76970.75,2.55708 +1779195840000,76970.75,76970.76,76921.28,76921.29,3.58623 +1779195900000,76921.28,76921.28,76831.17,76831.17,9.86885 +1779195960000,76831.18,76832.63,76811.52,76821.95,5.36359 +1779196020000,76821.96,76844.78,76752.24,76800.06,16.47845 +1779196080000,76800.05,76800.05,76755.86,76758,9.7449 +1779196140000,76758.23,76851.4,76758.22,76838.09,4.66315 +1779196200000,76838.09,76845.36,76817.71,76817.71,4.02044 +1779196260000,76817.72,76817.72,76800.22,76800.23,2.14273 +1779196320000,76800.23,76828.49,76800.22,76828.48,13.65063 +1779196380000,76828.49,76878,76828.49,76866.39,13.49777 +1779196440000,76866.4,76883.23,76824.33,76824.33,22.97495 +1779196500000,76824.34,76844.2,76824.33,76828.83,8.71326 +1779196560000,76828.83,76834.44,76815.36,76822.53,10.55902 +1779196620000,76822.52,76840.09,76819.99,76820,6.07517 +1779196680000,76819.99,76820,76796.31,76797.8,1.9384 +1779196740000,76797.81,76797.81,76756,76756.01,12.71237 +1779196800000,76756.01,76775.04,76701.58,76701.67,19.60745 +1779196860000,76701.66,76785.68,76668.53,76761.99,37.67869 +1779196920000,76762,76777.72,76737.46,76774.52,9.79291 +1779196980000,76774.53,76815.6,76768.65,76807.05,19.50752 +1779197040000,76807.05,76834.56,76783.52,76790.31,9.39253 +1779197100000,76790.3,76790.3,76674.67,76685.83,17.60349 +1779197160000,76685.84,76685.84,76614.77,76615.36,21.92162 +1779197220000,76615.37,76615.37,76601,76614.79,25.37825 +1779197280000,76614.8,76647.86,76602.94,76622,10.04827 +1779197340000,76622,76622,76601.01,76601.01,4.67172 +1779197400000,76601.01,76666.67,76601.01,76663.3,36.07129 +1779197460000,76663.3,76663.3,76601,76629.19,20.70209 +1779197520000,76629.19,76661.57,76596,76643.48,31.97481 +1779197580000,76643.48,76898.77,76643.48,76844.01,32.16352 +1779197640000,76844.01,76894,76844,76887.13,7.9599 +1779197700000,76887.13,76915.16,76847,76915.16,8.00441 +1779197760000,76915.16,77048.72,76915.16,77016,54.36796 +1779197820000,77016,77048.72,76972.91,76972.91,17.38707 +1779197880000,76972.9,76972.9,76904.29,76935.37,17.3637 +1779197940000,76935.37,76988.68,76935.37,76942,10.78299 +1779198000000,76942,76942,76825,76852.66,30.83282 +1779198060000,76852.67,76858.62,76789.18,76822.42,16.94515 +1779198120000,76822.3,76864.29,76809.32,76824.01,8.54248 +1779198180000,76824.01,76847.82,76802.32,76830.01,7.86613 +1779198240000,76830.01,76830.01,76719.1,76734.28,10.9624 +1779198300000,76734.27,76764.82,76720,76762.08,6.54996 +1779198360000,76762.08,76796.65,76730.01,76730.01,8.93758 +1779198420000,76730.01,76882.89,76730,76882.88,61.53661 +1779198480000,76882.89,76948,76860.25,76891.46,20.30196 +1779198540000,76891.45,76929.46,76852.67,76852.67,17.43893 +1779198600000,76852.67,76890,76820.33,76850.01,8.83814 +1779198660000,76850.01,76918.15,76840.01,76888.57,6.05938 +1779198720000,76888.58,76939.81,76888.58,76939.81,7.28808 +1779198780000,76939.81,76941.1,76907.1,76932.79,7.7525 +1779198840000,76932.79,76970.56,76930.01,76969.4,8.2935 +1779198900000,76969.4,77029.35,76966.96,76975.42,49.73606 +1779198960000,76975.41,76975.42,76861.14,76872.49,21.89105 +1779199020000,76872.49,76905.48,76872.49,76890,3.01035 +1779199080000,76890,76894.11,76855.24,76879.96,19.46276 +1779199140000,76879.96,76904.79,76850.64,76872.75,7.0403 +1779199200000,76872.74,76872.75,76784.96,76799.15,21.64834 +1779199260000,76799.16,76807.99,76744.52,76785.11,14.18652 +1779199320000,76785.11,76790,76733.64,76741.48,27.34391 +1779199380000,76741.47,76783.51,76741.47,76783.51,7.11842 +1779199440000,76783.51,77000,76783.51,76999.99,25.73085 +1779199500000,77000,77023.75,76896.33,76896.33,19.17892 +1779199560000,76896.33,76919.2,76801.81,76801.81,37.15206 +1779199620000,76801.81,76805.69,76701.07,76736,28.80276 +1779199680000,76735.99,76743.18,76706.74,76714.2,27.1158 +1779199740000,76714.2,76768,76702.89,76725.27,25.13557 +1779199800000,76725.27,76760.48,76693.8,76760.48,15.01479 +1779199860000,76760.48,76797.08,76740,76783.51,11.18954 +1779199920000,76783.51,76786.07,76732.26,76732.26,16.38601 +1779199980000,76732.05,76754,76656.21,76675.77,19.88566 +1779200040000,76675.76,76675.76,76616.8,76616.8,18.88677 +1779200100000,76616.81,76645.43,76585.74,76585.75,21.5172 +1779200160000,76585.74,76610,76553.46,76570,114.49315 +1779200220000,76570,76577.97,76543.21,76553.19,31.46121 +1779200280000,76553.19,76556.64,76497.96,76517.21,28.0394 +1779200340000,76517.2,76524.21,76380.23,76474.28,53.59781 +1779200400000,76474.28,76490,76419.3,76455.5,32.81602 +1779200460000,76455.49,76455.49,76307,76307.01,55.39089 +1779200520000,76307.01,76391.71,76300,76389.66,27.33399 +1779200580000,76389.67,76446.35,76367.45,76387.19,25.08321 +1779200640000,76387.19,76438.37,76374.44,76438.37,26.09559 +1779200700000,76438.37,76466,76373.2,76384,18.46808 +1779200760000,76384.01,76454,76384,76431.58,9.99694 +1779200820000,76431.58,76499.5,76417.96,76495.42,12.9055 +1779200880000,76495.42,76517.23,76480.95,76481.25,20.8616 +1779200940000,76481.25,76481.26,76445.23,76450,7.55575 +1779201000000,76450.01,76473.07,76387.62,76438.66,20.26351 +1779201060000,76438.66,76450,76420,76450,22.32784 +1779201120000,76450,76450,76390.63,76404.93,28.19428 +1779201180000,76404.92,76412.63,76352.46,76387.24,22.83117 +1779201240000,76387.25,76387.25,76250.02,76271.04,126.52852 +1779201300000,76271.04,76336.37,76271.04,76336.35,24.14542 +1779201360000,76336.36,76375.96,76334.18,76365.46,13.42006 +1779201420000,76365.46,76392,76355.34,76385.57,6.90799 +1779201480000,76385.57,76444.71,76377.14,76437.31,16.20448 +1779201540000,76437.3,76500.03,76435.6,76470.69,17.90365 +1779201600000,76470.68,76492,76422.46,76460.66,12.60103 +1779201660000,76460.66,76543.22,76450,76543.21,22.87088 +1779201720000,76543.22,76564,76520,76553.46,11.07434 +1779201780000,76553.47,76589,76495.98,76502.28,22.7584 +1779201840000,76502.27,76502.28,76452.97,76461.66,9.81357 +1779201900000,76461.66,76474.41,76392.94,76393.61,14.29333 +1779201960000,76393.62,76393.62,76306.55,76344.28,12.64712 +1779202020000,76344.29,76365.75,76295,76295,19.54849 +1779202080000,76295,76295,76144.71,76215.83,67.60758 +1779202140000,76215.83,76275,76215.82,76257.36,10.8668 +1779202200000,76257.36,76300,76244.21,76299.99,9.65987 +1779202260000,76300,76318,76271.35,76298.53,14.72098 +1779202320000,76298.52,76312.36,76275.67,76275.68,8.00044 +1779202380000,76275.68,76275.69,76194.64,76232.59,13.59603 +1779202440000,76232.58,76285.54,76232.58,76262.63,23.90731 +1779202500000,76262.63,76301.54,76262.63,76298.13,6.45971 +1779202560000,76298.13,76359.29,76293.52,76359.28,15.59231 +1779202620000,76359.29,76387.61,76359.28,76365.14,10.66341 +1779202680000,76365.15,76386.82,76365.11,76369.91,4.17987 +1779202740000,76369.92,76417.22,76364.49,76392.43,16.26084 +1779202800000,76392.43,76402.87,76337.97,76402.86,21.71865 +1779202860000,76402.86,76485.02,76402.86,76418.25,14.54394 +1779202920000,76418.26,76507.4,76416.52,76463.97,7.49208 +1779202980000,76463.98,76480.33,76461.22,76477.29,7.59971 +1779203040000,76477.3,76534.72,76477.3,76528.41,11.14552 +1779203100000,76528.4,76543.22,76516.37,76516.38,8.94284 +1779203160000,76516.37,76543.84,76510.01,76543.83,3.60828 +1779203220000,76543.83,76543.84,76515.91,76524.53,4.18198 +1779203280000,76524.53,76526.69,76476,76480.01,6.88899 +1779203340000,76480,76545.97,76480,76524.55,9.52411 +1779203400000,76524.56,76534.33,76502.24,76534.33,18.91434 +1779203460000,76534.32,76546.67,76508.59,76508.59,4.64968 +1779203520000,76508.59,76533.71,76508.58,76512.84,3.70245 +1779203580000,76512.84,76548.48,76512.84,76548.48,3.84082 +1779203640000,76548.48,76593.28,76548.47,76590.89,13.15175 +1779203700000,76590.9,76670,76590.9,76667.65,27.8832 +1779203760000,76667.65,76670.21,76604,76616.19,12.99002 +1779203820000,76616.19,76626.52,76600,76622.2,9.33638 +1779203880000,76622.2,76641.13,76610.62,76629.62,17.49347 +1779203940000,76629.63,76651.65,76560,76560,12.94911 +1779204000000,76560.01,76560.01,76500,76520.64,13.76678 +1779204060000,76520.65,76563.2,76520.64,76528.98,6.99508 +1779204120000,76528.99,76551.47,76501.27,76501.28,8.27545 +1779204180000,76501.27,76504.15,76484.63,76487.73,9.02987 +1779204240000,76487.72,76500.78,76438.08,76438.08,13.5571 +1779204300000,76438.09,76500,76415.3,76424.23,35.65626 +1779204360000,76424.22,76442.01,76415.58,76437.98,29.53135 +1779204420000,76437.99,76469.71,76428.22,76469.71,16.18291 +1779204480000,76469.71,76477.96,76443.71,76469.7,12.09317 +1779204540000,76469.7,76500,76461.44,76500,9.66207 +1779204600000,76499.99,76566.93,76499.99,76566.93,23.01213 +1779204660000,76566.93,76675.76,76566.93,76657.61,31.06743 +1779204720000,76657.61,76657.61,76548.24,76617.33,39.93932 +1779204780000,76617.34,76617.34,76595.39,76595.4,3.46758 +1779204840000,76595.4,76607.89,76554.05,76554.05,3.95213 +1779204900000,76554,76554,76487.5,76507.03,10.4067 +1779204960000,76507.03,76545.7,76499.07,76545.69,22.53802 +1779205020000,76545.7,76584.18,76542.24,76581.91,5.67282 +1779205080000,76581.91,76591.82,76564.33,76587.43,8.16851 +1779205140000,76587.42,76604,76587.42,76604,8.31111 +1779205200000,76603.99,76604,76587.3,76593.45,7.36107 +1779205260000,76593.45,76607.66,76445.12,76468.02,35.66758 +1779205320000,76468.02,76512.12,76468.02,76504.53,6.55498 +1779205380000,76504.54,76512.1,76480,76480.01,7.44478 +1779205440000,76480,76493.95,76480,76485.79,5.36501 +1779205500000,76485.79,76512.1,76466.52,76466.53,10.49026 +1779205560000,76466.52,76466.52,76422.92,76427.6,4.65363 +1779205620000,76427.6,76445.14,76425.47,76445.14,3.96732 +1779205680000,76445.13,76485.51,76445.13,76476.42,11.1743 +1779205740000,76476.43,76517.41,76476.43,76505.63,4.94907 +1779205800000,76505.63,76522.45,76505.62,76522.44,2.62227 +1779205860000,76522.45,76522.45,76498.14,76519.99,6.7553 +1779205920000,76520,76560,76519.99,76560,5.53193 +1779205980000,76560,76579.36,76543.22,76548.83,5.39265 +1779206040000,76548.83,76548.83,76507.65,76509.32,5.19076 +1779206100000,76509.31,76509.31,76464.84,76478.48,2.94051 +1779206160000,76478.48,76488.47,76461.18,76488.47,6.4752 +1779206220000,76488.46,76521.85,76488.46,76520,3.55044 +1779206280000,76520,76520,76492.09,76492.09,8.16827 +1779206340000,76492.1,76521.23,76492.1,76521.23,97.68547 +1779206400000,76521.24,76528,76513.79,76528,29.15292 +1779206460000,76528,76580.56,76527.99,76555.33,4.77957 +1779206520000,76555.33,76580.56,76550,76562.86,6.01883 +1779206580000,76562.86,76576.43,76550,76550.01,4.91193 +1779206640000,76550,76550,76531.92,76533.99,17.71275 +1779206700000,76533.98,76533.98,76460.49,76475.53,16.42527 +1779206760000,76475.53,76488.04,76455,76460.83,14.49628 +1779206820000,76460.83,76522.91,76460.83,76522.9,4.14253 +1779206880000,76522.9,76522.91,76511.51,76521.47,2.35461 +1779206940000,76521.47,76553.51,76414.92,76414.92,33.19126 +1779207000000,76414.93,76460.2,76407.72,76460.2,5.03291 +1779207060000,76460.2,76470.13,76430,76430.01,2.74009 +1779207120000,76430.01,76444,76426,76430.86,6.04985 +1779207180000,76430.86,76454.24,76430.86,76438.69,4.52658 +1779207240000,76438.7,76470.67,76438.7,76470.67,2.3968 +1779207300000,76470.67,76511.02,76470.67,76511.02,15.40506 +1779207360000,76511.01,76511.01,76468.72,76474.78,3.886 +1779207420000,76474.79,76511.88,76474.79,76511.88,2.30539 +1779207480000,76511.88,76525.19,76505.35,76525.18,3.24195 +1779207540000,76525.18,76537.22,76500.27,76507.37,4.84074 +1779207600000,76507.37,76574.95,76492.68,76574.94,10.79053 +1779207660000,76574.94,76575.1,76553.65,76553.65,4.89798 +1779207720000,76553.64,76553.65,76526.7,76526.71,2.67476 +1779207780000,76526.71,76535,76524.31,76535,4.91449 +1779207840000,76535,76558.18,76532.48,76558.18,11.19456 +1779207900000,76558.17,76612,76558.17,76599.97,18.99807 +1779207960000,76599.98,76599.98,76569.39,76569.39,3.99472 +1779208020000,76569.4,76588.89,76565.62,76588.77,6.14976 +1779208080000,76588.78,76612,76588.77,76607.83,5.89198 +1779208140000,76607.83,76612,76607.83,76612,9.90314 +1779208200000,76611.99,76645,76611.99,76639.9,15.58841 +1779208260000,76639.91,76678.88,76639.9,76674.57,19.18133 +1779208320000,76674.57,76717.93,76674.57,76696.57,25.67132 +1779208380000,76696.56,76698.08,76676.4,76686.02,9.15582 +1779208440000,76686.01,76781.02,76686.01,76760.91,18.50977 +1779208500000,76760.91,76770.15,76738.34,76738.35,9.83768 +1779208560000,76738.35,76773.62,76700,76700,26.25943 +1779208620000,76700,76700.01,76687.07,76687.07,3.53213 +1779208680000,76687.07,76701.65,76674.58,76674.59,16.21079 +1779208740000,76674.59,76700.73,76674.58,76700.72,2.724 +1779208800000,76700.73,76742.35,76694.74,76742.34,9.15588 +1779208860000,76742.35,76762.68,76742.34,76758.02,5.7583 +1779208920000,76758.03,76758.41,76745.52,76745.53,3.26591 +1779208980000,76745.53,76766.27,76745.53,76760.01,2.45635 +1779209040000,76760.01,76795.56,76760,76795.56,6.08751 +1779209100000,76795.55,76808,76795.55,76808,14.29923 +1779209160000,76807.99,76828.37,76800,76800.01,9.30144 +1779209220000,76800,76800,76768.03,76791.63,4.12562 +1779209280000,76791.64,76791.64,76752.24,76772.73,7.05127 +1779209340000,76772.74,76809.52,76772.73,76793.67,13.12672 +1779209400000,76793.67,76820.6,76777.77,76789.45,9.38659 +1779209460000,76789.45,76840,76789.45,76837.14,7.47086 +1779209520000,76837.15,76880,76837.15,76880,13.8085 +1779209580000,76880,76900,76859.71,76865.16,18.51101 +1779209640000,76865.17,76884.17,76857.83,76870.64,3.2221 +1779209700000,76870.64,76893.22,76870.64,76882.68,7.07067 +1779209760000,76882.69,76891.3,76863.56,76887.75,2.72263 +1779209820000,76887.75,76905.7,76887.75,76905.7,11.09093 +1779209880000,76905.7,76911,76892.91,76892.91,7.28917 +1779209940000,76892.91,76911,76892.91,76894.59,4.0212 +1779210000000,76894.59,76903.69,76872.02,76886.97,9.27746 +1779210060000,76886.98,76892.59,76866.69,76892.59,8.21086 +1779210120000,76892.59,76907.65,76892.58,76896.35,3.83164 +1779210180000,76896.35,76938.97,76885.02,76935.12,23.60516 +1779210240000,76935.12,76966.66,76935.11,76966.65,6.06516 +1779210300000,76966.65,76968.58,76953.23,76956.71,7.22893 +1779210360000,76956.7,76956.71,76913.37,76913.38,6.65455 +1779210420000,76913.37,76945.86,76913.37,76924.23,10.91352 +1779210480000,76924.23,76926.41,76906.93,76920.79,6.35626 +1779210540000,76920.79,76924.84,76892.94,76897.36,4.73404 +1779210600000,76897.36,76926.69,76897.36,76919.46,4.40364 +1779210660000,76919.46,76926.69,76900.33,76900.33,5.29537 +1779210720000,76900.34,76946.86,76897.16,76932.65,15.86463 +1779210780000,76932.65,76936.26,76923.32,76931.63,2.75038 +1779210840000,76931.64,76956.62,76930.86,76956.61,5.33226 +1779210900000,76956.61,76967.5,76956.61,76967.5,7.18813 +1779210960000,76967.5,76986.48,76959.02,76959.02,9.65439 +1779211020000,76959.01,76980.53,76948,76972.39,5.93142 +1779211080000,76972.39,76986.76,76972.33,76982.29,2.41298 +1779211140000,76982.29,77012,76982.29,77012,54.19821 +1779211200000,77012,77015.41,77001.97,77001.98,8.98299 +1779211260000,77001.97,77012.19,77001.61,77004.02,7.34903 +1779211320000,77004.03,77004.58,76991.16,77004.58,4.73827 +1779211380000,77004.58,77004.58,76977.84,76977.85,3.15829 +1779211440000,76977.85,76981.32,76944.34,76961.99,6.17188 +1779211500000,76961.99,76961.99,76922.55,76940.37,9.59282 +1779211560000,76940.38,76950.51,76926.23,76928.18,4.59938 +1779211620000,76928.17,76928.17,76886.28,76886.29,6.12212 +1779211680000,76886.29,76900.87,76877.27,76877.28,4.79052 +1779211740000,76877.28,76890.14,76877.28,76879.99,3.577 +1779211800000,76879.99,76882.67,76840.25,76841.52,18.78004 +1779211860000,76841.52,76872.12,76832.45,76872.1,4.67143 +1779211920000,76872.1,76872.1,76794.21,76806.33,16.27746 +1779211980000,76806.33,76806.34,76793.28,76793.54,1.79587 +1779212040000,76793.54,76798.38,76769.98,76769.99,4.08761 +1779212100000,76769.99,76772.49,76761.12,76763.97,6.79703 +1779212160000,76763.96,76796.68,76759.39,76796.68,6.65283 +1779212220000,76796.68,76883.36,76796.68,76883.36,2.84539 +1779212280000,76883.36,76961.29,76874.72,76961.29,9.68523 +1779212340000,76961.29,76980.52,76937.41,76976.77,6.80348 +1779212400000,76976.78,77012.07,76950.72,76963.12,19.78693 +1779212460000,76963.11,76963.11,76937.27,76937.28,4.05488 +1779212520000,76937.28,76940.29,76912.72,76940.28,2.57395 +1779212580000,76940.29,76943.74,76897.33,76897.33,2.23407 +1779212640000,76897.34,76911.53,76897.33,76911.13,2.27747 +1779212700000,76911.13,76911.14,76858,76859.59,7.31133 +1779212760000,76859.58,76862.3,76782.48,76782.48,10.1709 +1779212820000,76782.48,76816,76768.13,76816,6.34911 +1779212880000,76815.99,76850.72,76810.22,76850.71,2.89037 +1779212940000,76850.72,76850.72,76822.91,76822.91,8.60351 +1779213000000,76822.91,76852.65,76816,76848.41,3.54851 +1779213060000,76848.41,76857.82,76837.41,76842.01,3.50207 +1779213120000,76842.01,76842.01,76814.2,76835.41,3.94909 +1779213180000,76835.42,76835.42,76824.05,76824.06,2.13018 +1779213240000,76824.06,76824.06,76794.06,76815.12,4.33072 +1779213300000,76815.12,76842.9,76815.12,76842.9,2.91204 +1779213360000,76842.9,76842.9,76812.72,76814.37,6.47537 +1779213420000,76814.38,76821.89,76814.37,76819.13,3.6545 +1779213480000,76819.14,76837.87,76819.13,76837.87,2.2719 +1779213540000,76837.88,76874.01,76837.88,76856.76,5.7437 +1779213600000,76856.76,76865.39,76836.11,76841.19,3.83374 +1779213660000,76841.2,76857.66,76841.19,76847.13,2.78994 +1779213720000,76847.14,76856.77,76821.9,76821.91,3.00602 +1779213780000,76821.91,76826.3,76809.42,76809.42,4.72528 +1779213840000,76809.43,76833.96,76794,76829.99,11.82605 +1779213900000,76829.98,76901.54,76829.98,76901.54,17.87455 +1779213960000,76901.54,76901.54,76884.94,76888.93,4.4747 +1779214020000,76888.92,76909.8,76885.97,76909.8,3.31401 +1779214080000,76909.8,76937.12,76909.79,76937.12,2.92213 +1779214140000,76937.12,76937.12,76915.78,76915.79,2.37356 +1779214200000,76915.79,76918.58,76912,76912,1.76932 +1779214260000,76912,76915.98,76912,76915.97,1.93162 +1779214320000,76915.97,76946.47,76915.97,76946.47,5.13039 +1779214380000,76946.47,76946.47,76928.47,76932.13,2.45186 +1779214440000,76932.13,76932.14,76919.16,76919.16,1.45508 +1779214500000,76919.16,76919.16,76900,76900,3.8072 +1779214560000,76900,76902.22,76883.86,76902.22,3.10828 +1779214620000,76902.21,76922.76,76897.35,76922.75,2.74209 +1779214680000,76922.76,76935.56,76916.5,76916.5,1.2774 +1779214740000,76916.5,76947.2,76916.5,76947.19,1.8966 +1779214800000,76947.2,76947.2,76926.17,76933,3.24546 +1779214860000,76932.99,76933,76910.63,76928.55,3.31558 +1779214920000,76928.55,76928.56,76814.88,76841.77,29.41335 +1779214980000,76841.77,76841.77,76787.93,76807.09,6.3591 +1779215040000,76807.1,76815.78,76798.74,76815.77,2.49922 +1779215100000,76815.78,76835.47,76804.19,76835.47,2.96189 +1779215160000,76835.47,76851.69,76835.47,76851.69,3.00704 +1779215220000,76851.69,76851.69,76796.81,76796.82,6.4263 +1779215280000,76796.82,76796.82,76773.65,76796.8,4.8833 +1779215340000,76796.81,76796.81,76766.25,76773.9,5.35275 +1779215400000,76773.91,76773.91,76750,76750,5.44397 +1779215460000,76750,76796.81,76744.8,76796.81,13.17063 +1779215520000,76796.81,76841.31,76796.8,76822.21,9.78437 +1779215580000,76822.22,76840,76814.16,76839.99,2.26026 +1779215640000,76840,76840,76810.15,76819.93,3.27845 +1779215700000,76819.93,76844.3,76819.93,76837.65,3.65622 +1779215760000,76837.65,76860.18,76830.73,76858.87,3.308 +1779215820000,76858.87,76858.87,76831.08,76831.09,3.13554 +1779215880000,76831.09,76837.74,76815,76826.3,6.16627 +1779215940000,76826.3,76864.54,76826.3,76856.76,9.30588 +1779216000000,76856.76,76856.77,76820.01,76820.02,2.90151 +1779216060000,76820.02,76825.34,76813.22,76825.34,2.01379 +1779216120000,76825.34,76825.34,76804.07,76811.63,3.02664 +1779216180000,76811.63,76843.61,76811.63,76843.61,1.79501 +1779216240000,76843.6,76853.97,76843.6,76851.09,3.18852 +1779216300000,76851.09,76854.38,76829.62,76850.2,13.84539 +1779216360000,76850.21,76866.16,76832.24,76845.45,3.4162 +1779216420000,76845.45,76851.46,76840.37,76851.45,2.01677 +1779216480000,76851.45,76888.64,76851.45,76888.64,1.82447 +1779216540000,76888.63,76892.5,76843.17,76867.33,5.12269 +1779216600000,76867.34,76867.34,76850,76850.01,2.08823 +1779216660000,76850,76880,76850,76875.58,2.71398 +1779216720000,76875.58,76895.63,76875.57,76895.62,3.41256 +1779216780000,76895.63,76895.63,76864.96,76866.87,2.47222 +1779216840000,76866.87,76866.87,76858.45,76858.47,2.28252 +1779216900000,76858.46,76858.46,76769.13,76797.67,7.62591 +1779216960000,76797.66,76818.9,76797.66,76818.9,5.45202 +1779217020000,76818.9,76834.84,76807.82,76834.84,2.44765 +1779217080000,76834.83,76834.84,76809.62,76809.62,2.13651 +1779217140000,76809.63,76809.63,76799.81,76803.28,2.72879 +1779217200000,76803.28,76860.88,76803.27,76860.88,4.7898 +1779217260000,76860.88,76875.65,76842.34,76862.5,3.12974 +1779217320000,76862.5,76862.51,76837.21,76853.81,2.88169 +1779217380000,76853.81,76882.4,76853.8,76863.3,6.64959 +1779217440000,76863.3,76874.03,76859.99,76874.03,3.08838 +1779217500000,76874.02,76905.76,76874.02,76899.4,6.57997 +1779217560000,76899.41,76902.53,76886.09,76891.58,2.38039 +1779217620000,76891.58,76908,76878.62,76908,3.50526 +1779217680000,76907.99,76941.12,76907.99,76941.11,25.13591 +1779217740000,76941.12,76961.29,76941.11,76958.09,12.41235 +1779217800000,76958.09,76971.61,76958.08,76971.61,2.47555 +1779217860000,76971.61,76996.66,76971.6,76989.77,17.78192 +1779217920000,76989.77,76989.77,76960.99,76961,2.65936 +1779217980000,76961,76996.65,76960.99,76996.65,2.82443 +1779218040000,76996.66,77056.62,76996.65,77056.56,22.20845 +1779218100000,77056.56,77065.8,77029.32,77032.2,7.39586 +1779218160000,77032.19,77032.2,76991.98,76992.01,4.46487 +1779218220000,76992.01,76999.55,76977.06,76977.06,2.63836 +1779218280000,76977.07,76989.9,76960.3,76960.31,7.58297 +1779218340000,76960.31,76989.15,76960.3,76978.69,3.03207 +1779218400000,76978.68,76978.69,76959.53,76964.17,4.21067 +1779218460000,76964.18,76983.06,76961.29,76983.06,2.10668 +1779218520000,76983.05,76983.06,76944.98,76944.98,4.42547 +1779218580000,76944.98,76944.98,76881.32,76890.01,9.55493 +1779218640000,76890.01,76899.35,76874,76874,4.36704 +1779218700000,76874,76874,76833.13,76847.31,16.07894 +1779218760000,76847.32,76853.32,76830,76830,2.92443 +1779218820000,76830.01,76830.01,76817.77,76824.75,4.54616 +1779218880000,76824.75,76853.07,76824.44,76853.07,3.56084 +1779218940000,76853.06,76853.07,76765.14,76813.33,8.90265 +1779219000000,76813.34,76832.98,76789.33,76789.34,4.86358 +1779219060000,76789.34,76827.72,76789.33,76827.72,2.41434 +1779219120000,76827.72,76878.37,76827.72,76878.36,8.62134 +1779219180000,76878.37,76904.87,76867.57,76867.58,5.20359 +1779219240000,76867.58,76877.3,76862,76877.3,2.26016 +1779219300000,76877.3,76904.24,76877.3,76888.08,3.10935 +1779219360000,76888.09,76896.84,76867.58,76867.58,3.59613 +1779219420000,76867.58,76885.44,76859.41,76885.44,3.29116 +1779219480000,76885.43,76885.44,76871.5,76874.95,4.09584 +1779219540000,76874.94,76909.68,76874.94,76898.38,2.82004 +1779219600000,76898.38,76898.38,76866.79,76888.23,10.07958 +1779219660000,76888.23,76896.5,76881.56,76888.24,4.34322 +1779219720000,76888.24,76888.24,76864.74,76866.83,2.55409 +1779219780000,76866.83,76895.03,76866.82,76895.03,4.25189 +1779219840000,76895.03,76907.57,76877.05,76877.06,3.59617 +1779219900000,76877.05,76881.16,76816.56,76816.56,6.33428 +1779219960000,76816.57,76836.47,76816.56,76834.97,3.22803 +1779220020000,76834.97,76841.68,76825.54,76841.68,3.83401 +1779220080000,76841.67,76843.98,76821.08,76838.11,4.60577 +1779220140000,76838.11,76859.84,76838.11,76851.57,3.35715 +1779220200000,76851.56,76852.32,76807.05,76852.32,7.10272 +1779220260000,76852.33,76852.33,76831.51,76843.94,7.62394 +1779220320000,76843.94,76871.28,76843.93,76871.28,4.72102 +1779220380000,76871.27,76886.05,76870.34,76870.34,4.52237 +1779220440000,76870.34,76870.34,76804.58,76804.59,7.72883 +1779220500000,76804.58,76805.83,76776,76805.82,4.2094 +1779220560000,76805.83,76826.81,76805.83,76808.51,5.26056 +1779220620000,76808.51,76821.71,76808.51,76821.7,2.64577 +1779220680000,76821.7,76821.7,76814.54,76814.54,2.89239 +1779220740000,76814.55,76819.05,76805.82,76818.74,4.27079 +1779220800000,76818.73,76857.41,76818.73,76857.41,5.15657 +1779220860000,76857.41,76865.61,76857.4,76865.61,1.61254 +1779220920000,76865.61,76903.73,76865.6,76903.39,2.605 +1779220980000,76903.38,76903.39,76852.67,76852.68,3.2992 +1779221040000,76852.68,76852.68,76834.5,76834.5,3.22136 +1779221100000,76834.51,76861.74,76834.51,76861.73,5.26552 +1779221160000,76861.74,76882.88,76861.73,76882.88,1.34325 +1779221220000,76882.87,76890.33,76880.26,76889.08,1.79066 +1779221280000,76889.08,76903.73,76889.07,76903.73,4.59155 +1779221340000,76903.72,76912.5,76903.72,76912.49,1.33638 +1779221400000,76912.5,76940.24,76912.49,76940.23,4.32558 +1779221460000,76940.23,76946.72,76940.23,76945.13,2.41946 +1779221520000,76945.13,76945.14,76917.66,76917.66,2.73659 +1779221580000,76917.66,76939.5,76917.66,76939.49,1.86641 +1779221640000,76939.5,76949.17,76939.49,76949.16,1.53504 +1779221700000,76949.16,76949.17,76942.1,76943.69,2.9781 +1779221760000,76943.69,76943.7,76937.49,76937.5,1.17323 +1779221820000,76937.5,76937.75,76937.49,76937.75,1.65125 +1779221880000,76937.74,76941.36,76937.74,76939.41,8.1731 +1779221940000,76939.42,76945.3,76935.94,76935.94,2.50697 +1779222000000,76935.95,76941.01,76900.58,76900.58,2.81198 +1779222060000,76900.59,76919.62,76900.58,76919.62,1.11043 +1779222120000,76919.61,76922.26,76919.61,76922.26,1.07757 +1779222180000,76922.25,76929.91,76922.25,76929.9,1.1626 +1779222240000,76929.91,76938.92,76917.76,76917.76,2.03179 +1779222300000,76917.76,76934.33,76917.75,76934.32,1.45574 +1779222360000,76934.32,76944.91,76934.32,76944.9,1.03949 +1779222420000,76944.9,76944.91,76927.51,76927.52,2.45452 +1779222480000,76927.52,76927.52,76927.5,76927.5,1.33119 +1779222540000,76927.51,76927.51,76919.88,76925.71,1.63698 +1779222600000,76925.72,76961.29,76925.72,76961.28,4.35088 +1779222660000,76961.29,76961.29,76929.95,76929.95,3.49307 +1779222720000,76929.95,76929.96,76929.95,76929.96,1.31525 +1779222780000,76929.95,76929.96,76929.95,76929.96,1.0147 +1779222840000,76929.95,76946.53,76929.95,76946.53,1.28864 +1779222900000,76946.52,76958.48,76946.52,76958.47,2.1363 +1779222960000,76958.47,76958.48,76958.47,76958.48,1.11231 +1779223020000,76958.48,76963.31,76958.47,76963.31,1.15821 +1779223080000,76963.3,76981.05,76963.3,76981.04,1.71928 +1779223140000,76981.05,76986.75,76975.36,76975.36,3.79867 +1779223200000,76975.36,76975.37,76961.28,76961.28,1.56604 +1779223260000,76961.28,76961.29,76948.83,76948.83,2.08543 +1779223320000,76948.84,76948.84,76934.51,76934.52,2.50741 +1779223380000,76934.51,76934.52,76934.51,76934.52,1.96261 +1779223440000,76934.52,76934.52,76934.51,76934.51,1.14542 +1779223500000,76934.51,76946.2,76934.51,76946.19,2.36582 +1779223560000,76946.19,76973.56,76946.19,76973.56,1.55788 +1779223620000,76973.55,76994.43,76973.55,76986.81,4.34007 +1779223680000,76986.81,76996.01,76978.23,76978.23,3.98492 +1779223740000,76978.24,76986.9,76978.24,76986.9,1.23744 +1779223800000,76986.9,76994.41,76986.89,76994.41,4.80879 +1779223860000,76994.41,76996.93,76994.4,76996.92,1.44947 +1779223920000,76996.93,77009.83,76996.93,77009.83,3.41543 +1779223980000,77009.82,77020.03,77009.82,77020.03,1.04881 +1779224040000,77020.02,77030.75,77020.02,77030.1,2.78784 +1779224100000,77030.11,77031.28,77030.1,77031.28,2.37042 +1779224160000,77031.28,77040.24,77031.28,77040.23,1.59212 +1779224220000,77040.23,77040.24,77030.11,77030.12,5.51156 +1779224280000,77030.11,77033.3,77030.11,77033.29,2.12658 +1779224340000,77033.3,77033.3,77022.22,77022.23,2.73147 +1779224400000,77022.22,77022.23,77000,77000,3.69118 +1779224460000,77000,77012.81,76997.96,77012.8,2.3883 +1779224520000,77012.81,77026.12,77012.8,77026.11,1.32995 +1779224580000,77026.11,77026.12,77002.66,77002.67,4.90333 +1779224640000,77002.67,77002.67,76996.48,76996.49,2.62668 +1779224700000,76996.49,76996.49,76991.15,76991.15,2.63215 +1779224760000,76991.15,77000,76990.55,76990.56,2.73455 +1779224820000,76990.56,76990.56,76977.39,76977.39,1.62093 +1779224880000,76977.39,76977.4,76973.76,76973.76,2.56137 +1779224940000,76973.76,76976.71,76973.76,76976.7,1.51581 +1779225000000,76976.71,76982.08,76976.7,76982.07,1.95049 +1779225060000,76982.08,76987.28,76982.08,76987.28,1.71077 +1779225120000,76987.28,76993.95,76987.27,76993.95,0.94299 +1779225180000,76993.95,77033.72,76993.95,77004,9.65925 +1779225240000,77004,77008.42,77003.32,77008.42,2.33891 +1779225300000,77008.42,77031.99,77008.42,77031.98,1.58382 +1779225360000,77031.99,77036.56,77029.26,77030.98,1.88294 +1779225420000,77030.99,77030.99,77025.52,77025.53,2.55918 +1779225480000,77025.52,77025.53,77023.45,77023.45,0.93371 +1779225540000,77023.45,77023.46,77008.86,77008.86,2.59883 +1779225600000,77008.85,77013.64,77008.85,77013.64,1.94341 +1779225660000,77013.63,77026.89,77013.63,77026.88,7.05711 +1779225720000,77026.88,77031.43,77026.88,77031.43,1.59088 +1779225780000,77031.43,77038.58,77031.42,77038.57,1.9544 +1779225840000,77038.58,77040.83,77038.57,77040.82,1.36833 +1779225900000,77040.83,77040.83,77030.25,77030.85,6.23279 +1779225960000,77030.84,77035.8,77026.1,77031.27,8.76374 +1779226020000,77031.27,77031.27,76973.77,76987.97,20.30157 +1779226080000,76987.97,76997.91,76987.96,76994.44,8.12952 +1779226140000,76994.44,76997.92,76994.44,76997.91,1.32558 +1779226200000,76997.91,76997.92,76997.91,76997.92,1.08098 +1779226260000,76997.92,77011.56,76997.91,77011.56,3.33007 +1779226320000,77011.55,77027.93,77011.55,77027.93,1.84668 +1779226380000,77027.92,77027.93,77027.92,77027.93,0.90219 +1779226440000,77027.93,77028.06,77027.92,77028.06,0.99996 +1779226500000,77028.05,77029.47,77028.05,77029.46,2.20775 +1779226560000,77029.46,77029.47,77029.46,77029.47,3.00008 +1779226620000,77029.46,77029.47,77005.27,77014.82,5.8172 +1779226680000,77014.82,77035.6,77014.82,77026.71,4.97476 +1779226740000,77026.71,77037.06,77026.71,77037.06,1.18464 +1779226800000,77037.06,77038.64,77037.05,77038.64,1.37903 +1779226860000,77038.64,77040.22,77038.63,77040.22,0.894 +1779226920000,77040.22,77040.22,77031.2,77031.21,1.74406 +1779226980000,77031.21,77040.07,77005.11,77040.06,7.99979 +1779227040000,77040.06,77040.07,77025.04,77025.12,5.60244 +1779227100000,77025.11,77026.95,77000,77026.95,3.48756 +1779227160000,77026.95,77032.8,77019.42,77019.42,2.43043 +1779227220000,77019.43,77019.43,77008.22,77010.71,1.54235 +1779227280000,77010.71,77010.72,77010.71,77010.71,1.20551 +1779227340000,77010.72,77010.72,77001.96,77001.97,2.80719 +1779227400000,77001.96,77017.75,77001.96,77017.75,2.5065 +1779227460000,77017.74,77018.53,77017.74,77018.52,1.16868 +1779227520000,77018.53,77022.4,77018.52,77022.4,1.01597 +1779227580000,77022.39,77033.31,77022.39,77027.48,2.00313 +1779227640000,77027.48,77027.48,77024.47,77024.48,1.66259 +1779227700000,77024.48,77024.48,77017.61,77017.61,1.17085 +1779227760000,77017.61,77017.62,77012.48,77015.05,2.35396 +1779227820000,77015.04,77015.05,77000,77000,1.42422 +1779227880000,77000,77015.13,76994.93,77015.13,2.91167 +1779227940000,77015.13,77018.1,76982.33,76982.34,3.80387 +1779228000000,76982.34,76982.34,76791.42,76871.89,29.62651 +1779228060000,76871.89,76888,76851.41,76888,5.02818 +1779228120000,76887.99,76888,76828.4,76836.89,6.221 +1779228180000,76836.89,76849.13,76820.39,76823.85,10.73726 +1779228240000,76823.85,76853.32,76791.64,76837.51,5.59392 +1779228300000,76837.52,76868,76837.51,76839.9,5.07616 +1779228360000,76839.91,76839.91,76822.72,76822.73,1.23717 +1779228420000,76822.72,76829.76,76797.45,76822.47,4.1473 +1779228480000,76822.46,76845.28,76822.46,76843.92,2.11065 +1779228540000,76843.93,76843.93,76804.24,76812.88,1.77329 +1779228600000,76812.89,76832,76799.82,76809.36,9.70301 +1779228660000,76809.36,76820,76791.1,76791.1,2.69449 +1779228720000,76791.1,76804.18,76791.1,76797.99,1.56328 +1779228780000,76797.99,76808.91,76793.07,76793.07,2.13168 +1779228840000,76793.07,76793.08,76789.24,76789.24,1.77387 +1779228900000,76789.25,76789.25,76689.69,76758.83,27.79597 +1779228960000,76758.82,76758.82,76734.5,76750.4,4.53886 +1779229020000,76750.41,76750.41,76706.51,76727.41,6.11192 +1779229080000,76727.42,76773.65,76727.41,76761.65,8.18307 +1779229140000,76761.65,76761.65,76745.39,76752.25,2.19389 +1779229200000,76752.25,76758.95,76737.94,76739.9,2.90483 +1779229260000,76739.91,76757.86,76702.75,76702.75,2.89853 +1779229320000,76702.74,76724.65,76702.74,76721.11,3.80393 +1779229380000,76721.1,76729.31,76721.1,76729.31,1.17641 +1779229440000,76729.31,76729.31,76682.07,76682.07,4.59691 +1779229500000,76682.07,76689.22,76650.92,76676.66,9.04557 +1779229560000,76676.65,76690.19,76653.14,76653.14,5.34075 +1779229620000,76653.13,76665.42,76642.95,76665.42,4.32839 +1779229680000,76665.41,76676.49,76665.41,76667.33,1.42062 +1779229740000,76667.34,76670.88,76657.03,76670.88,0.80098 +1779229800000,76670.87,76690.19,76649.49,76690.19,4.22123 +1779229860000,76690.19,76714.42,76690.19,76714.42,5.10397 +1779229920000,76714.42,76748.16,76714.42,76748.16,3.52249 +1779229980000,76748.49,76788,76748.49,76772.53,7.45802 +1779230040000,76772.53,76791.14,76772.53,76791.13,1.74101 +1779230100000,76791.13,76791.13,76774.98,76775.45,1.49089 +1779230160000,76775.45,76775.46,76735.68,76735.68,2.19982 +1779230220000,76735.69,76735.69,76721.04,76721.05,0.5041 +1779230280000,76721.04,76726.74,76721.04,76726.74,2.03718 +1779230340000,76726.74,76726.74,76724.99,76724.99,0.23517 +1779230400000,76725,76743.19,76724.99,76729.27,3.5871 +1779230460000,76729.27,76776.4,76729.26,76776.4,2.12238 +1779230520000,76776.39,76776.39,76752.24,76752.25,0.68996 +1779230580000,76752.24,76760.41,76752.24,76758.95,0.85438 +1779230640000,76758.95,76758.96,76758.95,76758.95,0.12699 +1779230700000,76758.96,76758.96,76752.24,76754.03,1.2295 +1779230760000,76754.04,76754.04,76743.06,76743.07,1.90526 +1779230820000,76743.06,76743.06,76733.43,76733.43,1.31726 +1779230880000,76733.43,76760.4,76733.43,76760.4,2.81867 +1779230940000,76760.4,76760.4,76755.38,76755.39,0.45802 +1779231000000,76755.39,76755.39,76755.38,76755.38,0.96896 +1779231060000,76755.39,76755.39,76733.13,76733.13,1.56514 +1779231120000,76733.13,76755.37,76733.13,76755.37,2.39818 +1779231180000,76755.37,76755.37,76746.65,76746.66,0.59206 +1779231240000,76746.66,76746.66,76746.65,76746.66,0.50836 +1779231300000,76746.65,76759.99,76746.65,76752.25,1.87563 +1779231360000,76752.24,76752.25,76741.35,76741.36,0.60825 +1779231420000,76741.35,76741.36,76737.64,76737.65,1.70365 +1779231480000,76737.64,76737.65,76712.76,76712.76,0.69916 +1779231540000,76712.21,76712.22,76706.91,76712.21,3.97649 +1779231600000,76712.22,76712.22,76670.52,76688.14,3.16469 +1779231660000,76688.13,76715.35,76685.21,76715.35,3.17086 +1779231720000,76715.36,76720.67,76701.83,76720,2.82324 +1779231780000,76720,76748.81,76719.99,76741.36,5.39556 +1779231840000,76741.36,76741.36,76726.74,76726.75,0.69243 +1779231900000,76726.75,76726.75,76710.83,76710.83,0.87885 +1779231960000,76710.83,76722.89,76710.83,76722.88,2.2889 +1779232020000,76722.88,76727.75,76722.88,76727.75,1.37769 +1779232080000,76727.75,76758.35,76727.74,76758.34,3.09275 +1779232140000,76758.35,76805.66,76758.34,76805.65,6.16673 +1779232200000,76805.66,76831.5,76805.65,76828.65,5.16064 +1779232260000,76828.66,76836.97,76828.65,76836.96,1.28773 +1779232320000,76836.96,76845.35,76826.47,76826.48,1.28946 +1779232380000,76826.47,76826.48,76817.83,76817.83,0.39299 +1779232440000,76817.83,76817.83,76810.72,76810.72,0.41839 +1779232500000,76810.73,76810.73,76806.51,76806.52,0.70175 +1779232560000,76806.52,76818.95,76806.51,76814.78,1.02651 +1779232620000,76814.78,76856.77,76814.78,76844.54,6.2971 +1779232680000,76844.54,76863.57,76844.53,76848.21,5.12302 +1779232740000,76848.22,76863.66,76848.22,76856.77,2.8166 +1779232800000,76856.76,76856.77,76848.89,76853.04,1.84892 +1779232860000,76853.04,76856.9,76840.29,76856.9,4.59398 +1779232920000,76856.9,76875.72,76856.9,76875.72,1.14215 +1779232980000,76875.72,76902,76875.72,76900.95,1.71649 +1779233040000,76900.95,76900.95,76884.63,76884.63,0.90028 +1779233100000,76884.64,76897.85,76884.63,76897.84,0.77532 +1779233160000,76897.85,76897.85,76879.96,76891.21,2.65216 +1779233220000,76891.21,76891.22,76889.96,76889.96,0.41274 +1779233280000,76889.97,76889.97,76880.63,76880.63,0.825 +1779233340000,76880.64,76903.89,76880.64,76903.88,1.01514 +1779233400000,76903.88,76927.57,76903.88,76905.39,1.65177 +1779233460000,76905.39,76905.39,76887.89,76897.16,1.20807 +1779233520000,76897.17,76909.57,76884.43,76884.44,1.15797 +1779233580000,76884.43,76940.64,76884.43,76940.63,4.76696 +1779233640000,76940.64,76980.07,76940.63,76972.63,47.95799 +1779233700000,76972.63,76972.64,76946.5,76950.68,2.44784 +1779233760000,76950.69,76959.44,76950.68,76952.74,3.77948 +1779233820000,76952.75,76952.75,76941.51,76941.52,0.94778 +1779233880000,76941.52,76941.52,76941.51,76941.51,0.6505 +1779233940000,76941.52,76947.29,76931.73,76947.28,2.26072 +1779234000000,76947.28,76947.29,76931.57,76931.57,0.9972 +1779234060000,76931.58,76939.01,76931.57,76932.71,0.62756 +1779234120000,76932.72,76932.72,76913.97,76913.98,1.83671 +1779234180000,76913.98,76913.98,76898.39,76898.4,1.45314 +1779234240000,76898.4,76915.08,76898.39,76915.08,28.57948 +1779234300000,76915.08,76920.93,76890.79,76899.83,1.86019 +1779234360000,76899.83,76899.84,76883.41,76883.42,1.17728 +1779234420000,76883.42,76883.42,76843.74,76850,2.88658 +1779234480000,76850,76884.52,76849.99,76884.52,2.66206 +1779234540000,76884.52,76898,76884.51,76897.99,0.79044 +1779234600000,76898,76898.79,76884.94,76884.95,3.64952 +1779234660000,76884.94,76887.9,76873.69,76874.82,1.1594 +1779234720000,76874.82,76884.85,76874.82,76884.85,1.33671 +1779234780000,76884.85,76890.04,76884.85,76890.03,0.88546 +1779234840000,76890.03,76890.03,76834.34,76847.48,6.33075 +1779234900000,76847.48,76847.49,76834.35,76836.71,0.91107 +1779234960000,76836.71,76838.96,76833.31,76833.31,2.03318 +1779235020000,76833.3,76833.31,76827.66,76827.66,0.55799 +1779235080000,76827.66,76827.67,76827.66,76827.66,0.37012 +1779235140000,76827.66,76834.36,76822.52,76834.36,2.74921 +1779235200000,76834.36,76844.87,76814,76814,8.68442 +1779235260000,76814,76852.17,76814,76842.42,3.03662 +1779235320000,76842.41,76885.67,76842.41,76885.67,4.35793 +1779235380000,76885.67,76896.5,76876.74,76876.75,2.21344 +1779235440000,76876.75,76876.75,76862.03,76862.04,2.40486 +1779235500000,76862.03,76862.04,76816.46,76816.47,2.69584 +1779235560000,76816.46,76816.46,76752.24,76797.85,9.63312 +1779235620000,76797.86,76797.86,76752.24,76756.05,1.54282 +1779235680000,76756.06,76756.06,76714.79,76714.79,4.88573 +1779235740000,76714.79,76742.41,76700.75,76706.68,6.49643 +1779235800000,76706.68,76719.33,76706.67,76713.06,2.79791 +1779235860000,76713.06,76713.06,76650,76650,5.31945 +1779235920000,76650,76650.01,76599.44,76600.52,10.39604 +1779235980000,76600.52,76608.7,76551.42,76566.42,14.78125 +1779236040000,76566.43,76593.87,76565.81,76581.46,14.18748 +1779236100000,76581.46,76593.45,76537.76,76593.44,8.29889 +1779236160000,76593.44,76597.37,76570.64,76570.64,2.19185 +1779236220000,76570.65,76622.41,76543.21,76622.41,8.04835 +1779236280000,76622.41,76622.41,76576.46,76580.08,3.22096 +1779236340000,76580.09,76589.96,76575.33,76579.37,2.63633 +1779236400000,76579.36,76604.72,76570.16,76604.72,3.31785 +1779236460000,76604.71,76604.72,76562.45,76577.72,2.69047 +1779236520000,76577.72,76580.6,76561.71,76561.72,1.54511 +1779236580000,76561.71,76561.72,76516.74,76559.68,3.08633 +1779236640000,76559.68,76575.74,76557.94,76575.24,1.63546 +1779236700000,76575.24,76675.06,76575.23,76663.16,6.17606 +1779236760000,76663.17,76663.17,76614.35,76627.35,2.47138 +1779236820000,76627.36,76679.58,76627.35,76679.58,3.79764 +1779236880000,76679.57,76681.59,76667.56,76667.57,0.81101 +1779236940000,76667.57,76695.28,76667.56,76695.27,1.60991 +1779237000000,76695.28,76806.55,76695.28,76806.54,9.23727 +1779237060000,76806.54,76852.64,76801.14,76801.14,7.53791 +1779237120000,76801.14,76801.15,76731.16,76731.16,2.33096 +1779237180000,76731.16,76731.16,76629.64,76629.65,8.33611 +1779237240000,76629.65,76711.61,76629.64,76711.6,3.64387 +1779237300000,76711.6,76746.57,76711.6,76727.66,1.91477 +1779237360000,76727.65,76739.77,76695.97,76704.01,1.76425 +1779237420000,76704.01,76737.45,76696.03,76702.31,2.8902 +1779237480000,76702.31,76702.32,76668.42,76683.11,1.57727 +1779237540000,76683.11,76698.73,76678.98,76681.79,1.65162 +1779237600000,76681.8,76724.24,76668.42,76724.24,2.74472 +1779237660000,76724.23,76746.56,76717.52,76717.53,1.1734 +1779237720000,76717.52,76717.52,76675.54,76675.54,1.11358 +1779237780000,76675.54,76680,76664.16,76680,1.28416 +1779237840000,76680,76720.7,76679.99,76720.7,2.6463 +1779237900000,76720.7,76734.72,76706.66,76721.17,2.13253 +1779237960000,76721.18,76724.44,76687.83,76705.35,3.29101 +1779238020000,76705.35,76743.83,76705.35,76712.86,2.87883 +1779238080000,76712.86,76746.57,76693.68,76735.95,2.48029 +1779238140000,76735.95,76738.01,76719.79,76738,2.61407 +1779238200000,76738.01,76746.57,76731.44,76731.45,1.07883 +1779238260000,76731.44,76740.71,76722.39,76740.7,3.20093 +1779238320000,76740.7,76752.25,76698.94,76698.95,2.56984 +1779238380000,76698.95,76729.35,76698.94,76729.35,0.97036 +1779238440000,76729.34,76771,76721.66,76746.02,2.91553 +1779238500000,76746.02,76768.99,76746.02,76768.98,2.55087 +1779238560000,76768.98,76768.99,76753.33,76753.34,0.91571 +1779238620000,76753.33,76779.2,76753.33,76772.84,3.2405 +1779238680000,76772.84,76772.85,76761.78,76771.01,5.76339 +1779238740000,76771.02,76788.83,76771.01,76788.83,4.83059 +1779238800000,76788.83,76813.28,76764.19,76775.3,5.3861 +1779238860000,76775.3,76776.77,76765.35,76768.93,2.95821 +1779238920000,76768.93,76768.94,76718,76752.24,24.11098 +1779238980000,76752.25,76781.96,76727.24,76781.96,1.586 +1779239040000,76781.95,76802.33,76767.03,76802.32,2.7867 +1779239100000,76802.32,76802.32,76757.69,76757.69,4.73256 +1779239160000,76757.7,76772.42,76714.44,76717.92,5.59151 +1779239220000,76717.93,76750.72,76715.56,76722,2.41472 +1779239280000,76722,76813.12,76719.61,76813.11,3.544 +1779239340000,76813.11,76849.88,76811.37,76840.08,5.34544 +1779239400000,76840.07,76887.29,76839.86,76841.25,4.68063 +1779239460000,76841.25,76841.25,76818.29,76837.57,4.459 +1779239520000,76837.56,76863.69,76837.56,76848.11,1.72753 +1779239580000,76848.12,76888,76848.11,76887.99,1.69988 +1779239640000,76888,76917.06,76871.32,76871.32,16.64494 +1779239700000,76871.31,76871.31,76834.31,76834.32,2.59914 +1779239760000,76834.33,76844.24,76830.85,76835.83,1.57466 +1779239820000,76835.84,76842.07,76814.01,76842.07,4.75907 +1779239880000,76842.08,76852.65,76838.36,76845.73,0.75907 +1779239940000,76845.74,76887.44,76845.73,76887.44,1.69742 +1779240000000,76887.45,76900.95,76880,76880.73,2.63161 +1779240060000,76880.74,76883.49,76856.76,76877.67,2.15239 +1779240120000,76877.68,76877.68,76864.18,76872.1,1.0053 +1779240180000,76872.1,76872.1,76826.84,76826.85,2.64494 +1779240240000,76826.85,76826.85,76781.26,76781.26,14.33431 +1779240300000,76781.26,76806.55,76781.26,76806.55,3.41923 +1779240360000,76806.54,76806.55,76759.91,76760.64,12.60757 +1779240420000,76760.64,76760.65,76718.26,76741.99,4.48688 +1779240480000,76742,76749.24,76611.9,76611.91,17.06325 +1779240540000,76611.91,76623.8,76562,76578.3,14.23303 +1779240600000,76578.31,76615.6,76574.65,76615.59,3.43378 +1779240660000,76615.59,76692.03,76615.59,76648.16,14.80879 +1779240720000,76648.16,76666.66,76623.63,76666.64,2.86576 +1779240780000,76666.63,76706.08,76666.63,76680.52,1.80857 +1779240840000,76680.52,76680.52,76636.34,76647.74,1.724 +1779240900000,76647.74,76648.16,76603.49,76648.15,3.16708 +1779240960000,76648.15,76648.16,76580.52,76597.69,2.82678 +1779241020000,76597.7,76597.7,76536.59,76566.85,30.28331 +1779241080000,76566.84,76577.58,76555.35,76567.35,4.97404 +1779241140000,76567.35,76613.1,76567.35,76612.15,2.44764 +1779241200000,76612.15,76613.87,76588.38,76593,1.13327 +1779241260000,76593.01,76593.01,76576.46,76576.46,1.45603 +1779241320000,76576.46,76576.46,76540.91,76558.81,6.49943 +1779241380000,76558.81,76596.05,76558.8,76596.04,2.94454 +1779241440000,76596.05,76599.43,76577.56,76599.42,0.66548 +1779241500000,76599.43,76619.71,76576.46,76602.59,1.94977 +1779241560000,76602.6,76602.6,76570.58,76588.4,1.72993 +1779241620000,76588.41,76619.43,76588.41,76619.43,1.00366 +1779241680000,76619.43,76647.5,76601.07,76647.5,3.83956 +1779241740000,76647.5,76690.06,76643.97,76684.96,4.80471 +1779241800000,76684.97,76922.46,76684.97,76851.04,63.49527 +1779241860000,76851.04,76871.99,76780.97,76780.97,8.23455 +1779241920000,76780.98,76798.78,76754,76754.01,2.68599 +1779241980000,76754,76801.58,76754,76793.09,3.29737 +1779242040000,76793.08,76814.37,76793.08,76812.84,3.79541 +1779242100000,76812.85,76824,76802.47,76823.53,2.3458 +1779242160000,76823.53,76823.53,76804.19,76804.2,2.44277 +1779242220000,76804.2,76805.89,76798.96,76798.97,0.71945 +1779242280000,76798.97,76843.28,76798.96,76843.28,2.82199 +1779242340000,76843.27,76843.27,76820.98,76820.98,0.69304 +1779242400000,76820.98,76843.28,76819.2,76819.2,4.94652 +1779242460000,76819.21,76843.28,76796,76796.01,1.20444 +1779242520000,76796.01,76811.97,76787.47,76799.6,0.8226 +1779242580000,76799.6,76803.3,76793.45,76800.59,0.48987 +1779242640000,76800.59,76830.01,76800.58,76830.01,39.78284 +1779242700000,76830.01,76838.95,76817.29,76821.03,1.10016 +1779242760000,76821.04,76852.65,76821.04,76828.94,1.8615 +1779242820000,76828.94,76832.26,76814.47,76829.13,0.9457 +1779242880000,76829.13,76841.42,76817.41,76838.16,3.27696 +1779242940000,76838.15,76838.15,76797.62,76797.62,7.77175 +1779243000000,76797.62,76818.42,76797.61,76804.33,1.23641 +1779243060000,76804.34,76814.11,76760.57,76760.57,9.12069 +1779243120000,76760.58,76770.01,76754.98,76770.01,1.586 +1779243180000,76770.01,76770.01,76758.44,76765.08,0.58845 +1779243240000,76765.08,76808.27,76765.08,76808.27,3.65745 +1779243300000,76808.28,76829.61,76808.27,76814.46,1.99491 +1779243360000,76814.47,76836.51,76807,76817.41,3.95045 +1779243420000,76817.41,76817.42,76787.83,76793.42,2.99231 +1779243480000,76793.42,76806.26,76789.82,76789.83,3.22127 +1779243540000,76789.82,76818.64,76785.08,76799.69,46.91757 +1779243600000,76799.7,76845.11,76799.69,76830.42,13.2332 +1779243660000,76830.42,76834.03,76824.98,76824.98,2.04013 +1779243720000,76824.98,76859.42,76824.97,76845.19,2.36399 +1779243780000,76845.19,76875.72,76845.18,76875.72,0.98114 +1779243840000,76875.72,76909.62,76875.72,76877.83,12.30281 +1779243900000,76877.84,76877.84,76844.4,76844.41,1.17244 +1779243960000,76844.41,76844.41,76829.61,76830.86,2.27825 +1779244020000,76830.87,76830.87,76803.76,76803.76,1.4635 +1779244080000,76803.76,76803.77,76792.21,76792.22,2.11577 +1779244140000,76792.22,76792.22,76770.98,76775.35,3.28233 +1779244200000,76775.35,76775.36,76681.22,76682.04,32.59217 +1779244260000,76682.03,76708.33,76642.14,76651.64,4.33306 +1779244320000,76651.65,76667.64,76610.98,76667.63,7.54889 +1779244380000,76667.64,76700.64,76665.94,76692.6,3.07737 +1779244440000,76692.6,76720.56,76681.99,76720.55,2.8147 +1779244500000,76720.56,76720.56,76669.79,76680,3.67006 +1779244560000,76680,76680.01,76634,76650.78,2.0005 +1779244620000,76650.79,76668.41,76650.16,76650.16,1.46321 +1779244680000,76650.16,76668.4,76648.53,76662.35,1.25011 +1779244740000,76662.35,76676.63,76647.73,76660.33,7.07584 +1779244800000,76660.34,76685.32,76660.34,76670.46,1.53115 +1779244860000,76670.46,76673.06,76653.33,76653.33,1.13983 +1779244920000,76653.34,76653.34,76627.29,76640.22,2.42721 +1779244980000,76640.23,76644.56,76628.05,76628.06,2.19852 +1779245040000,76628.06,76639.68,76622.22,76622.22,2.24965 +1779245100000,76622.23,76623.01,76615.32,76618.7,1.72244 +1779245160000,76618.7,76657,76600,76657,3.83829 +1779245220000,76656.99,76692.02,76656.99,76692.02,3.73733 +1779245280000,76692.02,76695.33,76666.67,76666.67,0.89783 +1779245340000,76666.68,76671.19,76654.07,76654.07,1.73814 +1779245400000,76654.07,76654.61,76618.15,76653.9,4.24228 +1779245460000,76653.9,76675.54,76644.88,76675.53,1.26318 +1779245520000,76675.54,76684.43,76675.53,76683.51,0.86438 +1779245580000,76683.52,76683.52,76673.74,76673.74,4.91796 +1779245640000,76673.75,76687.39,76673.74,76685.13,1.32561 +1779245700000,76685.13,76685.13,76661.61,76661.62,0.9787 +1779245760000,76661.61,76661.62,76639.46,76657.45,2.59766 +1779245820000,76657.44,76690.44,76657.44,76690.44,7.90363 +1779245880000,76690.44,76709.97,76690.43,76704.81,1.84754 +1779245940000,76704.81,76704.81,76682.92,76690.42,1.30153 +1779246000000,76690.42,76690.42,76652.17,76652.65,1.62924 +1779246060000,76652.64,76652.64,76604.99,76627.36,2.88086 +1779246120000,76627.36,76634.99,76625.72,76627.61,0.73346 +1779246180000,76627.61,76644.18,76623.61,76644.18,2.04087 +1779246240000,76644.19,76644.19,76634.86,76634.86,1.83677 +1779246300000,76634.87,76651.9,76626,76639.47,10.09694 +1779246360000,76639.46,76639.47,76622.66,76622.67,4.7441 +1779246420000,76622.67,76632.75,76612.32,76626.33,8.89914 +1779246480000,76626.32,76641.88,76614.13,76630.81,1.75285 +1779246540000,76630.8,76659.99,76625,76643.57,126.32416 +1779246600000,76643.56,76653.59,76622.99,76622.99,24.2168 +1779246660000,76623,76630.51,76620,76626.03,0.8018 +1779246720000,76626.04,76637.14,76620,76620.98,1.03605 +1779246780000,76620.99,76621.97,76620,76620,6.05374 +1779246840000,76620,76653.07,76620,76650.15,125.53924 +1779246900000,76650.15,76653.01,76631.44,76639.25,17.8089 +1779246960000,76639.25,76667.37,76628.44,76667.37,4.00941 +1779247020000,76667.36,76693,76667.36,76691.48,1.92886 +1779247080000,76691.47,76691.48,76678.33,76688.99,1.31547 +1779247140000,76689,76689,76658,76658,66.43608 +1779247200000,76658,76700.16,76658,76700.16,2.74077 +1779247260000,76700.15,76712,76700.15,76700.16,6.36519 +1779247320000,76700.17,76700.17,76680.94,76680.95,36.29941 +1779247380000,76680.94,76682.51,76675.85,76675.94,4.34311 +1779247440000,76675.95,76675.95,76641.88,76647.26,43.79211 +1779247500000,76647.26,76679.94,76647.25,76675.45,42.70275 +1779247560000,76675.45,76720.56,76675.44,76720.55,4.32183 +1779247620000,76720.55,76772.33,76720.55,76772.32,4.97121 +1779247680000,76772.33,76816,76772.33,76801.4,7.06284 +1779247740000,76801.41,76829.61,76801.41,76815.64,11.09696 +1779247800000,76815.63,76815.63,76763.25,76763.25,11.16739 +1779247860000,76763.26,76775.01,76750.1,76775.01,5.19896 +1779247920000,76775.01,76793.3,76769.28,76770.37,3.80887 +1779247980000,76770.37,76795.77,76770.36,76795.77,1.73438 +1779248040000,76795.77,76795.77,76777.95,76785.35,3.15269 +1779248100000,76785.36,76799.38,76782.43,76782.44,7.3415 +1779248160000,76782.43,76786.8,76776.58,76786.79,2.09503 +1779248220000,76786.79,76802.74,76786.78,76788.89,3.61969 +1779248280000,76788.89,76796.47,76788.89,76790.24,1.72017 +1779248340000,76790.25,76797.99,76777.71,76797.98,2.59218 +1779248400000,76797.99,76797.99,76777.72,76777.72,2.10947 +1779248460000,76777.72,76777.8,76752.24,76771.99,2.56882 +1779248520000,76771.99,76773.33,76749.69,76749.69,1.85861 +1779248580000,76749.69,76749.7,76744.22,76744.22,1.39508 +1779248640000,76744.22,76750,76741.87,76750,5.21079 +1779248700000,76750,76750.01,76745.47,76745.47,17.8556 +1779248760000,76745.47,76745.47,76737.99,76745.47,1.35518 +1779248820000,76745.47,76754.91,76745.47,76754.9,2.09818 +1779248880000,76754.91,76762.84,76738.91,76738.92,4.22068 +1779248940000,76738.91,76738.91,76728.95,76728.96,0.77207 +1779249000000,76728.96,76728.96,76724,76724.01,0.71676 +1779249060000,76724.01,76748.6,76724,76746.44,8.38976 +1779249120000,76746.43,76746.44,76737.53,76737.54,0.56993 +1779249180000,76737.54,76737.54,76731.85,76731.85,0.84556 +1779249240000,76731.86,76731.86,76731.85,76731.86,1.04542 +1779249300000,76731.86,76745.63,76731.85,76745.63,2.18489 +1779249360000,76745.64,76750.34,76745.63,76750.33,1.40982 +1779249420000,76750.34,76762.85,76750.33,76752.98,0.84279 +1779249480000,76752.98,76752.98,76750,76750,0.6806 +1779249540000,76750.01,76750.01,76723.54,76723.54,1.42458 +1779249600000,76723.55,76805.43,76723.55,76805.43,4.73948 +1779249660000,76805.43,76812.14,76788.78,76788.78,8.57477 +1779249720000,76788.79,76814,76788.77,76811.78,1.36212 +1779249780000,76811.79,76811.79,76770.97,76770.98,0.75702 +1779249840000,76770.98,76787.75,76765.28,76787.74,2.29081 +1779249900000,76787.75,76814,76787.75,76813.99,5.01427 +1779249960000,76814,76814,76803.85,76803.85,5.5679 +1779250020000,76803.85,76805.26,76779.99,76782.61,26.68718 +1779250080000,76782.61,76792.47,76780.07,76792.47,17.47284 +1779250140000,76792.46,76796.64,76792.46,76796.63,0.49398 +1779250200000,76796.63,76796.64,76787.83,76790.79,1.45188 +1779250260000,76790.8,76790.8,76773,76773,2.15743 +1779250320000,76773,76773.01,76770.74,76770.75,1.57852 +1779250380000,76770.75,76814,76770.74,76811.05,3.07046 +1779250440000,76811.05,76836.82,76811.04,76825.73,12.80659 +1779250500000,76825.74,76825.74,76816.54,76821.52,13.42891 +1779250560000,76821.52,76821.52,76819.05,76819.05,6.6159 +1779250620000,76819.05,76821.52,76819.05,76821.51,8.46944 +1779250680000,76821.51,76821.52,76821.5,76821.51,6.11038 +1779250740000,76821.5,76821.51,76802.7,76814.06,6.60343 +1779250800000,76814.07,76818.1,76809.67,76818.09,4.45645 +1779250860000,76818.1,76818.1,76818.09,76818.09,0.94285 +1779250920000,76818.09,76818.1,76800,76802.72,2.77164 +1779250980000,76802.72,76820,76802.72,76819.99,2.55094 +1779251040000,76820,76820,76803.1,76803.11,2.4598 +1779251100000,76803.11,76803.11,76785.8,76787.44,1.95988 +1779251160000,76787.45,76789.24,76784,76784,0.99052 +1779251220000,76784,76798.61,76784,76798.61,1.09238 +1779251280000,76798.61,76815.2,76798.6,76815.2,0.87539 +1779251340000,76815.2,76815.2,76772.82,76772.83,20.95407 +1779251400000,76772.82,76779.39,76772.82,76779.38,2.13615 +1779251460000,76779.38,76779.81,76779.38,76779.4,2.74934 +1779251520000,76779.39,76785.27,76779.39,76785.27,2.85608 +1779251580000,76785.27,76785.27,76775.4,76775.4,3.94367 +1779251640000,76775.4,76775.41,76755.91,76758.1,2.3482 +1779251700000,76758.1,76758.1,76715.8,76717.53,2.41208 +1779251760000,76717.54,76717.54,76692,76711.56,9.17712 +1779251820000,76711.55,76759.38,76711.55,76759.06,4.51487 +1779251880000,76759.06,76763.1,76749.99,76750,30.77885 +1779251940000,76750,76750,76742.3,76742.31,1.99712 +1779252000000,76742.31,76742.31,76739.17,76739.18,2.43902 +1779252060000,76739.18,76741.64,76738.41,76738.42,4.44911 +1779252120000,76738.42,76750,76738.41,76750,1.66739 +1779252180000,76750,76760.74,76749.99,76758.47,33.73618 +1779252240000,76758.47,76758.47,76738.97,76738.98,19.83669 +1779252300000,76738.98,76813.33,76738.98,76813.29,16.28632 +1779252360000,76813.29,76813.29,76784.47,76786.58,6.31268 +1779252420000,76786.58,76801.22,76779.43,76779.44,8.56729 +1779252480000,76779.44,76779.44,76770,76770.01,5.68399 +1779252540000,76770.01,76770.01,76757.86,76766.64,4.59372 +1779252600000,76766.63,76782,76766.63,76782,1.05645 +1779252660000,76782,76782,76781.99,76782,0.19381 +1779252720000,76782,76782,76781.99,76781.99,0.21281 +1779252780000,76782,76782,76781.99,76782,2.18647 +1779252840000,76782,76782,76776.6,76777.17,5.39801 +1779252900000,76777.17,76781.1,76765.75,76781.1,4.78971 +1779252960000,76781.09,76781.1,76781.09,76781.1,0.27498 +1779253020000,76781.1,76781.1,76775.51,76775.51,2.26752 +1779253080000,76775.52,76775.52,76775.51,76775.51,0.73424 +1779253140000,76775.52,76780.38,76775.51,76780.37,7.40338 +1779253200000,76780.37,76822,76780.37,76822,20.12825 +1779253260000,76821.99,76837,76819.11,76837,8.68218 +1779253320000,76836.99,76850,76834.56,76834.57,11.21939 +1779253380000,76834.57,76856.77,76834.56,76856.76,9.38959 +1779253440000,76856.77,76856.77,76856.76,76856.76,6.02494 +1779253500000,76856.77,76856.77,76856.76,76856.76,1.12986 +1779253560000,76856.76,76875,76856.76,76858.5,7.55702 +1779253620000,76858.5,76875.72,76858.49,76875.72,5.81569 +1779253680000,76875.72,76900,76875.72,76899.99,7.30435 +1779253740000,76900,77040,76899.99,77039.99,57.81448 +1779253800000,77040,77049,77016.49,77049,62.57876 +1779253860000,77048.99,77277.08,77043.64,77253.02,168.84493 +1779253920000,77253.02,77261.24,77200.74,77256.3,41.28991 +1779253980000,77256.3,77262.5,77198.85,77215.69,30.04853 +1779254040000,77215.69,77240,77215.69,77230,17.40069 +1779254100000,77229.99,77240,77146.91,77146.92,28.35665 +1779254160000,77146.91,77147.11,77130,77139.32,15.46203 +1779254220000,77139.33,77175,77139.33,77175,13.05757 +1779254280000,77174.99,77175,77150.64,77150.64,13.69224 +1779254340000,77150.65,77175.7,77150.64,77175.7,5.79535 +1779254400000,77175.7,77217.01,77175.69,77190.4,18.41861 +1779254460000,77190.4,77190.41,77140.15,77146.98,11.09747 +1779254520000,77146.98,77180,77135.46,77180,17.84841 +1779254580000,77180,77180,77136.92,77136.92,10.46371 +1779254640000,77136.93,77155,77136.92,77155,7.74563 +1779254700000,77155,77160,77131.92,77149.99,23.63808 +1779254760000,77150,77150,77142.51,77142.52,1.53974 +1779254820000,77142.52,77145,77142.51,77145,1.40193 +1779254880000,77144.99,77155,77144.99,77155,7.262 +1779254940000,77154.99,77165,77154.99,77165,3.75146 +1779255000000,77165,77235,77165,77234.99,19.50467 +1779255060000,77235,77268.85,77234.99,77258.56,13.93074 +1779255120000,77258.56,77299.38,77258.56,77299.38,21.0174 +1779255180000,77299.38,77320,77256,77256,23.65101 +1779255240000,77256,77256,77223.51,77223.51,8.12418 +1779255300000,77223.51,77265.71,77223.51,77265.71,15.49474 +1779255360000,77265.7,77280,77263.99,77269.81,36.69949 +1779255420000,77269.81,77299.99,77269.81,77299.98,6.99495 +1779255480000,77299.98,77300,77285.16,77285.16,8.10132 +1779255540000,77285.17,77290,77285.16,77290,5.74282 +1779255600000,77290,77310.02,77290,77296.13,11.61569 +1779255660000,77296.14,77300,77232.85,77232.86,22.37403 +1779255720000,77232.85,77246.51,77221.85,77221.86,13.29952 +1779255780000,77221.86,77225.49,77209.31,77209.32,9.9096 +1779255840000,77209.32,77209.32,77155,77155,24.83253 +1779255900000,77155,77187.93,77155,77183.53,14.36977 +1779255960000,77183.54,77187.93,77167.28,77167.28,7.22766 +1779256020000,77167.28,77168.71,77163.67,77163.99,3.19853 +1779256080000,77163.99,77164,77163.99,77164,1.93526 +1779256140000,77164,77180,77164,77180,10.35304 +1779256200000,77180,77205,77180,77201.99,11.3369 +1779256260000,77201.99,77201.99,77181.19,77185,4.0555 +1779256320000,77185,77211.62,77181.61,77211.62,7.01166 +1779256380000,77211.62,77217.94,77200.99,77201,3.12829 +1779256440000,77201,77209.79,77200.01,77200.02,8.54711 +1779256500000,77200.01,77200.02,77189.86,77189.86,2.10126 +1779256560000,77189.87,77198.6,77188.19,77191.57,4.12202 +1779256620000,77191.57,77191.58,77182.26,77189.81,1.64102 +1779256680000,77189.82,77189.82,77187.4,77187.4,2.03745 +1779256740000,77187.4,77208.16,77187.4,77196.99,16.11705 +1779256800000,77196.99,77233.57,77196.99,77223.31,11.7602 +1779256860000,77223.31,77225.49,77202.09,77225.44,6.64424 +1779256920000,77225.43,77241.92,77212.92,77227.11,6.3139 +1779256980000,77227.12,77237.3,77218.96,77237.29,1.98063 +1779257040000,77237.29,77237.3,77179.93,77186.95,85.26205 +1779257100000,77186.95,77224,77186.95,77211.76,6.90497 +1779257160000,77211.77,77211.77,77200.15,77203.72,3.93289 +1779257220000,77203.72,77203.73,77192.92,77195.18,3.0287 +1779257280000,77195.19,77222.12,77195.19,77222.11,3.80337 +1779257340000,77222.12,77228.25,77204.94,77211.13,3.57248 +1779257400000,77211.14,77211.14,77207.42,77210.71,1.47238 +1779257460000,77210.7,77216.48,77210.7,77214.91,4.61038 +1779257520000,77214.91,77233.73,77214.91,77219.78,4.04231 +1779257580000,77219.79,77221.41,77219.78,77221.41,1.32639 +1779257640000,77221.41,77236.79,77221.41,77236.79,2.54739 +1779257700000,77236.79,77274.84,77236.78,77274.83,6.67075 +1779257760000,77274.83,77274.83,77259.89,77259.89,8.86622 +1779257820000,77259.89,77275,77259.89,77275,5.87099 +1779257880000,77274.99,77275,77274.83,77274.84,4.84426 +1779257940000,77274.84,77309.83,77274.83,77309.83,8.45957 +1779258000000,77309.82,77327.68,77305.95,77305.97,11.22298 +1779258060000,77305.96,77307.16,77282.12,77290.13,5.84744 +1779258120000,77290.13,77320.23,77290.12,77320.23,2.75561 +1779258180000,77320.22,77330.69,77320.22,77330.69,2.92207 +1779258240000,77330.69,77362.37,77330.68,77343.7,12.25973 +1779258300000,77343.71,77343.71,77304.83,77304.84,3.86633 +1779258360000,77304.84,77304.84,77280.72,77280.99,14.57149 +1779258420000,77281,77286.01,77281,77286.01,6.1557 +1779258480000,77286.01,77303.33,77286,77295.91,3.5663 +1779258540000,77295.91,77298.78,77286,77286.01,3.41782 +1779258600000,77286.01,77311.8,77274.93,77274.94,6.63243 +1779258660000,77274.93,77275.56,77264.1,77266.26,5.21045 +1779258720000,77266.27,77280,77266.26,77279.99,4.5717 +1779258780000,77279.99,77285.06,77274.83,77274.84,4.20137 +1779258840000,77274.83,77295.18,77273.75,77295.17,52.12069 +1779258900000,77295.17,77295.18,77255.62,77255.62,5.11387 +1779258960000,77255.62,77260.15,77250,77260.14,2.87962 +1779259020000,77260.15,77283.65,77260.15,77279,2.7645 +1779259080000,77279.01,77298.31,77279,77298.3,2.29977 +1779259140000,77298.3,77310.56,77289.22,77310.55,6.65623 +1779259200000,77310.56,77310.56,77274.83,77274.83,3.72605 +1779259260000,77274.83,77274.84,77262.31,77262.31,5.51298 +1779259320000,77262.31,77262.32,77262.31,77262.31,4.42876 +1779259380000,77262.32,77268.43,77262.31,77268.43,3.26221 +1779259440000,77268.43,77320.17,77268.42,77320.17,47.1368 +1779259500000,77320.17,77320.17,77300.63,77300.63,4.6652 +1779259560000,77300.64,77309.69,77296.97,77296.97,3.82393 +1779259620000,77296.98,77319.99,77276.22,77319.98,5.66569 +1779259680000,77319.99,77324.36,77319.98,77324.35,4.25519 +1779259740000,77324.35,77391.21,77324.35,77385.95,19.32839 +1779259800000,77385.95,77400,77367.61,77399.99,11.71392 +1779259860000,77400,77410.53,77393.91,77410.53,9.82349 +1779259920000,77410.53,77415.99,77410.52,77415.98,7.0273 +1779259980000,77415.98,77422,77399.96,77399.96,22.72719 +1779260040000,77399.97,77399.97,77379.34,77379.34,7.25069 +1779260100000,77379.35,77388.8,77379.34,77388.8,2.63692 +1779260160000,77388.79,77388.8,77381.09,77388,3.36558 +1779260220000,77387.99,77396.74,77387.99,77396.74,3.60653 +1779260280000,77396.74,77398.19,77396.73,77398.18,15.89747 +1779260340000,77398.19,77414.11,77398.19,77414.11,1.32017 +1779260400000,77414.1,77422,77379.34,77388.89,23.57746 +1779260460000,77388.89,77388.9,77371.24,77371.24,8.58516 +1779260520000,77371.24,77379.35,77371.24,77374.73,3.86871 +1779260580000,77374.73,77374.73,77320.64,77322.33,13.19872 +1779260640000,77322.32,77344.2,77322.32,77344.19,6.09069 +1779260700000,77344.2,77347.33,77333.22,77347.32,1.88614 +1779260760000,77347.32,77348.81,77329.61,77329.61,3.84969 +1779260820000,77329.62,77336.27,77322.93,77336.26,4.18575 +1779260880000,77336.26,77384.85,77336.26,77384.85,12.08802 +1779260940000,77384.84,77397.43,77383.29,77392.28,3.13585 +1779261000000,77392.28,77393.66,77379.34,77382.85,3.27497 +1779261060000,77382.86,77382.86,77360.49,77364.9,4.35572 +1779261120000,77364.89,77418.59,77362.52,77418.59,21.42131 +1779261180000,77418.59,77418.59,77393.73,77393.73,4.29345 +1779261240000,77393.74,77393.74,77385.44,77385.44,6.65273 +1779261300000,77385.44,77385.45,77357.49,77357.49,6.77185 +1779261360000,77357.5,77357.5,77340.95,77340.95,4.75442 +1779261420000,77340.96,77343.25,77322.32,77322.33,5.47695 +1779261480000,77322.32,77347.86,77322.32,77347.86,3.76868 +1779261540000,77347.86,77347.86,77347.85,77347.85,5.84288 +1779261600000,77347.86,77393.74,77347.85,77393.74,3.80766 +1779261660000,77393.73,77393.74,77384.94,77384.95,2.11154 +1779261720000,77384.95,77400.87,77384.95,77400.86,2.33308 +1779261780000,77400.87,77460.65,77388.24,77460.65,14.40304 +1779261840000,77460.64,77472.21,77449.99,77460.6,7.97225 +1779261900000,77460.6,77460.6,77433.47,77439.78,5.37608 +1779261960000,77439.78,77439.79,77388.95,77388.95,7.62192 +1779262020000,77388.95,77388.96,77374.06,77374.06,3.78019 +1779262080000,77374.06,77374.07,77360,77369.57,3.05503 +1779262140000,77369.56,77399.57,77369.56,77399.56,3.40035 +1779262200000,77399.57,77399.57,77370.73,77370.73,3.42712 +1779262260000,77370.73,77370.74,77336,77336.01,2.84751 +1779262320000,77336,77364.76,77335.52,77364.75,10.39169 +1779262380000,77364.75,77364.76,77350.29,77361.9,4.08845 +1779262440000,77361.89,77386.55,77361.89,77380.47,3.85221 +1779262500000,77380.46,77380.47,77364.63,77364.64,4.90893 +1779262560000,77364.63,77370.31,77344.36,77346.74,4.40366 +1779262620000,77346.73,77364.77,77346.73,77364.77,3.16121 +1779262680000,77364.76,77380.77,77364.76,77380.77,2.56209 +1779262740000,77380.76,77380.77,77371.15,77371.15,5.89438 +1779262800000,77371.16,77371.16,77371.15,77371.15,3.89813 +1779262860000,77371.15,77408,77371.15,77392.17,7.04633 +1779262920000,77392.16,77392.17,77379.34,77379.35,2.67419 +1779262980000,77379.34,77379.35,77379.34,77379.34,2.54128 +1779263040000,77379.34,77379.35,77376.91,77376.92,4.03971 +1779263100000,77376.91,77376.92,77346.81,77346.81,4.72233 +1779263160000,77346.81,77346.82,77324.3,77324.3,2.31761 +1779263220000,77324.3,77324.31,77291.54,77291.54,9.72642 +1779263280000,77291.54,77291.55,77281.35,77281.36,3.16221 +1779263340000,77281.35,77281.36,77278.37,77278.38,2.7127 +1779263400000,77278.37,77278.38,77263.27,77263.28,4.03274 +1779263460000,77263.27,77273.27,77241.13,77273.26,7.64151 +1779263520000,77273.26,77275.16,77268.03,77268.03,2.99504 +1779263580000,77268.03,77270.62,77261.34,77270.62,2.43938 +1779263640000,77270.62,77286.88,77270.61,77286.88,25.22842 +1779263700000,77286.88,77297.57,77286.35,77297.57,6.13842 +1779263760000,77297.56,77300,77297,77299.99,3.28435 +1779263820000,77300,77300,77274.83,77274.84,4.41582 +1779263880000,77274.84,77282.67,77274.83,77282.66,2.45926 +1779263940000,77282.66,77282.67,77278.43,77282.64,3.46873 +1779264000000,77282.65,77297.01,77281.23,77297,2.95677 +1779264060000,77297,77297.01,77282.14,77282.15,1.86256 +1779264120000,77282.15,77282.15,77279.19,77279.19,2.57075 +1779264180000,77279.19,77288.82,77265.62,77279.2,11.88053 +1779264240000,77279.21,77300,77279.21,77300,2.194 +1779264300000,77300,77302.4,77299.99,77302.39,2.46095 +1779264360000,77302.4,77331.91,77302.4,77331.9,6.60526 +1779264420000,77331.91,77331.91,77302.39,77302.4,5.01865 +1779264480000,77302.39,77313.82,77270,77291.76,17.20783 +1779264540000,77291.75,77291.76,77270,77270.01,2.18168 +1779264600000,77270.01,77270.01,77253.33,77263.25,6.17475 +1779264660000,77263.25,77274.07,77263.24,77274.05,2.41968 +1779264720000,77274.06,77274.06,77263.87,77263.88,4.87514 +1779264780000,77263.88,77287.43,77262.44,77287.42,4.00931 +1779264840000,77287.42,77287.43,77279.02,77281.1,5.53011 +1779264900000,77281.11,77281.11,77274.83,77274.83,2.41293 +1779264960000,77274.83,77274.84,77274.83,77274.84,7.10346 +1779265020000,77274.84,77290.32,77274.83,77274.83,7.48896 +1779265080000,77274.83,77288.93,77274.83,77288.93,4.07484 +1779265140000,77288.92,77297.82,77276.49,77297.81,14.48358 +1779265200000,77297.81,77297.82,77283.01,77283.01,8.54485 +1779265260000,77283.01,77283.01,77250.27,77250.28,5.84863 +1779265320000,77250.28,77250.28,77228.85,77228.86,3.00895 +1779265380000,77228.85,77244.45,77210.33,77244.45,16.59071 +1779265440000,77244.46,77252.32,77244.45,77252.31,5.74209 +1779265500000,77252.31,77258.71,77252.31,77258.7,1.189 +1779265560000,77258.71,77263.16,77255.13,77263.15,1.66872 +1779265620000,77263.16,77263.16,77256.21,77256.22,1.78469 +1779265680000,77256.22,77256.22,77256.21,77256.22,0.96751 +1779265740000,77256.21,77282.2,77256.21,77282.19,2.46031 +1779265800000,77282.2,77337,77282.2,77336.99,2.84855 +1779265860000,77337,77360,77331.43,77331.43,14.73157 +1779265920000,77331.43,77356,77331.43,77355.99,3.41453 +1779265980000,77356,77356,77347.12,77347.12,3.20792 +1779266040000,77347.12,77351.82,77347.12,77347.22,1.15862 +1779266100000,77347.22,77347.23,77347.12,77347.13,1.37845 +1779266160000,77347.13,77347.13,77347.12,77347.13,0.52957 +1779266220000,77347.13,77354.71,77347.12,77354.7,1.02018 +1779266280000,77354.7,77508.12,77354.7,77476.48,42.68013 +1779266340000,77476.48,77580.15,77449.22,77579.99,79.6201 +1779266400000,77580,77635.52,77512.44,77611.91,54.60999 +1779266460000,77611.91,77616.99,77537.9,77537.91,33.59558 +1779266520000,77537.91,77537.91,77495.5,77513.7,16.19136 +1779266580000,77513.71,77525.51,77504.5,77525.51,11.38016 +1779266640000,77525.51,77541.96,77525.5,77526.68,7.02811 +1779266700000,77526.68,77543.35,77526.68,77528.4,7.99906 +1779266760000,77528.4,77550.01,77528.39,77528.57,8.76236 +1779266820000,77528.57,77528.57,77495.87,77497.27,10.27579 +1779266880000,77497.26,77503.3,77494.97,77494.97,6.37314 +1779266940000,77494.98,77496.77,77483.86,77483.87,6.40088 +1779267000000,77483.86,77509.83,77483.86,77496.59,3.33216 +1779267060000,77496.59,77496.59,77469.07,77469.07,4.00504 +1779267120000,77469.08,77473.02,77469.07,77473.02,0.87002 +1779267180000,77473.03,77488.22,77473.02,77486.58,4.79433 +1779267240000,77486.59,77501.04,77486.58,77494.09,3.56872 +1779267300000,77494.1,77494.1,77478.65,77478.65,2.57908 +1779267360000,77478.65,77478.66,77472.14,77472.15,2.86529 +1779267420000,77472.15,77480.77,77466.67,77466.68,4.52664 +1779267480000,77466.67,77473.79,77449.99,77458.05,46.53781 +1779267540000,77458.05,77458.05,77458.04,77458.04,1.29727 +1779267600000,77458.05,77458.05,77458.04,77458.05,4.03027 +1779267660000,77458.04,77458.05,77449.89,77453.37,11.26083 +1779267720000,77453.37,77483.3,77453.37,77483.29,4.76917 +1779267780000,77483.28,77483.29,77446.53,77446.53,5.17257 +1779267840000,77446.54,77471.25,77446.53,77471.24,2.52866 +1779267900000,77471.24,77471.24,77419.7,77419.7,12.39475 +1779267960000,77419.7,77419.71,77395.67,77416,13.31898 +1779268020000,77416,77429.05,77415.99,77429.05,1.56521 +1779268080000,77429.06,77438.1,77429.05,77430.54,1.667 +1779268140000,77430.55,77430.55,77424.08,77429.39,3.03786 +1779268200000,77429.39,77449.15,77429.38,77437.72,6.73807 +1779268260000,77437.72,77451,77437.71,77450.99,17.84578 +1779268320000,77450.99,77450.99,77426.11,77430.01,8.00959 +1779268380000,77430.01,77430.02,77430.01,77430.01,1.06826 +1779268440000,77430.01,77430.01,77424.29,77424.3,3.9798 +1779268500000,77424.3,77424.3,77408.09,77408.1,8.08643 +1779268560000,77408.09,77408.09,77379.35,77379.35,11.00142 +1779268620000,77379.34,77390,77365.94,77389.99,16.06048 +1779268680000,77390,77408.08,77389.99,77408.08,9.93692 +1779268740000,77408.08,77420.22,77408.07,77420.22,7.5633 +1779268800000,77420.22,77435,77420.21,77422.41,9.81846 +1779268860000,77422.42,77422.42,77422.41,77422.41,0.90199 +1779268920000,77422.42,77433.65,77422.41,77433.64,5.03119 +1779268980000,77433.65,77437.92,77423.07,77423.08,4.03253 +1779269040000,77423.08,77423.08,77423.07,77423.08,0.68773 +1779269100000,77423.08,77423.08,77423.07,77423.07,1.51716 +1779269160000,77423.08,77423.08,77422.96,77422.97,3.74323 +1779269220000,77422.97,77432.65,77418.98,77432.65,7.42727 +1779269280000,77432.66,77483.86,77432.66,77482.12,10.44674 +1779269340000,77482.12,77507.07,77482.11,77499.75,8.22729 +1779269400000,77499.76,77503.58,77492.92,77503.58,5.53496 +1779269460000,77503.57,77543.59,77503.57,77543.59,6.27332 +1779269520000,77543.59,77543.59,77525.5,77525.51,5.22874 +1779269580000,77525.51,77528.33,77525.5,77528.32,3.75348 +1779269640000,77528.32,77528.33,77511.29,77520.5,6.87028 +1779269700000,77520.51,77527.14,77513.29,77513.3,3.33539 +1779269760000,77513.29,77513.3,77504.19,77511.63,5.00184 +1779269820000,77511.63,77540.9,77502.75,77540.89,20.59872 +1779269880000,77540.89,77540.9,77537.99,77540.82,6.8501 +1779269940000,77540.83,77540.83,77539.72,77539.72,1.90011 +1779270000000,77539.72,77540.94,77539.72,77540.93,3.64485 +1779270060000,77540.94,77540.94,77531.8,77531.8,5.99827 +1779270120000,77531.8,77531.81,77506.98,77506.99,2.91084 +1779270180000,77506.99,77522.18,77506.98,77514.2,3.3913 +1779270240000,77514.2,77514.21,77508.54,77509.63,3.05057 +1779270300000,77509.63,77509.64,77500,77500.01,5.4338 +1779270360000,77500,77500.01,77500,77500.01,2.00626 +1779270420000,77500.01,77523.68,77492.92,77492.92,13.3032 +1779270480000,77492.93,77496.52,77492.93,77496.51,1.94036 +1779270540000,77496.52,77496.52,77492.92,77492.93,2.6559 +1779270600000,77492.94,77492.94,77468,77468.01,6.05576 +1779270660000,77468.01,77496.43,77468,77496.42,4.25838 +1779270720000,77496.42,77507.73,77492.49,77492.5,3.80484 +1779270780000,77492.49,77495.13,77492.49,77492.5,6.70633 +1779270840000,77492.5,77492.51,77487.41,77487.41,2.50476 +1779270900000,77487.42,77510.7,77487.41,77502.93,4.15588 +1779270960000,77502.93,77502.94,77459.79,77459.79,4.92257 +1779271020000,77459.8,77459.8,77451.99,77452,3.24736 +1779271080000,77451.99,77487.48,77451.99,77486.8,9.44911 +1779271140000,77486.79,77486.79,77485.13,77485.13,4.24653 +1779271200000,77485.14,77528.97,77485.14,77528.97,2.4337 +1779271260000,77528.96,77549.24,77528.96,77549.24,19.4182 +1779271320000,77549.24,77581.91,77549.23,77574.15,14.49366 +1779271380000,77574.14,77574.94,77538.57,77538.58,6.63992 +1779271440000,77538.58,77545.23,77538.57,77545.23,3.51487 +1779271500000,77545.23,77553.91,77534.74,77534.74,4.36182 +1779271560000,77534.75,77588.39,77534.74,77580.03,3.66337 +1779271620000,77580.03,77580.04,77555.5,77569.82,5.00582 +1779271680000,77569.82,77579.26,77569.81,77575.88,1.9807 +1779271740000,77575.87,77575.88,77568.11,77568.11,4.86787 +1779271800000,77568.11,77568.11,77552.59,77552.59,3.19734 +1779271860000,77552.59,77558.01,77549.08,77549.09,10.1058 +1779271920000,77549.09,77588.39,77549.08,77588.39,8.84816 +1779271980000,77588.39,77604.56,77588.38,77604.56,10.85205 +1779272040000,77604.56,77605.24,77604.55,77605.23,2.42949 +1779272100000,77605.24,77605.52,77570.57,77570.57,18.14292 +1779272160000,77570.58,77579,77570.57,77579,4.81063 +1779272220000,77579,77581.89,77578.99,77581.89,1.76579 +1779272280000,77581.89,77596.23,77581.89,77591.51,10.86438 +1779272340000,77591.5,77591.56,77591.5,77591.56,0.85979 +1779272400000,77591.56,77594.77,77591.55,77594.77,2.33953 +1779272460000,77594.78,77611.67,77594.78,77611.66,6.69715 +1779272520000,77611.66,77613.33,77607.68,77612.9,6.74624 +1779272580000,77612.89,77656.25,77605.12,77619.98,38.44341 +1779272640000,77619.97,77632.74,77619.97,77628.33,6.44565 +1779272700000,77628.34,77628.34,77619.98,77619.98,7.59453 +1779272760000,77619.98,77619.99,77571.24,77571.25,7.20306 +1779272820000,77571.25,77571.25,77565.54,77565.55,6.2186 +1779272880000,77565.55,77565.55,77565.54,77565.55,0.61845 +1779272940000,77565.55,77631.5,77565.54,77631.49,40.67773 +1779273000000,77631.5,77631.51,77601.15,77601.15,9.01661 +1779273060000,77601.15,77615.28,77601.15,77615.28,2.32391 +1779273120000,77615.28,77624.55,77615.27,77618.68,5.38439 +1779273180000,77618.67,77620.38,77618.67,77620.37,1.33567 +1779273240000,77620.37,77646.14,77620.37,77646.14,4.00156 +1779273300000,77646.13,77663,77632.64,77662.99,16.85419 +1779273360000,77662.99,77663,77642.1,77642.1,4.92671 +1779273420000,77642.1,77642.11,77616,77616.01,10.03384 +1779273480000,77616,77616.01,77574.5,77574.51,12.56117 +1779273540000,77574.51,77574.51,77558.73,77558.73,2.95886 +1779273600000,77558.73,77558.74,77544.58,77544.58,5.24564 +1779273660000,77544.59,77544.59,77522.27,77522.27,2.38092 +1779273720000,77522.28,77543.43,77522.28,77543.42,5.77252 +1779273780000,77543.42,77551.02,77543.42,77551.01,3.19744 +1779273840000,77551.02,77555.33,77551.01,77555.33,4.07245 +1779273900000,77555.33,77555.33,77555.32,77555.33,0.59666 +1779273960000,77555.32,77558.84,77555.32,77558.84,1.62202 +1779274020000,77558.83,77586.82,77558.83,77583.01,8.81842 +1779274080000,77583.02,77592.59,77558.83,77558.83,13.84485 +1779274140000,77558.84,77560.86,77555.8,77560.85,2.61629 +1779274200000,77560.86,77560.86,77531.77,77539.92,4.73332 +1779274260000,77539.91,77546.07,77539.91,77546.07,1.88531 +1779274320000,77546.06,77551.27,77546.06,77551.26,1.66663 +1779274380000,77551.26,77551.27,77543.82,77543.83,1.57956 +1779274440000,77543.82,77560.82,77543.82,77560.82,7.93185 +1779274500000,77560.81,77560.92,77537.43,77537.43,3.25216 +1779274560000,77537.44,77537.44,77524.31,77524.31,2.46059 +1779274620000,77524.31,77524.32,77524.31,77524.32,2.09449 +1779274680000,77524.31,77524.32,77524.31,77524.31,1.33018 +1779274740000,77524.31,77524.32,77517.45,77517.45,4.05979 +1779274800000,77517.46,77517.46,77515.3,77515.3,1.59733 +1779274860000,77515.31,77534.09,77515.3,77534.08,7.52964 +1779274920000,77534.08,77534.09,77514.24,77514.24,4.30582 +1779274980000,77514.25,77514.25,77500,77500.01,28.07092 +1779275040000,77500,77527.95,77489.51,77527.94,52.86178 +1779275100000,77527.95,77550.17,77527.94,77550.17,8.14918 +1779275160000,77550.17,77569.1,77550.16,77569.1,1.66752 +1779275220000,77569.09,77569.1,77539.59,77539.6,4.87973 +1779275280000,77539.59,77539.6,77531.83,77531.84,2.18874 +1779275340000,77531.83,77531.84,77518.35,77518.35,1.66243 +1779275400000,77518.36,77526.96,77518.35,77526.95,1.92583 +1779275460000,77526.96,77533.29,77526.95,77533.29,1.06904 +1779275520000,77533.29,77533.79,77515.96,77515.97,4.26382 +1779275580000,77515.96,77515.97,77508.2,77508.2,4.24141 +1779275640000,77508.2,77508.21,77471.62,77475.8,5.13385 +1779275700000,77475.8,77506.21,77475.8,77502.49,20.54187 +1779275760000,77502.5,77502.5,77494.74,77499.77,3.24869 +1779275820000,77499.78,77502.49,77499.78,77502.48,4.05674 +1779275880000,77502.48,77502.49,77502.48,77502.48,2.40861 +1779275940000,77502.49,77503,77472.44,77472.45,28.09967 +1779276000000,77472.44,77494.82,77472.44,77494.81,8.98634 +1779276060000,77494.81,77494.82,77472.43,77472.43,3.38218 +1779276120000,77472.43,77482.44,77469.04,77470.8,5.00726 +1779276180000,77470.79,77486.16,77470.79,77486.16,1.34153 +1779276240000,77486.16,77493.84,77486.15,77493.83,1.17147 +1779276300000,77493.84,77493.84,77493.83,77493.83,0.59997 +1779276360000,77493.83,77493.84,77492.89,77492.89,2.43861 +1779276420000,77492.89,77492.9,77485.14,77487.47,4.25942 +1779276480000,77487.47,77492.9,77483.86,77483.86,4.78301 +1779276540000,77483.86,77483.87,77460.84,77467.9,5.82467 +1779276600000,77467.9,77480.48,77467.9,77480.47,3.71157 +1779276660000,77480.48,77482.18,77459.63,77459.63,4.68152 +1779276720000,77459.63,77459.64,77459.63,77459.64,1.22526 +1779276780000,77459.63,77465.92,77459.63,77465.91,2.88573 +1779276840000,77465.91,77481.2,77465.91,77481.19,6.37722 +1779276900000,77481.2,77488.2,77481.19,77488.19,4.1319 +1779276960000,77488.19,77488.2,77436.15,77436.16,8.90977 +1779277020000,77436.15,77436.16,77436.15,77436.16,3.46272 +1779277080000,77436.16,77436.16,77422.61,77422.61,3.30187 +1779277140000,77422.61,77429.74,77422.61,77429.73,1.222 +1779277200000,77429.73,77429.74,77406.98,77406.98,4.34521 +1779277260000,77406.99,77411.88,77392.26,77392.27,7.34818 +1779277320000,77392.26,77392.27,77350,77374.66,20.13181 +1779277380000,77374.67,77376.64,77362.29,77376.64,6.95097 +1779277440000,77376.64,77391.69,77376.64,77391.69,1.49965 +1779277500000,77391.69,77391.69,77391.68,77391.68,0.91293 +1779277560000,77391.69,77400,77391.68,77400,2.20001 +1779277620000,77399.99,77415.63,77399.99,77415.62,5.84776 +1779277680000,77415.63,77417.57,77405.15,77405.15,4.91216 +1779277740000,77405.16,77405.16,77363.54,77364.65,4.33333 +1779277800000,77364.66,77364.66,77352.1,77352.11,2.14611 +1779277860000,77352.1,77352.11,77328.2,77328.21,2.16983 +1779277920000,77328.2,77371.56,77328.2,77371.55,4.39309 +1779277980000,77371.55,77377.76,77371.55,77377.75,1.43991 +1779278040000,77377.76,77377.76,77377.75,77377.76,0.68921 +1779278100000,77377.76,77384.59,77377.75,77384.58,4.0315 +1779278160000,77384.58,77384.59,77384.58,77384.58,0.75524 +1779278220000,77384.59,77384.59,77379.34,77379.34,3.68797 +1779278280000,77379.34,77401.96,77379.34,77401.95,3.95053 +1779278340000,77401.95,77408.26,77382.49,77382.49,15.45888 +1779278400000,77382.5,77382.5,77365.52,77365.52,1.78782 +1779278460000,77365.52,77423.18,77365.52,77423.17,6.16612 +1779278520000,77423.18,77445.51,77423.18,77445.5,4.41119 +1779278580000,77445.51,77463.92,77437.14,77448.52,7.8879 +1779278640000,77448.52,77475.71,77448.52,77464.92,6.78161 +1779278700000,77464.92,77476.3,77464.91,77472.8,1.94237 +1779278760000,77472.8,77472.81,77458.05,77458.06,5.12686 +1779278820000,77458.06,77458.06,77441.14,77441.14,1.72297 +1779278880000,77441.15,77468.23,77441.14,77468.22,5.60493 +1779278940000,77468.23,77474.28,77444.65,77444.65,11.86475 +1779279000000,77444.65,77444.65,77437.15,77437.15,2.08966 +1779279060000,77437.15,77454.82,77437.15,77454.82,3.59264 +1779279120000,77454.81,77454.82,77454.81,77454.81,1.07863 +1779279180000,77454.81,77459.81,77454.81,77459.81,1.63247 +1779279240000,77459.8,77459.81,77445.74,77445.74,6.11059 +1779279300000,77445.75,77467.16,77445.74,77464.95,8.48309 +1779279360000,77464.95,77474.55,77464.94,77474.54,1.14671 +1779279420000,77474.55,77474.55,77474.54,77474.55,0.42338 +1779279480000,77474.55,77483.87,77474.54,77483.87,1.59649 +1779279540000,77483.86,77483.87,77450.11,77453.47,4.1734 +1779279600000,77453.46,77453.47,77403.74,77403.74,3.18923 +1779279660000,77403.75,77403.75,77392.25,77392.26,4.69897 +1779279720000,77392.26,77392.26,77379.34,77379.34,2.76281 +1779279780000,77379.35,77391.25,77376.28,77391.25,2.6509 +1779279840000,77391.25,77437.38,77391.24,77437.38,2.44767 +1779279900000,77437.39,77509.25,77437.39,77509.25,8.7335 +1779279960000,77509.26,77533.69,77483.86,77483.86,13.25915 +1779280020000,77483.87,77498.03,77483.86,77498.02,1.3352 +1779280080000,77498.02,77506,77498.02,77501.54,4.66759 +1779280140000,77501.54,77501.55,77501.54,77501.54,0.74349 +1779280200000,77501.55,77520.2,77501.54,77517.2,7.86457 +1779280260000,77517.21,77518.7,77506.62,77506.63,3.88205 +1779280320000,77506.63,77506.63,77498.86,77498.87,1.64038 +1779280380000,77498.86,77528.99,77498.86,77528.99,3.27361 +1779280440000,77528.98,77550,77528.98,77546.53,7.42267 +1779280500000,77546.54,77546.54,77546.39,77546.4,2.54495 +1779280560000,77546.39,77546.4,77532.72,77532.73,4.17279 +1779280620000,77532.72,77532.73,77532.72,77532.72,0.76765 +1779280680000,77532.72,77532.73,77526.9,77526.9,6.24853 +1779280740000,77526.9,77532.73,77526.9,77532.72,3.03525 +1779280800000,77532.72,77532.73,77508.38,77508.39,4.19282 +1779280860000,77508.38,77515.86,77508.38,77515.86,2.02969 +1779280920000,77515.85,77532.64,77515.85,77532.64,2.6579 +1779280980000,77532.63,77532.64,77532.63,77532.63,0.93624 +1779281040000,77532.64,77532.64,77529.98,77529.98,5.59549 +1779281100000,77529.98,77529.99,77529.98,77529.99,1.8041 +1779281160000,77529.99,77596.95,77529.98,77586.58,15.44297 +1779281220000,77586.58,77586.58,77564.92,77564.92,4.17963 +1779281280000,77564.92,77567.94,77564.92,77567.94,0.76234 +1779281340000,77567.94,77585,77567.93,77576.47,5.23886 +1779281400000,77576.48,77576.48,77537.14,77558.76,9.17843 +1779281460000,77558.77,77558.77,77541.37,77554.07,1.94189 +1779281520000,77554.08,77554.08,77546.31,77546.31,2.29202 +1779281580000,77546.32,77595.5,77546.31,77595.5,6.06977 +1779281640000,77595.5,77610.91,77595.49,77608.36,10.69113 +1779281700000,77608.35,77608.36,77608.35,77608.35,0.60357 +1779281760000,77608.35,77738.85,77608.35,77719.73,86.16131 +1779281820000,77719.74,77748.05,77660.94,77660.95,39.3919 +1779281880000,77660.94,77660.95,77624,77624.01,7.33179 +1779281940000,77624.01,77624.01,77617.25,77617.26,1.94408 +1779282000000,77617.26,77650.62,77617.26,77630.31,12.76525 +1779282060000,77630.31,77633.7,77564.92,77565.1,17.8377 +1779282120000,77565.1,77588.64,77558.66,77588.64,7.29962 +1779282180000,77588.63,77588.64,77566.2,77566.2,2.8306 +1779282240000,77566.2,77566.21,77556.87,77556.88,3.27462 +1779282300000,77556.88,77572.4,77550,77550.01,3.99175 +1779282360000,77550,77550.01,77528.43,77533.35,6.16647 +1779282420000,77533.36,77533.36,77515.08,77515.09,5.04274 +1779282480000,77515.09,77537.93,77508.56,77534.64,6.442 +1779282540000,77534.64,77537.32,77524.66,77524.66,3.10363 +1779282600000,77524.66,77524.66,77501.49,77501.49,3.13661 +1779282660000,77501.5,77501.5,77481.98,77481.99,7.5871 +1779282720000,77481.98,77481.99,77481.98,77481.98,0.73876 +1779282780000,77481.98,77481.99,77481.98,77481.98,1.00787 +1779282840000,77481.98,77481.99,77459.03,77466.07,5.64002 +1779282900000,77466.07,77477.78,77433.32,77450,8.30458 +1779282960000,77450,77461.9,77450,77451.22,3.4955 +1779283020000,77451.21,77451.22,77442.06,77442.07,1.28641 +1779283080000,77442.07,77461.9,77410,77461.89,4.43584 +1779283140000,77461.9,77461.9,77448.6,77448.62,3.1416 +1779283200000,77448.62,77474.15,77441.49,77474.14,1.89336 +1779283260000,77474.15,77474.59,77474.14,77474.58,1.32491 +1779283320000,77474.59,77483.4,77474.58,77483.39,5.00836 +1779283380000,77483.39,77483.4,77483.39,77483.4,1.85465 +1779283440000,77483.39,77483.4,77471.54,77471.54,3.56948 +1779283500000,77471.54,77471.54,77396,77396.57,17.13739 +1779283560000,77396.58,77396.58,77329.26,77329.26,8.11712 +1779283620000,77329.26,77338.01,77306.55,77327.4,14.32905 +1779283680000,77327.4,77331.53,77281.25,77282.85,7.92033 +1779283740000,77282.85,77303.08,77281.25,77303.08,6.5593 +1779283800000,77303.08,77310.05,77281.25,77305.2,13.10592 +1779283860000,77305.19,77344.41,77268.68,77268.68,27.41001 +1779283920000,77268.69,77282.58,77244.16,77261.75,15.81506 +1779283980000,77261.92,77274.41,77193.09,77211.96,24.50079 +1779284040000,77211.96,77255.36,77211.96,77254.68,11.12401 +1779284100000,77254.67,77254.68,77103.92,77103.92,20.51919 +1779284160000,77103.93,77136.98,77046,77111.22,37.37995 +1779284220000,77111.21,77111.21,76968.05,77075.57,35.34994 +1779284280000,77075.57,77087.48,77034.73,77081.99,40.91118 +1779284340000,77082,77120.36,77055.01,77086.04,30.85873 +1779284400000,77086.04,77086.04,77012.97,77068.84,17.25805 +1779284460000,77068.83,77120.36,76995.64,77014.09,16.44623 +1779284520000,77014.1,77058,77014.1,77017.66,8.8788 +1779284580000,77017.65,77022.51,76998.6,77007.45,16.48109 +1779284640000,77007.44,77100.61,76996,77091.99,24.9423 +1779284700000,77091.48,77149.3,77091.48,77134.47,9.66733 +1779284760000,77134.47,77261.51,77134.47,77261.51,14.02396 +1779284820000,77261.51,77361.16,77236.49,77267.44,24.12354 +1779284880000,77267.45,77299.7,77217.27,77217.27,9.76316 +1779284940000,77217.28,77217.28,77150,77190.01,11.61364 +1779285000000,77190,77236.99,77174,77174.01,10.93642 +1779285060000,77174.01,77195.88,77135.69,77180.44,14.30422 +1779285120000,77180.43,77225.7,77172.85,77199.33,9.51675 +1779285180000,77199.32,77227.91,77189.42,77189.42,7.83379 +1779285240000,77189.42,77210.33,77145.36,77156.11,9.77554 +1779285300000,77156.11,77156.11,77060.48,77060.48,13.3096 +1779285360000,77060.48,77115.65,77054.22,77111.28,7.87387 +1779285420000,77111.29,77183.33,77111.29,77179.95,5.86041 +1779285480000,77179.95,77181.56,77146.72,77173.14,9.38245 +1779285540000,77173.14,77204.61,77144,77204.61,8.00383 +1779285600000,77204.61,77272.83,77201.36,77256.7,22.73764 +1779285660000,77256.7,77272.82,77192.81,77199.99,3.86288 +1779285720000,77199.99,77224.53,77176.53,77182.17,11.69408 +1779285780000,77182.17,77201.49,77166.75,77174.45,4.91248 +1779285840000,77174.45,77203.13,77174.45,77198.34,4.18503 +1779285900000,77198.34,77203.06,77125.51,77133.73,9.70125 +1779285960000,77133.73,77177.01,77118.1,77177.01,8.71815 +1779286020000,77177.02,77181.77,77149.82,77171.6,29.50243 +1779286080000,77171.61,77232.41,77171.61,77203.73,5.40218 +1779286140000,77203.74,77228.67,77154,77154.09,18.3348 +1779286200000,77154.09,77154.09,77096.78,77096.78,4.4953 +1779286260000,77096.77,77096.78,77055,77061.71,11.27716 +1779286320000,77061.71,77061.71,76905.56,76936.64,27.13075 +1779286380000,76936.64,76950,76891.61,76950,82.31204 +1779286440000,76950,77239.34,76949.05,77113.81,125.26634 +1779286500000,77113.82,77245.9,77113.82,77235.17,28.78644 +1779286560000,77235.17,77533.22,77235.17,77532.06,89.36636 +1779286620000,77532.06,77574.29,77338.44,77369.59,85.99886 +1779286680000,77369.58,77492.88,77369.58,77461.13,70.51834 +1779286740000,77461.13,77500,77447.11,77460.14,22.97805 +1779286800000,77460.15,77510.51,77452,77483.85,38.80768 +1779286860000,77483.85,77506.35,77419.35,77473.23,17.9264 +1779286920000,77473.23,77520.59,77454.56,77504.56,21.7342 +1779286980000,77504.56,77512.06,77395.37,77395.38,19.5793 +1779287040000,77395.38,77417.38,77283.56,77338.42,20.01502 +1779287100000,77338.42,77369.48,77295.33,77369.48,13.39789 +1779287160000,77369.48,77408.08,77358.14,77400.35,8.04715 +1779287220000,77400.35,77456.64,77400.35,77437.14,10.46893 +1779287280000,77437.14,77445.99,77398.16,77419.6,6.2356 +1779287340000,77419.59,77447.15,77395.8,77412.9,6.4675 +1779287400000,77412.9,77504,77412.89,77490.46,25.3203 +1779287460000,77490.45,77509.38,77465,77468.84,33.20429 +1779287520000,77468.84,77509.38,77468.84,77483.86,13.60775 +1779287580000,77483.86,77503.51,77440,77460.42,17.01024 +1779287640000,77460.42,77471.52,77378,77378,10.24836 +1779287700000,77378,77399.93,77280.77,77314.63,21.67199 +1779287760000,77314.63,77376.57,77314.63,77366.12,6.70664 +1779287820000,77366.12,77395.75,77286.73,77286.79,27.72652 +1779287880000,77286.79,77321.32,77284,77310.99,9.40264 +1779287940000,77310.99,77324.05,77295.64,77300.06,4.24411 +1779288000000,77300.06,77380.03,77290,77362.7,13.26711 +1779288060000,77362.7,77389.46,77340,77353.84,34.72799 +1779288120000,77353.83,77389.48,77340.63,77362.37,8.59338 +1779288180000,77362.37,77395.75,77362.37,77379.01,4.26854 +1779288240000,77379.01,77395.75,77376,77395.75,2.55008 +1779288300000,77395.74,77477.46,77395.08,77400,19.47896 +1779288360000,77400.01,77422.91,77396.71,77396.71,7.26369 +1779288420000,77396.72,77413.21,77381.52,77388.99,8.0361 +1779288480000,77389,77436.19,77388.99,77432.97,6.06399 +1779288540000,77432.98,77440,77406.32,77415.82,4.55225 +1779288600000,77415.82,77427.01,77386.06,77392.93,7.21655 +1779288660000,77392.93,77463.68,77389,77459.37,5.55244 +1779288720000,77459.37,77499.15,77459.36,77499.15,9.37014 +1779288780000,77499.14,77557.47,77499.14,77532.56,15.62404 +1779288840000,77532.56,77554.86,77519.65,77523.18,14.01493 +1779288900000,77523.19,77554.86,77506.1,77554.86,10.05504 +1779288960000,77554.85,77554.85,77510.92,77510.99,8.99688 +1779289020000,77511,77511,77500.01,77503.45,8.19471 +1779289080000,77503.44,77539.17,77465.2,77465.2,11.5063 +1779289140000,77465.2,77482.68,77446.08,77446.08,4.05802 +1779289200000,77446.01,77470.25,77440.63,77470.25,5.11095 +1779289260000,77470.25,77470.25,77424.29,77464.01,6.8034 +1779289320000,77464.01,77472.74,77436.18,77436.53,9.71186 +1779289380000,77436.53,77454.95,77415.92,77415.93,13.47241 +1779289440000,77415.93,77415.93,77366.09,77366.09,4.73392 +1779289500000,77366.09,77385.64,77358.44,77368.46,5.0689 +1779289560000,77368.47,77379.5,77342.53,77379.5,3.70879 +1779289620000,77379.5,77397.06,77361.67,77361.67,2.98576 +1779289680000,77361.66,77368.2,77342.54,77368.2,3.15173 +1779289740000,77368.2,77382,77368.2,77369.14,3.41968 +1779289800000,77369.15,77369.15,77317.9,77320.45,4.51908 +1779289860000,77320.44,77339.53,77319.17,77325.27,5.55054 +1779289920000,77325.26,77339.53,77317.9,77317.91,4.87073 +1779289980000,77317.91,77334.41,77315,77315.01,12.55423 +1779290040000,77315.01,77322.34,77300,77322,2.44675 +1779290100000,77322.01,77836,77322,77796,202.7935 +1779290160000,77795.99,77853.04,77664.82,77747,60.09976 +1779290220000,77747,77787.83,77632.28,77632.29,25.69167 +1779290280000,77632.28,77632.28,77562.6,77597.84,27.36319 +1779290340000,77597.84,77647.08,77574.25,77620.52,15.35161 +1779290400000,77620.53,77709.89,77620.53,77699.83,10.27089 +1779290460000,77699.84,77749.64,77699.84,77725.68,14.31917 +1779290520000,77725.67,77751.73,77703.26,77724.21,5.64553 +1779290580000,77724.2,77739.01,77659.29,77672.15,12.03469 +1779290640000,77672.16,77672.16,77649,77651.56,3.13885 +1779290700000,77651.55,77651.55,77580,77580.01,9.91715 +1779290760000,77580,77591.07,77519.28,77519.29,9.04771 +1779290820000,77519.29,77548.29,77512.14,77531.02,3.67612 +1779290880000,77531.03,77620.55,77531.02,77607.75,26.41296 +1779290940000,77607.75,77610.09,77551.25,77553.46,7.98877 +1779291000000,77553.47,77566.11,77534.24,77566.1,4.28598 +1779291060000,77566.11,77618.88,77561.74,77617.47,5.07277 +1779291120000,77617.47,77640.69,77600.28,77628.15,4.16889 +1779291180000,77628.14,77641.01,77624.24,77625.79,12.15604 +1779291240000,77625.79,77635.53,77588.38,77591.88,11.63306 +1779291300000,77591.88,77617.02,77588.38,77596.77,4.17545 +1779291360000,77596.76,77618.25,77571.39,77594.62,12.66919 +1779291420000,77594.62,77607.08,77561.23,77577,3.50865 +1779291480000,77577.01,77603,77566.03,77566.03,20.19058 +1779291540000,77566.04,77575.58,77500,77500,23.72246 +1779291600000,77500.01,77502.5,77374.42,77392.45,28.87682 +1779291660000,77392.45,77461.3,77392.44,77443.71,5.52575 +1779291720000,77443.71,77459.56,77443.71,77448.83,2.72901 +1779291780000,77448.83,77448.83,77409.49,77412.99,9.66296 +1779291840000,77412.98,77450.58,77412.98,77450.57,7.17774 +1779291900000,77450.58,77500,77450.57,77500,10.82831 +1779291960000,77500,77544.25,77492.23,77544.24,2.96202 +1779292020000,77544.25,77580,77527.58,77553,10.04555 +1779292080000,77553,77558.14,77539.05,77539.05,1.67267 +1779292140000,77539.04,77558.14,77531.69,77542.54,3.16401 +1779292200000,77542.55,77553.02,77518.52,77518.53,4.22597 +1779292260000,77518.53,77560.77,77518.52,77552.99,8.08495 +1779292320000,77552.99,77553,77535.61,77535.61,5.81415 +1779292380000,77535.62,77543.47,77473.65,77473.65,5.55122 +1779292440000,77473.66,77479.72,77460,77479.51,1.69858 +1779292500000,77479.52,77532.13,77475.81,77514.77,3.12962 +1779292560000,77514.78,77529.66,77503.27,77521.44,1.92155 +1779292620000,77521.44,77521.45,77382,77405.91,31.43337 +1779292680000,77405.83,77445.46,77382.75,77445.46,7.37619 +1779292740000,77445.46,77455.46,77440.78,77455.46,2.4272 +1779292800000,77455.45,77482.01,77455.45,77481.22,3.72655 +1779292860000,77481.23,77519.34,77481.22,77514.01,3.49064 +1779292920000,77513.44,77527.49,77513.42,77513.78,1.17192 +1779292980000,77513.78,77513.78,77434,77434,2.38871 +1779293040000,77434,77458.21,77434,77458.21,2.37002 +1779293100000,77458.21,77477.67,77458.21,77466.48,2.1919 +1779293160000,77466.48,77495.78,77456.38,77495.78,1.76092 +1779293220000,77495.77,77546.13,77483.86,77527.97,3.72145 +1779293280000,77527.98,77527.98,77502.17,77507.52,3.10114 +1779293340000,77507.53,77541.01,77507.52,77539.19,5.55503 +1779293400000,77539.2,77557,77536.29,77555.26,6.62744 +1779293460000,77555.26,77555.27,77534.21,77534.21,4.01843 +1779293520000,77534.21,77534.22,77503.92,77514.48,2.55574 +1779293580000,77514.47,77527.87,77514.47,77518.2,0.75385 +1779293640000,77518.2,77518.22,77494.08,77494.08,2.60564 +1779293700000,77494.08,77494.08,77414.09,77414.09,5.54294 +1779293760000,77414.09,77438.89,77390.01,77390.01,3.04614 +1779293820000,77390.01,77390.02,77344,77344.62,15.29683 +1779293880000,77344.62,77380,77344.61,77379.99,2.45226 +1779293940000,77379.99,77379.99,77344,77361.31,8.30146 +1779294000000,77361.3,77361.3,77200.01,77226.71,20.82242 +1779294060000,77226.71,77259.53,77192.75,77248.41,15.99412 +1779294120000,77248.41,77282.69,77248.41,77259.93,6.23648 +1779294180000,77259.93,77292.04,77234.65,77267.62,6.09803 +1779294240000,77267,77267,77198,77228.92,18.62263 +1779294300000,77228.92,77228.92,77142,77167.61,16.3639 +1779294360000,77167.61,77190,77159.81,77179.4,3.99637 +1779294420000,77179.4,77192,77163.96,77189.67,6.54567 +1779294480000,77189.67,77189.67,77065.8,77080.32,17.72981 +1779294540000,77080.32,77094.5,77018.38,77088,12.1904 +1779294600000,77088,77088,77030.88,77049.99,16.91612 +1779294660000,77049.98,77108.39,77047,77104,9.13176 +1779294720000,77104,77155.01,77078.03,77095.76,17.64394 +1779294780000,77095.76,77127.68,77081.91,77127.68,2.78529 +1779294840000,77127.69,77175.04,77127.69,77173,7.18685 +1779294900000,77173.01,77173.01,77150.27,77172.83,3.49825 +1779294960000,77172.83,77208,77172.83,77188.19,5.49821 +1779295020000,77188.18,77197.97,77176.63,77186.71,4.51659 +1779295080000,77186.71,77274.84,77186.7,77274.83,15.86506 +1779295140000,77274.84,77277.62,77229.67,77229.67,3.90129 +1779295200000,77229.68,77241.38,77222.51,77236.96,1.54256 +1779295260000,77236.95,77256.01,77221.17,77248.35,2.45989 +1779295320000,77248.36,77273.53,77248.36,77255.07,3.40454 +1779295380000,77255.08,77350.87,77255.07,77350.87,14.14793 +1779295440000,77350.87,77356.34,77319.17,77337.7,6.36924 +1779295500000,77337.7,77350.01,77301.68,77321.68,19.53137 +1779295560000,77321.67,77361.64,77318.69,77334.03,4.85164 +1779295620000,77334.03,77353.36,77318.77,77330.89,5.94716 +1779295680000,77330.89,77337.52,77268.86,77272.41,4.93062 +1779295740000,77272.42,77328.77,77272.42,77315.18,4.4428 +1779295800000,77315.18,77349.43,77315.17,77325.76,2.61423 +1779295860000,77325.77,77348.58,77308.94,77308.94,5.07411 +1779295920000,77308.95,77310.84,77292.05,77292.05,4.06252 +1779295980000,77292.05,77304.76,77275.14,77275.15,7.80249 +1779296040000,77275.14,77279.48,77244.07,77257.82,2.85098 +1779296100000,77257.82,77274.92,77257.82,77274.92,1.27181 +1779296160000,77274.91,77315.25,77274.91,77304.18,1.4517 +1779296220000,77304.17,77304.17,77266,77272.02,2.56762 +1779296280000,77272.02,77308.72,77261.78,77290.12,11.29476 +1779296340000,77290.11,77357.52,77290.11,77338.6,8.62393 +1779296400000,77338.6,77338.6,77285,77315.23,12.14371 +1779296460000,77315.23,77338.42,77311.99,77338.42,4.52518 +1779296520000,77338.42,77348.01,77312.23,77312.23,3.39924 +1779296580000,77312.24,77312.24,77296.52,77296.53,1.27316 +1779296640000,77296.53,77296.53,77261.6,77261.61,1.03177 +1779296700000,77261.61,77269.32,77230.86,77239.15,5.31636 +1779296760000,77239.16,77287.01,77239.15,77287,5.16738 +1779296820000,77287.01,77331.02,77287,77320.22,1.82252 +1779296880000,77320.23,77320.23,77288,77288.01,0.97686 +1779296940000,77288,77313.81,77288,77313.8,2.06616 +1779297000000,77313.8,77338.24,77291.82,77325.95,3.63033 +1779297060000,77325.95,77344.02,77323.64,77331.28,6.85636 +1779297120000,77331.27,77338.98,77301.39,77312,1.8975 +1779297180000,77312,77450,77312,77401.93,53.11747 +1779297240000,77401.92,77425.38,77386.66,77396.35,7.48999 +1779297300000,77396.36,77408.66,77363.86,77363.87,2.05343 +1779297360000,77363.86,77402.79,77361.66,77365,5.77436 +1779297420000,77365,77385.8,77350,77365.13,2.35207 +1779297480000,77365.13,77438.56,77364.34,77438.55,6.16703 +1779297540000,77438.56,77474.75,77428.97,77474.75,3.53463 +1779297600000,77474.75,77512.59,77474.74,77508.29,12.72475 +1779297660000,77508.29,77515.51,77486.12,77499.99,1.99323 +1779297720000,77500,77520.36,77495.08,77520.35,6.08922 +1779297780000,77520.36,77534.22,77507.47,77514.97,7.16444 +1779297840000,77514.98,77530.01,77501.05,77530,2.46908 +1779297900000,77530,77530,77500.26,77513.01,2.26307 +1779297960000,77513.01,77550.61,77507.96,77545.7,8.27007 +1779298020000,77545.7,77603.01,77545.69,77603,13.17626 +1779298080000,77603.01,77641.7,77588.4,77588.41,6.421 +1779298140000,77588.4,77609.55,77559.94,77570,18.93505 +1779298200000,77570.01,77602.3,77570.01,77576.45,5.59228 +1779298260000,77576.45,77576.46,77518,77539.61,13.14233 +1779298320000,77539.61,77539.61,77535.84,77537.81,0.72773 +1779298380000,77537.81,77547.56,77528.9,77542.34,8.78526 +1779298440000,77542.34,77560,77542.34,77554.65,2.72689 +1779298500000,77554.65,77636.17,77554.64,77633.43,3.19496 +1779298560000,77633.43,77710.02,77633.42,77644.5,33.77691 +1779298620000,77644.51,77665.61,77602.5,77602.5,7.93551 +1779298680000,77602.51,77602.51,77590.51,77590.51,2.17661 +1779298740000,77590.52,77617.39,77590.52,77616.61,3.57701 +1779298800000,77616.6,77616.6,77564.22,77564.23,4.38509 +1779298860000,77564.22,77595.89,77555.88,77589.3,4.96257 +1779298920000,77589.3,77629.69,77589.29,77629.67,6.2441 +1779298980000,77629.67,77656.9,77629.67,77656.89,1.92174 +1779299040000,77656.89,77661.29,77656.89,77661.29,1.45538 +1779299100000,77661.28,77713.66,77661.28,77704.35,8.77549 +1779299160000,77704.36,77713.65,77692.89,77696,4.13576 +1779299220000,77696,77696.01,77652.65,77652.65,3.32976 +1779299280000,77652.66,77652.66,77606.62,77612.05,16.52605 +1779299340000,77612.05,77639.75,77612.05,77631.42,10.24696 +1779299400000,77631.43,77639.74,77606.66,77606.67,8.95713 +1779299460000,77606.66,77617.03,77588.38,77614.71,23.84412 +1779299520000,77614.72,77614.72,77558.78,77559.86,10.28047 +1779299580000,77559.87,77572.12,77559.86,77565.38,18.99404 +1779299640000,77565.38,77565.39,77536.06,77553.98,30.29329 +1779299700000,77553.97,77560.56,77545.92,77545.92,2.89579 +1779299760000,77545.93,77580.99,77545.92,77556.06,29.45753 +1779299820000,77556.06,77560.11,77542.1,77543.39,10.86158 +1779299880000,77543.39,77568.96,77543.39,77568.95,5.31905 +1779299940000,77568.95,77568.96,77568.95,77568.95,6.72622 +1779300000000,77568.95,77568.96,77483.86,77554.34,27.40024 +1779300060000,77554.35,77597.52,77542.8,77576,6.11322 +1779300120000,77576.01,77580.63,77576.01,77580.63,6.61019 +1779300180000,77580.63,77580.63,77516.56,77524.31,9.58139 +1779300240000,77524.31,77538.83,77516.89,77538.82,9.4859 +1779300300000,77538.83,77538.83,77522.56,77522.56,2.78818 +1779300360000,77522.57,77539.1,77522.56,77523.56,4.76447 +1779300420000,77523.57,77539.74,77523.56,77539.73,1.28775 +1779300480000,77539.74,77550.65,77513.48,77513.48,4.85995 +1779300540000,77513.49,77537.93,77513.48,77527.48,4.716 +1779300600000,77527.47,77527.48,77494.67,77521.01,10.7809 +1779300660000,77521.02,77538.13,77521.01,77538.13,1.76468 +1779300720000,77538.12,77538.13,77501.08,77501.09,3.0644 +1779300780000,77501.08,77501.08,77484.1,77484.1,3.0964 +1779300840000,77484.1,77498.7,77480.43,77480.44,16.23925 +1779300900000,77480.43,77489.3,77479.2,77486.21,1.57012 +1779300960000,77486.21,77513.81,77483.86,77510.59,18.88026 +1779301020000,77510.59,77566.68,77506.04,77566.67,12.99779 +1779301080000,77566.68,77588.33,77559.65,77576.46,14.19678 +1779301140000,77576.47,77629.33,77576.46,77601.99,15.49629 +1779301200000,77602,77634.52,77601.99,77611.75,7.28106 +1779301260000,77611.75,77632.35,77611.75,77625.78,21.87813 +1779301320000,77625.79,77625.79,77527.12,77527.12,8.19578 +1779301380000,77527.12,77527.13,77500,77521.88,29.37498 +1779301440000,77521.88,77567.39,77503.64,77511.75,36.27282 +1779301500000,77511.74,77512.31,77443.77,77447.26,14.8068 +1779301560000,77447.26,77486,77447.26,77485.99,9.73302 +1779301620000,77485.99,77508.19,77485.99,77508.18,4.52084 +1779301680000,77508.18,77528.09,77508.18,77520,3.97473 +1779301740000,77519.99,77527.7,77508.64,77516.16,3.55315 +1779301800000,77516.16,77516.53,77508.75,77512.24,2.54809 +1779301860000,77512.24,77521.81,77512.24,77521.8,0.32653 +1779301920000,77521.8,77521.81,77459.18,77497.1,4.97249 +1779301980000,77497.1,77497.11,77480.12,77483.63,1.06378 +1779302040000,77483.63,77519.37,77483.63,77519.36,1.8261 +1779302100000,77519.37,77519.37,77503.7,77503.71,0.7619 +1779302160000,77503.7,77542.8,77503.7,77542.79,2.04879 +1779302220000,77542.8,77550,77542.79,77544.08,2.73925 +1779302280000,77544.09,77557.02,77537.2,77537.2,8.40192 +1779302340000,77537.2,77541.58,77526,77541.57,7.02552 +1779302400000,77541.58,77541.58,77513.61,77523,1.29039 +1779302460000,77523,77523.01,77483.86,77511.99,4.39021 +1779302520000,77511.99,77512,77502.51,77502.51,0.98892 +1779302580000,77502.52,77527.76,77469.26,77486.57,12.74529 +1779302640000,77486.56,77519.92,77486.56,77489.27,5.33882 +1779302700000,77489.28,77493.48,77440.92,77440.92,9.6302 +1779302760000,77440.91,77440.93,77412.24,77440.93,3.83886 +1779302820000,77440.92,77440.93,77398.63,77412.8,3.45092 +1779302880000,77412.79,77434.91,77412.79,77433.15,1.2705 +1779302940000,77433.16,77448.46,77433.15,77448.46,0.58456 +1779303000000,77448.46,77448.46,77434.9,77434.9,1.58262 +1779303060000,77434.91,77444.97,77428.16,77428.16,2.21742 +1779303120000,77428.17,77442.42,77428.16,77439.57,2.61356 +1779303180000,77439.57,77439.58,77417.63,77438.09,3.18891 +1779303240000,77438.09,77438.09,77423.46,77423.46,0.9602 +1779303300000,77423.46,77438.12,77423.46,77438.12,1.2523 +1779303360000,77438.11,77461.01,77438.11,77461,2.89724 +1779303420000,77461,77461.01,77435.22,77435.23,2.87645 +1779303480000,77435.23,77435.23,77409.18,77424.33,4.77777 +1779303540000,77424.33,77424.33,77402.27,77415.09,1.61419 +1779303600000,77415.09,77427.89,77396.74,77427.88,3.79772 +1779303660000,77427.89,77453.53,77427.88,77433.08,4.75073 +1779303720000,77433.08,77461.68,77412,77414.94,3.70975 +1779303780000,77414.94,77414.95,77367.06,77385.45,8.81767 +1779303840000,77385.46,77391.18,77379.34,77379.34,2.51744 +1779303900000,77379.35,77392.38,77364,77367.49,4.73284 +1779303960000,77367.49,77367.5,77350.71,77367.5,5.8714 +1779304020000,77367.5,77375.25,77367.49,77375.25,2.77395 +1779304080000,77375.25,77393.22,77375.24,77379.37,2.34831 +1779304140000,77379.36,77409,77379.36,77409,2.09997 +1779304200000,77408.99,77429.49,77405.85,77413.77,7.92009 +1779304260000,77413.77,77425.12,77394.35,77394.36,3.68186 +1779304320000,77394.36,77425.12,77394.36,77407.44,12.68446 +1779304380000,77407.44,77410.51,77404.36,77404.36,0.53767 +1779304440000,77404.36,77408.01,77404.36,77404.36,16.72291 +1779304500000,77404.36,77419.91,77383.95,77383.96,16.07237 +1779304560000,77383.95,77404.37,77372.21,77404.36,11.76198 +1779304620000,77404.36,77416.32,77397.39,77404.9,5.10076 +1779304680000,77404.9,77446.01,77404.89,77446.01,22.84255 +1779304740000,77446,77490.01,77446,77490,13.28934 +1779304800000,77490.01,77520.01,77490,77499.92,13.98663 +1779304860000,77499.92,77520.31,77499.91,77512.01,11.28473 +1779304920000,77512.01,77512.01,77484.47,77488.08,3.08828 +1779304980000,77488.09,77517.73,77488.08,77517.73,2.55804 +1779305040000,77517.73,77520.31,77509.95,77509.95,6.73174 +1779305100000,77509.95,77534.74,77506.78,77518.51,17.0821 +1779305160000,77518.51,77519.17,77514.46,77514.46,5.94133 +1779305220000,77514.47,77531.44,77514.46,77526.89,2.28803 +1779305280000,77526.9,77534,77526.89,77533.99,1.65276 +1779305340000,77534,77562.72,77530.8,77562.71,5.31331 +1779305400000,77562.71,77606.71,77562.71,77597.59,12.93843 +1779305460000,77597.59,77599.55,77588.39,77588.86,3.77716 +1779305520000,77588.87,77588.87,77548.03,77548.04,3.75021 +1779305580000,77548.04,77574.01,77535.83,77574,3.61898 +1779305640000,77574.01,77586.84,77574,77582.97,1.76368 +1779305700000,77582.97,77582.97,77564.26,77564.27,1.22731 +1779305760000,77564.26,77564.26,77549.31,77554,7.67866 +1779305820000,77554.01,77557.26,77543.03,77557.25,2.13355 +1779305880000,77557.26,77592.24,77557.26,77592.23,1.94678 +1779305940000,77592.23,77647.45,77578,77586.98,45.90242 +1779306000000,77586.98,77621.72,77586.98,77620.01,14.63856 +1779306060000,77620.01,77632.61,77609.92,77632.61,4.84316 +1779306120000,77632.6,77632.61,77616.09,77616.1,0.52459 +1779306180000,77616.09,77616.1,77616.09,77616.09,0.88815 +1779306240000,77616.09,77645.11,77616.09,77632.06,1.33471 +1779306300000,77632.06,77637.61,77624.22,77637.61,0.73715 +1779306360000,77637.61,77642.28,77623.86,77623.86,2.22581 +1779306420000,77623.86,77634.9,77599.23,77634.89,2.96578 +1779306480000,77634.9,77654.89,77626.84,77654.89,2.7624 +1779306540000,77654.89,77682.26,77654.88,77659.37,9.0067 +1779306600000,77659.36,77659.36,77601.12,77601.13,3.81468 +1779306660000,77601.12,77640.69,77601.12,77640.69,3.30449 +1779306720000,77640.68,77656.13,77640.68,77656.13,1.39872 +1779306780000,77656.13,77659.37,77654.1,77654.11,2.05756 +1779306840000,77654.1,77678.75,77640.69,77674.22,7.46888 +1779306900000,77674.22,77709.68,77668.81,77668.81,6.85295 +1779306960000,77668.82,77677.97,77653.61,77653.61,1.36538 +1779307020000,77653.61,77672.01,77653.61,77672.01,3.71381 +1779307080000,77672.01,77702.01,77672.01,77702,4.26689 +1779307140000,77702,77702,77655.05,77667.49,8.09742 +1779307200000,77667.49,77710.88,77613.7,77616.19,30.27721 +1779307260000,77616.19,77627.45,77588.39,77588.39,25.45471 +1779307320000,77588.38,77592.01,77582.22,77592,1.69596 +1779307380000,77592,77627.45,77588.38,77627.45,11.27104 +1779307440000,77627.45,77632,77627.44,77630.41,0.92481 +1779307500000,77630.42,77630.42,77606.16,77613.76,4.05139 +1779307560000,77613.76,77622.43,77607.28,77607.28,2.46179 +1779307620000,77607.28,77639.32,77607.27,77639.31,5.06488 +1779307680000,77639.31,77640.69,77639.31,77640.68,2.52501 +1779307740000,77640.69,77658.38,77640.68,77656.8,3.49687 +1779307800000,77656.81,77710.6,77656.8,77692.89,5.77361 +1779307860000,77692.9,77699.6,77675.68,77675.68,2.9823 +1779307920000,77675.68,77697.99,77665.2,77697.98,2.61774 +1779307980000,77697.99,77750.59,77697.98,77750.58,6.29494 +1779308040000,77750.58,77750.59,77740.6,77740.61,2.52522 +1779308100000,77740.61,77743.59,77727.26,77727.26,1.83331 +1779308160000,77727.26,77732.54,77617.62,77617.63,34.20882 +1779308220000,77617.63,77659.48,77617.62,77644.01,1.72329 +1779308280000,77644,77651.83,77636.44,77651.55,0.78799 +1779308340000,77651.56,77671.92,77651.55,77671.92,2.56992 +1779308400000,77671.91,77674.11,77566.5,77618.85,65.82347 +1779308460000,77618.85,77649.95,77510.1,77548.26,10.75609 +1779308520000,77548.26,77572.84,77476.19,77490.47,7.31253 +1779308580000,77490.48,77570.01,77490.48,77570.01,2.76697 +1779308640000,77570.01,77631.73,77570,77630.62,5.54427 +1779308700000,77630.62,77630.63,77578.22,77578.22,4.26327 +1779308760000,77578.22,77611.32,77578.22,77599.55,1.15857 +1779308820000,77599.55,77621.08,77599.54,77620.14,4.72849 +1779308880000,77620.15,77640,77620.14,77640,4.92961 +1779308940000,77640,77684.04,77640,77684.04,1.87918 +1779309000000,77684.23,77698.29,77668.24,77698.28,12.30943 +1779309060000,77698.28,77710.6,77670.78,77676.13,1.98499 +1779309120000,77676.14,77685.94,77653.11,77653.12,2.93618 +1779309180000,77653.12,77653.12,77600.13,77611.51,0.96956 +1779309240000,77611.52,77621.33,77598.51,77621.32,3.86383 +1779309300000,77621.33,77640,77621.32,77639.99,1.15563 +1779309360000,77639.99,77682.21,77639.99,77674.35,1.85758 +1779309420000,77674.35,77674.35,77637.3,77637.3,1.7448 +1779309480000,77637.3,77648.15,77633.82,77648.15,0.86117 +1779309540000,77648.14,77648.15,77641,77641.01,1.87116 +1779309600000,77641.01,77665.21,77641.01,77665.21,3.42514 +1779309660000,77665.21,77683.4,77655.23,77683.39,4.03802 +1779309720000,77683.4,77740.41,77683.4,77736,6.52358 +1779309780000,77736,77736.01,77734,77734.01,1.48659 +1779309840000,77734.01,77734.01,77691.17,77691.17,8.95679 +1779309900000,77691.18,77691.18,77680,77689.23,6.52312 +1779309960000,77689.23,77707.34,77679.32,77707.33,5.84927 +1779310020000,77707.34,77750,77707.33,77729.33,2.89156 +1779310080000,77729.33,77740.29,77729.33,77737.29,1.67375 +1779310140000,77737.28,77737.29,77725.2,77725.21,2.41915 +1779310200000,77725.21,77725.21,77714.73,77718.61,1.54351 +1779310260000,77718.62,77760,77718.61,77759.99,2.10127 +1779310320000,77760,77760,77722,77722.01,6.71557 +1779310380000,77722.01,77726.01,77708.64,77714.43,1.61206 +1779310440000,77714.42,77714.42,77702.52,77702.52,1.74577 +1779310500000,77702.52,77715.77,77702.52,77715.77,2.30958 +1779310560000,77715.77,77733.93,77715.76,77733.92,1.49022 +1779310620000,77733.92,77747.17,77724,77742.78,1.94068 +1779310680000,77742.79,77742.79,77732,77732,3.46607 +1779310740000,77732.01,77735.65,77720.01,77720.01,3.74101 +1779310800000,77720.01,77720.01,77702,77702.01,4.89179 +1779310860000,77702,77702,77639.37,77663.31,10.85823 +1779310920000,77663.31,77701.37,77663.31,77701.36,1.89086 +1779310980000,77701.37,77703.95,77701.36,77703.94,0.45403 +1779311040000,77703.95,77748.03,77703.94,77740.21,4.88417 +1779311100000,77740.21,77741.91,77723.51,77738.86,1.8058 +1779311160000,77738.86,77738.87,77720.84,77735.78,2.49049 +1779311220000,77735.79,77739.8,77735.78,77737.22,0.65952 +1779311280000,77737.23,77737.23,77728,77728,0.65926 +1779311340000,77728,77741.25,77728,77741.24,3.61288 +1779311400000,77741.24,77741.25,77741.24,77741.24,0.65246 +1779311460000,77741.24,77741.25,77741.24,77741.25,1.46667 +1779311520000,77741.24,77762.34,77738,77760.01,3.0586 +1779311580000,77760.01,77766.6,77760,77761.48,4.14788 +1779311640000,77761.47,77761.48,77754.23,77754.24,0.3052 +1779311700000,77754.24,77759.73,77752.32,77752.71,0.85664 +1779311760000,77752.72,77752.72,77727.34,77727.34,3.21501 +1779311820000,77727.35,77727.35,77727.34,77727.34,0.50322 +1779311880000,77727.34,77727.34,77698.01,77698.01,2.93443 +1779311940000,77698,77698.01,77666,77666.01,1.15128 +1779312000000,77666,77666,77626.64,77626.64,7.3875 +1779312060000,77626.64,77648.19,77618,77618,3.16023 +1779312120000,77618.01,77640,77603.36,77640,4.37118 +1779312180000,77639.99,77644.97,77639.99,77644.96,1.75237 +1779312240000,77644.97,77662.83,77644.96,77662.82,0.94219 +1779312300000,77662.83,77663.98,77644.96,77644.96,3.61193 +1779312360000,77644.97,77644.97,77644.96,77644.96,0.25895 +1779312420000,77644.97,77644.97,77634,77637.51,1.24006 +1779312480000,77637.5,77637.51,77637.5,77637.51,1.64295 +1779312540000,77637.5,77637.51,77615.5,77615.51,0.69532 +1779312600000,77615.5,77615.5,77590.07,77590.08,5.1459 +1779312660000,77590.07,77615.93,77590.07,77615.93,4.72036 +1779312720000,77615.92,77626.29,77615.92,77626.29,0.75552 +1779312780000,77626.29,77626.29,77611.38,77611.39,1.60128 +1779312840000,77611.39,77633.73,77611.38,77633.72,1.29288 +1779312900000,77633.72,77633.73,77630.42,77630.43,1.51925 +1779312960000,77630.43,77633.57,77630.42,77633.57,1.22328 +1779313020000,77633.57,77636.63,77633.56,77636.62,1.08804 +1779313080000,77636.62,77651.52,77636.62,77647.08,2.29418 +1779313140000,77647.09,77647.09,77612.92,77612.92,2.91407 +1779313200000,77612.93,77630.01,77604.02,77630.01,4.89142 +1779313260000,77630.01,77643.41,77630.01,77643.41,1.36676 +1779313320000,77643.41,77643.41,77643.4,77643.4,0.22281 +1779313380000,77643.41,77643.41,77600,77637.95,5.69859 +1779313440000,77637.95,77637.96,77598.74,77624.73,7.64153 +1779313500000,77624.73,77626.57,77624.73,77626.56,0.95703 +1779313560000,77626.57,77643.41,77626.56,77643.4,0.61817 +1779313620000,77643.41,77660.31,77643.4,77660.31,1.58715 +1779313680000,77660.3,77660.31,77606.61,77606.62,4.72046 +1779313740000,77606.62,77649.67,77606.62,77640.23,3.01718 +1779313800000,77640.24,77640.24,77639.57,77639.57,0.97209 +1779313860000,77639.58,77639.58,77590.07,77590.07,2.94506 +1779313920000,77590.08,77590.08,77579.72,77579.72,1.91799 +1779313980000,77579.73,77606.93,77579.72,77606.92,6.58097 +1779314040000,77606.92,77606.93,77588.36,77588.36,1.9473 +1779314100000,77588.37,77588.37,77584.86,77588.12,2.60636 +1779314160000,77588.13,77588.13,77576.94,77576.94,0.76673 +1779314220000,77576.94,77576.95,77555.11,77560.09,2.68818 +1779314280000,77560.09,77560.1,77513,77513.01,4.7473 +1779314340000,77513.01,77520.01,77500,77500.01,3.99733 +1779314400000,77500.01,77500.01,77425.94,77480.19,51.38426 +1779314460000,77480.2,77480.2,77415.61,77415.61,9.99972 +1779314520000,77415.61,77418.65,77374.64,77389.84,10.04822 +1779314580000,77389.84,77395.95,77379.34,77392.52,9.75336 +1779314640000,77392.51,77436.61,77392.51,77433.75,3.43297 +1779314700000,77433.76,77457.94,77423.3,77451.79,5.32671 +1779314760000,77451.78,77451.79,77436.6,77436.6,0.37824 +1779314820000,77436.61,77439.76,77386,77386,1.52342 +1779314880000,77385.34,77406,77364.15,77376.01,32.77098 +1779314940000,77376,77378.3,77322.02,77334.01,24.274 +1779315000000,77334.01,77358.46,77300,77340.01,22.58247 +1779315060000,77340.01,77378.01,77338,77371.15,11.85809 +1779315120000,77371.15,77394.77,77352.34,77384.42,3.53323 +1779315180000,77384.43,77384.43,77336.88,77360.6,13.1393 +1779315240000,77360.6,77373.89,77360.6,77373.88,0.71053 +1779315300000,77373.89,77380.85,77371.81,77380.85,1.44681 +1779315360000,77380.85,77380.85,77333,77352.01,8.17828 +1779315420000,77352,77352.01,77317.98,77329.42,17.98114 +1779315480000,77329.42,77329.42,77278.62,77278.63,5.63118 +1779315540000,77278.62,77278.62,77239.34,77245.77,7.88357 +1779315600000,77245.77,77251.87,77226.61,77226.62,8.37203 +1779315660000,77226.61,77296.01,77226.61,77296.01,7.24299 +1779315720000,77296,77297.06,77281.55,77281.56,2.39359 +1779315780000,77281.56,77300.01,77281.55,77299.65,3.91654 +1779315840000,77299.66,77362.06,77299.65,77362.06,2.86464 +1779315900000,77362.06,77362.06,77348,77358.01,2.74614 +1779315960000,77358.01,77418.01,77358.01,77402.97,5.11924 +1779316020000,77402.96,77410.01,77396,77410.01,2.11529 +1779316080000,77410.01,77443.45,77410.01,77443.44,7.15071 +1779316140000,77443.45,77443.45,77429.91,77434.01,1.54952 +1779316200000,77434.01,77483.87,77434,77483.86,10.3413 +1779316260000,77483.86,77496.82,77451.82,77455.44,4.7849 +1779316320000,77455.43,77455.44,77438.78,77438.79,2.16651 +1779316380000,77438.78,77451.83,77432,77451.82,5.07967 +1779316440000,77451.83,77458.91,77451.82,77458.9,2.03842 +1779316500000,77458.91,77465.48,77443,77457.76,2.59115 +1779316560000,77457.75,77464.01,77433.99,77434,2.24112 +1779316620000,77433.99,77433.99,77379.34,77392.79,5.27136 +1779316680000,77392.79,77417.8,77392.79,77417.79,0.89122 +1779316740000,77417.79,77417.8,77396.93,77396.94,2.45142 +1779316800000,77396.93,77396.93,77386,77386.01,1.34811 +1779316860000,77386,77413.77,77386,77413.76,1.49846 +1779316920000,77413.77,77438.01,77413.77,77438,1.53647 +1779316980000,77438,77447.8,77438,77447.79,1.04974 +1779317040000,77447.8,77447.8,77442.31,77442.31,3.00987 +1779317100000,77442.31,77477.79,77442.3,77477.79,4.72203 +1779317160000,77477.79,77477.79,77469.59,77469.6,2.47608 +1779317220000,77469.59,77483.07,77469.59,77483.06,2.03512 +1779317280000,77483.07,77500.15,77483.06,77500.14,2.41918 +1779317340000,77500.15,77500.15,77483.86,77489.92,3.72963 +1779317400000,77489.91,77495.54,77469.6,77480.21,4.10795 +1779317460000,77480.21,77480.21,77458.98,77458.99,3.40404 +1779317520000,77458.99,77469.6,77458.98,77464.01,1.09738 +1779317580000,77464,77477.05,77457.84,77477.05,1.65105 +1779317640000,77477.04,77477.05,77460.33,77460.34,1.78599 +1779317700000,77460.33,77481.56,77460.33,77477.08,1.99305 +1779317760000,77477.08,77477.08,77475.05,77475.05,1.3447 +1779317820000,77475.06,77476.01,77469.71,77476.01,3.16815 +1779317880000,77476,77495.03,77476,77495.02,0.77716 +1779317940000,77495.03,77504.69,77495.02,77504.69,1.63812 +1779318000000,77504.69,77504.69,77473.33,77473.34,4.87644 +1779318060000,77473.34,77473.34,77452.43,77452.44,4.56826 +1779318120000,77452.44,77462.83,77452.43,77462.82,1.19563 +1779318180000,77462.82,77487.61,77462.82,77473.91,2.51405 +1779318240000,77473.91,77474.83,77452.11,77452.11,3.71137 +1779318300000,77452.11,77502.75,77452.11,77482.01,12.43903 +1779318360000,77482.01,77482.01,77463.53,77463.54,2.61696 +1779318420000,77463.54,77463.54,77463.53,77463.53,2.11546 +1779318480000,77463.53,77463.54,77461.2,77461.2,2.22289 +1779318540000,77461.2,77474.51,77442.01,77442.01,3.79549 +1779318600000,77442.01,77442.01,77423.46,77423.47,3.09778 +1779318660000,77423.47,77436.01,77423.47,77436,0.70643 +1779318720000,77436.01,77436.01,77436,77436,1.21489 +1779318780000,77436.01,77436.01,77399.75,77434.81,18.13756 +1779318840000,77434.8,77464.19,77433.56,77456.51,9.07942 +1779318900000,77456.52,77460.52,77426.84,77426.84,4.55386 +1779318960000,77426.84,77426.85,77386.93,77390.33,3.16338 +1779319020000,77390.33,77408.58,77390.33,77398.8,1.38988 +1779319080000,77398.81,77430.01,77398.81,77430,9.04201 +1779319140000,77430.01,77462.01,77430,77456.01,6.08535 +1779319200000,77456,77456.01,77442,77456,1.28264 +1779319260000,77456.01,77456.01,77454.1,77454.11,2.06357 +1779319320000,77454.1,77454.11,77441.65,77441.65,2.92698 +1779319380000,77441.65,77441.65,77415.71,77415.72,2.17004 +1779319440000,77415.72,77415.72,77406,77406,1.73018 +1779319500000,77406,77430.24,77406,77430.24,2.20298 +1779319560000,77430.23,77442,77430.23,77442,1.15899 +1779319620000,77442.01,77449.75,77423.63,77423.63,4.80605 +1779319680000,77423.63,77423.64,77421.6,77421.6,1.86014 +1779319740000,77421.61,77423.64,77394.18,77394.19,4.06489 +1779319800000,77394.19,77431.29,77394.18,77431.29,2.39155 +1779319860000,77431.28,77431.29,77398.47,77401.85,2.27718 +1779319920000,77401.85,77415.52,77401.85,77415.52,0.81528 +1779319980000,77415.52,77415.53,77415.51,77415.53,0.51981 +1779320040000,77415.53,77446.94,77415.53,77446.94,3.03527 +1779320100000,77446.93,77446.94,77437.79,77437.8,2.85906 +1779320160000,77437.79,77463.87,77437.79,77463.87,0.71548 +1779320220000,77463.87,77463.87,77463.86,77463.87,0.36015 +1779320280000,77463.87,77479.55,77463.86,77479.55,0.83468 +1779320340000,77479.55,77489.29,77463.86,77465.55,4.54126 +1779320400000,77465.55,77468.67,77461.72,77468.67,1.83414 +1779320460000,77468.68,77471.96,77468.67,77471.96,0.79868 +1779320520000,77471.95,77487.36,77471.95,77487.36,2.18767 +1779320580000,77487.35,77487.36,77481.91,77481.92,2.25433 +1779320640000,77481.92,77485.7,77481.91,77485.69,0.9085 +1779320700000,77485.69,77492.32,77459,77492.31,3.03221 +1779320760000,77492.31,77531.3,77492.31,77531.3,4.53238 +1779320820000,77531.29,77531.3,77524.07,77524.08,2.93649 +1779320880000,77524.08,77543.38,77524.07,77543.37,2.47038 +1779320940000,77543.38,77543.38,77530.35,77533.99,6.00978 +1779321000000,77533.99,77533.99,77533.98,77533.99,0.58545 +1779321060000,77533.99,77539.72,77527.25,77527.26,2.66245 +1779321120000,77527.26,77531.26,77527.25,77531.26,2.69425 +1779321180000,77531.26,77539.34,77531.25,77539.34,1.82993 +1779321240000,77539.33,77550.61,77538.39,77550.61,10.31326 +1779321300000,77550.61,77550.61,77550.6,77550.61,2.56238 +1779321360000,77550.61,77550.61,77548.42,77548.42,2.56504 +1779321420000,77548.42,77559.34,77546.01,77546.02,3.466 +1779321480000,77546.01,77546.02,77527.25,77534.25,4.13636 +1779321540000,77534.25,77552.23,77534.24,77552.23,1.30686 +1779321600000,77552.24,77564.01,77525,77525.01,12.59767 +1779321660000,77525.01,77550.01,77525,77532.35,32.52211 +1779321720000,77532.34,77561.31,77532.34,77561.31,19.41851 +1779321780000,77561.3,77567.53,77535.64,77567.53,29.62127 +1779321840000,77567.52,77640.83,77567.52,77640.82,14.61614 +1779321900000,77640.83,77650,77608.15,77623.12,10.29909 +1779321960000,77623.12,77626.01,77588.38,77588.38,9.85724 +1779322020000,77588.38,77599.02,77588.38,77588.39,1.80526 +1779322080000,77588.39,77602.53,77551.13,77597.85,5.37781 +1779322140000,77597.86,77644.05,77597.85,77644.04,2.91894 +1779322200000,77644.04,77650,77644.03,77644.04,4.43986 +1779322260000,77644.04,77644.04,77641.28,77641.28,2.01728 +1779322320000,77641.29,77670.3,77641.29,77650.01,6.32749 +1779322380000,77650.01,77676.79,77650.01,77676.79,3.00018 +1779322440000,77677.23,77686,77664,77664.96,3.92033 +1779322500000,77664.97,77700.01,77664.96,77700.01,5.87735 +1779322560000,77700,77700.02,77670.22,77700.02,5.82804 +1779322620000,77700.02,77700.02,77692.89,77692.9,5.61132 +1779322680000,77692.9,77692.9,77605.06,77614.01,10.15503 +1779322740000,77614.01,77640.69,77614,77640.69,3.3632 +1779322800000,77640.68,77640.69,77624.01,77635.73,2.5125 +1779322860000,77635.74,77645.12,77635.73,77645.11,0.98707 +1779322920000,77645.11,77645.12,77628.05,77636.13,3.72903 +1779322980000,77636.12,77649.61,77636.12,77645.33,10.30707 +1779323040000,77645.34,77701.45,77645.33,77701.45,1.57559 +1779323100000,77701.46,77718.17,77697.96,77714.82,6.68472 +1779323160000,77714.83,77714.83,77688,77688,5.32428 +1779323220000,77688,77707.44,77688,77707.44,3.52086 +1779323280000,77707.44,77711.03,77702.07,77711.02,2.31313 +1779323340000,77711.02,77728.64,77711.02,77728.64,3.26596 +1779323400000,77728.64,77728.64,77706.45,77722.22,4.664 +1779323460000,77722.23,77729.72,77722.23,77723.07,2.32077 +1779323520000,77723.07,77735.51,77721.15,77722,2.75544 +1779323580000,77722.01,77722.19,77712.98,77722.19,2.48181 +1779323640000,77722.19,77743.4,77722.19,77743.4,2.34018 +1779323700000,77743.4,77746.01,77743.39,77746,1.88799 +1779323760000,77746,77746.01,77726.43,77738.02,5.62077 +1779323820000,77738.02,77738.02,77711.12,77711.13,2.63966 +1779323880000,77711.12,77720.01,77700,77720.01,3.46113 +1779323940000,77720,77736.51,77720,77736.51,9.62214 +1779324000000,77736.51,77749.99,77724,77737.95,22.92374 +1779324060000,77737.95,77737.96,77705.97,77705.97,2.03704 +1779324120000,77705.98,77723.02,77698.66,77723.02,1.99164 +1779324180000,77723.02,77734.25,77723.01,77726.21,4.34277 +1779324240000,77726.2,77735,77726.2,77734.99,0.71265 +1779324300000,77735,77777.9,77734.99,77777.9,4.75035 +1779324360000,77777.89,77840.29,77777.89,77826.43,23.82375 +1779324420000,77826.42,77831.81,77805.17,77805.18,4.10087 +1779324480000,77805.18,77836.01,77805.17,77836,1.01783 +1779324540000,77836.01,77964.44,77836.01,77948.75,56.15934 +1779324600000,77948.76,77972.01,77948.75,77972.01,5.34738 +1779324660000,77972.01,77978.65,77919.74,77919.75,14.4203 +1779324720000,77919.75,77944.12,77900.01,77944.12,5.69241 +1779324780000,77944.11,78071.42,77944.11,78061.66,73.06404 +1779324840000,78061.67,78061.67,78028.14,78030.01,9.25409 +1779324900000,78030.01,78030.01,77995.3,78014.11,8.00293 +1779324960000,78014.1,78014.1,77984.89,78002.77,14.31816 +1779325020000,78002.77,78022.01,78002.76,78020.48,11.02334 +1779325080000,78020.47,78020.48,77965.62,77965.62,10.34298 +1779325140000,77965.11,77974.4,77948.75,77967.09,6.92051 +1779325200000,77967.09,77997.76,77967.09,77985.86,11.30876 +1779325260000,77985.86,77999.12,77964,77999.12,7.82819 +1779325320000,77999.12,77999.12,77931.87,77939.23,14.69239 +1779325380000,77939.23,77994.01,77939.23,77978.12,7.66013 +1779325440000,77978.11,77991.63,77974.31,77991.62,6.44313 +1779325500000,77991.62,77991.63,77948.75,77948.75,9.04475 +1779325560000,77948.75,77989.92,77929.02,77989.92,13.96381 +1779325620000,77989.92,78011.76,77989.91,78011.75,2.88605 +1779325680000,78011.76,78018.58,77989.91,78013.57,5.81653 +1779325740000,78013.57,78014.69,77983.28,77985.82,3.5693 +1779325800000,77985.83,78030.39,77985.83,78030.38,4.16629 +1779325860000,78030.38,78030.39,78018.02,78030,5.39918 +1779325920000,78030,78064.64,78030,78034.82,11.60334 +1779325980000,78034.83,78054.02,78034.83,78053.5,8.96821 +1779326040000,78053.5,78132.01,78053.5,78129.27,25.43965 +1779326100000,78129.26,78173.15,78113.64,78159.7,28.01663 +1779326160000,78160,78160.01,78097.35,78097.36,10.34306 +1779326220000,78097.35,78097.36,78042.19,78050,6.96069 +1779326280000,78050.01,78050.01,77967.04,77967.04,10.02728 +1779326340000,77967.04,77967.05,77888.82,77895.34,18.73922 +1779326400000,77895.33,77925.3,77886.15,77922,6.49421 +1779326460000,77922.01,77922.01,77874,77909.19,5.15375 +1779326520000,77909.19,77928.01,77909.16,77909.17,6.68827 +1779326580000,77909.16,77936.58,77909.16,77936.44,3.18612 +1779326640000,77936.43,77936.44,77890.52,77896.27,6.11813 +1779326700000,77896.26,77896.27,77854.52,77854.53,10.26925 +1779326760000,77854.52,77854.54,77818.96,77850.24,29.51711 +1779326820000,77850.24,77870.47,77850.23,77863.89,8.22322 +1779326880000,77863.9,77867.53,77857.67,77857.68,3.17367 +1779326940000,77857.68,77877,77857.68,77877,3.78179 +1779327000000,77877,77877,77832,77837.55,6.95663 +1779327060000,77837.55,77837.55,77821.98,77831.92,2.68937 +1779327120000,77831.91,77831.92,77831.9,77831.91,2.7957 +1779327180000,77831.91,77862.69,77828,77862.69,5.22541 +1779327240000,77862.69,77882.12,77862.68,77882.12,2.50428 +1779327300000,77882.12,77910.64,77882.12,77884.59,3.86358 +1779327360000,77884.58,77884.59,77865.22,77878.75,4.43918 +1779327420000,77878.75,77878.75,77856.65,77856.66,8.28498 +1779327480000,77856.66,77856.66,77820,77834.01,5.20324 +1779327540000,77834,77834.01,77824,77834.01,2.16044 +1779327600000,77834.01,77852.67,77834,77852.66,10.93539 +1779327660000,77852.67,77877.25,77852.67,77877.25,2.75256 +1779327720000,77877.25,77974.98,77877.24,77924.43,23.91536 +1779327780000,77924.44,77924.44,77891.72,77891.73,2.95008 +1779327840000,77891.72,77902.64,77891.72,77894.86,3.79347 +1779327900000,77894.86,77938.01,77894.86,77938.01,2.75771 +1779327960000,77938.01,77970.75,77938,77970.75,2.11663 +1779328020000,77970.75,77970.75,77932.42,77938.15,10.8041 +1779328080000,77938.15,77948.04,77918.8,77933.48,10.70932 +1779328140000,77933.47,77947.2,77920,77920.01,3.11478 +1779328200000,77920,77938,77913.52,77928.01,3.56179 +1779328260000,77928.01,77932,77892,77892,4.99177 +1779328320000,77892.01,77892.01,77805.73,77810.53,11.38148 +1779328380000,77810.53,77824.43,77803.94,77806.59,2.09677 +1779328440000,77806.59,77824.44,77800,77824.44,3.21906 +1779328500000,77824.44,77866.56,77824.44,77866.55,2.80239 +1779328560000,77866.55,77866.56,77845.17,77845.17,3.69444 +1779328620000,77845.18,77856.96,77845.17,77856.96,1.45481 +1779328680000,77856.95,77874.87,77854.85,77874.86,2.54426 +1779328740000,77874.86,77878.17,77863.84,77863.85,4.51628 +1779328800000,77863.85,77863.85,77845.17,77852.48,5.33112 +1779328860000,77852.48,77875.97,77852.48,77863.27,2.8914 +1779328920000,77863.27,77888.01,77858.45,77888.01,2.29898 +1779328980000,77888,77890.01,77886.28,77890.01,7.5807 +1779329040000,77890,77913.77,77890,77895.25,3.39093 +1779329100000,77895.25,77895.25,77862.16,77866.98,6.68519 +1779329160000,77866.99,77871.81,77866.98,77867.2,1.59023 +1779329220000,77867.2,77877.24,77867.2,77877.24,1.329 +1779329280000,77877.23,77877.23,77820.1,77825.01,5.87449 +1779329340000,77825.01,77849.33,77825,77845.18,1.78376 +1779329400000,77845.17,77865.22,77845.17,77865.22,2.04114 +1779329460000,77865.23,77868.47,77864.67,77864.67,2.24961 +1779329520000,77864.67,77896.71,77864.67,77872.01,8.72396 +1779329580000,77872,77872,77859.6,77859.69,3.38993 +1779329640000,77859.69,77874.01,77859.68,77874,2.35254 +1779329700000,77874,77874.01,77868,77868,3.76561 +1779329760000,77868.01,77912.8,77868.01,77908.01,2.60508 +1779329820000,77908.01,77925.73,77908,77921.91,2.4849 +1779329880000,77921.92,77968.75,77921.91,77948.76,10.42174 +1779329940000,77948.76,77984.01,77948.75,77984.01,2.61293 +1779330000000,77984.01,78028.01,77984,78010.57,10.36541 +1779330060000,78010.57,78015.78,77996.78,78006.58,5.05931 +1779330120000,78006.58,78013.2,77998.01,77998.01,4.24804 +1779330180000,77998,78080,77982.74,78052.33,34.26304 +1779330240000,78052.32,78052.33,77994.48,78001.5,19.10255 +1779330300000,78001.51,78050,78001.51,78041.41,2.91431 +1779330360000,78041.41,78095.36,78041.41,78065.62,26.12048 +1779330420000,78065.62,78100,78065.62,78100,7.10361 +1779330480000,78100,78100,78052.32,78052.32,3.87463 +1779330540000,78052.32,78052.33,78036.34,78037.41,3.31935 +1779330600000,78037.4,78044.01,78002.83,78020.86,4.00698 +1779330660000,78020.86,78020.86,78020.85,78020.85,0.44686 +1779330720000,78020.85,78020.86,78009.07,78011.79,3.71799 +1779330780000,78011.79,78050,78011.78,78040.57,5.8849 +1779330840000,78040.58,78040.58,78021.13,78021.14,5.35413 +1779330900000,78021.14,78024.01,78016.88,78016.89,4.0692 +1779330960000,78016.88,78028.89,78016.88,78028.88,2.56033 +1779331020000,78028.88,78034.4,78028.88,78034.39,1.08271 +1779331080000,78034.39,78065.17,78034.39,78065.17,2.06103 +1779331140000,78065.18,78073.4,78014.98,78035.02,130.11211 +1779331200000,78035.02,78035.02,78017.48,78017.49,1.98807 +1779331260000,78017.48,78017.49,78003.66,78012,13.92401 +1779331320000,78012.01,78012.01,78000,78007.42,4.61277 +1779331380000,78007.42,78007.42,77990,77990.01,3.2619 +1779331440000,77990.01,78045.16,77990,78031.86,321.45033 +1779331500000,78031.86,78031.86,78002.6,78021.04,9.86962 +1779331560000,78021.04,78028.88,77988.48,77988.48,7.68547 +1779331620000,77988.48,77992,77979.33,77979.33,3.72747 +1779331680000,77979.34,77979.34,77973.03,77973.03,2.62766 +1779331740000,77973.03,77973.04,77973.03,77973.03,2.90634 +1779331800000,77973.03,77989.13,77973.03,77989.13,3.83126 +1779331860000,77989.13,78021.65,77989.12,78021.65,2.75502 +1779331920000,78021.64,78021.65,78012.43,78012.43,4.74878 +1779331980000,78012.43,78013.74,78006.94,78013.73,2.74754 +1779332040000,78013.74,78013.74,77948.75,77959.86,66.36912 +1779332100000,77959.87,77986.23,77959.86,77986.23,3.25237 +1779332160000,77986.23,77991.58,77966,77966.03,2.65912 +1779332220000,77966.03,77982.01,77966.02,77982,2.18487 +1779332280000,77982,77982.01,77982,77982.01,1.62407 +1779332340000,77982.01,77982.01,77955.77,77955.78,3.5026 +1779332400000,77955.78,77978.42,77955.77,77978.42,3.26962 +1779332460000,77978.42,77978.42,77958.13,77966.86,6.75471 +1779332520000,77966.86,77982.01,77952.36,77961.21,6.31579 +1779332580000,77961.22,77978.8,77961.22,77978.8,0.7874 +1779332640000,77978.8,77982.01,77945.99,77945.99,78.58591 +1779332700000,77945.99,77969.68,77945.99,77969.68,3.54712 +1779332760000,77969.68,78019.5,77969.67,78000.01,116.84661 +1779332820000,78000.01,78000.01,77960.96,77960.97,16.23669 +1779332880000,77960.96,77960.97,77928.5,77934.39,8.83615 +1779332940000,77934.39,77962.85,77934.39,77960.91,4.56601 +1779333000000,77960.91,77964.02,77960.9,77964.02,0.6167 +1779333060000,77964.02,77964.02,77964.01,77964.02,0.54523 +1779333120000,77964.02,77980.58,77964.01,77980.58,1.52619 +1779333180000,77980.58,77988.1,77958,77958.01,6.94772 +1779333240000,77958.01,77959.68,77958,77959.68,3.17589 +1779333300000,77959.68,77959.68,77951.03,77955.85,1.88948 +1779333360000,77955.86,77956.83,77930.74,77930.75,5.10208 +1779333420000,77930.75,77930.75,77908,77908.01,8.43598 +1779333480000,77908.01,77935.08,77908,77935.08,3.03435 +1779333540000,77935.08,77946.21,77935.07,77946.21,4.49365 +1779333600000,77946.21,77978.01,77946.2,77978.01,4.62874 +1779333660000,77978.01,78000.01,77978.01,78000.01,7.6424 +1779333720000,78000,78010.01,78000,78010.01,0.98325 +1779333780000,78010,78037.23,78010,78015.5,4.59907 +1779333840000,78015.5,78015.5,78015.49,78015.5,2.60302 +1779333900000,78015.49,78020.25,78002.19,78005.54,6.3121 +1779333960000,78005.53,78008.94,78000,78008.93,4.79891 +1779334020000,78008.94,78042.01,78008.94,78042.01,1.73299 +1779334080000,78042.01,78042.01,78034.89,78034.9,3.66545 +1779334140000,78034.89,78034.9,78034.89,78034.9,0.39926 +1779334200000,78034.9,78034.9,78034,78034.01,0.78163 +1779334260000,78034.01,78034.01,78020.25,78020.25,2.31655 +1779334320000,78020.25,78020.26,78014.58,78014.59,1.36417 +1779334380000,78014.59,78021.91,78014.58,78021.91,2.08574 +1779334440000,78021.9,78021.91,78005.37,78005.37,2.29528 +1779334500000,78005.38,78005.38,78000,78000,2.74596 +1779334560000,78000,78004.4,78000,78000.01,2.80424 +1779334620000,78000.01,78000.01,78000,78000,1.20864 +1779334680000,78000,78000.01,78000,78000,13.54123 +1779334740000,78000.01,78003.25,78000,78003.24,7.99715 +1779334800000,78003.24,78003.25,78003.24,78003.24,2.37743 +1779334860000,78003.25,78003.25,77996.09,77996.1,2.84604 +1779334920000,77996.1,78010.33,77996.09,78010.33,2.83155 +1779334980000,78010.33,78010.33,78010.32,78010.33,0.84538 +1779335040000,78010.33,78019.05,78010.33,78019.05,2.88126 +1779335100000,78019.05,78043.56,78019.04,78043.56,5.99525 +1779335160000,78043.56,78044.01,78030.67,78030.68,2.98917 +1779335220000,78030.67,78030.68,78011.93,78011.93,6.67875 +1779335280000,78011.94,78011.94,78008,78008.01,1.47016 +1779335340000,78008.01,78008.01,78008,78008.01,3.25108 +1779335400000,78008,78014.55,78000,78012.31,4.47244 +1779335460000,78012.31,78012.31,78012.3,78012.31,0.83249 +1779335520000,78012.31,78027.25,78012.3,78027.25,5.68504 +1779335580000,78027.25,78031.77,78027.24,78031.77,0.57433 +1779335640000,78031.77,78045.49,78028,78045.49,11.67685 +1779335700000,78045.48,78098.85,78045.48,78078.77,18.92715 +1779335760000,78078.77,78078.78,78070.46,78073.51,3.447 +1779335820000,78073.5,78073.51,78073.5,78073.5,0.5551 +1779335880000,78073.5,78098.85,78073.5,78098.84,3.06142 +1779335940000,78098.85,78098.85,78078.71,78078.72,4.18964 +1779336000000,78078.72,78104.96,78078.71,78100.01,6.43261 +1779336060000,78100.01,78114.29,78100,78102.22,4.76256 +1779336120000,78102.23,78130,78102.22,78130,4.15088 +1779336180000,78130,78130,78104.5,78107.61,6.47194 +1779336240000,78107.61,78128.02,78107.61,78128.02,3.95898 +1779336300000,78128.01,78147.54,78128.01,78147.53,3.43519 +1779336360000,78147.54,78173.15,78147.53,78173.15,10.47417 +1779336420000,78173.15,78180.01,78118.85,78118.86,37.95014 +1779336480000,78118.86,78133.19,78080,78080,18.31999 +1779336540000,78080,78080.01,77980,77983.34,27.24134 +1779336600000,77983.34,77997.21,77983.34,77997.2,2.17785 +1779336660000,77997.21,78002.26,77989.4,77992.6,9.12489 +1779336720000,77992.6,77996.01,77968.6,77968.61,4.7092 +1779336780000,77968.61,77979.89,77968.6,77974.62,3.96995 +1779336840000,77974.62,77977.77,77974.61,77977.76,1.51056 +1779336900000,77977.77,78002.87,77977.76,78002.87,7.05178 +1779336960000,78002.87,78027.18,78002.87,78027.18,1.61301 +1779337020000,78027.17,78028,78027.17,78028,1.29491 +1779337080000,78028,78028,77990,77990,4.22936 +1779337140000,77990,77990.01,77975,77975.01,17.67698 +1779337200000,77975.01,77988.34,77965.36,77988.34,6.12769 +1779337260000,77988.34,78002.01,77988.33,78002.01,3.34233 +1779337320000,78002.01,78008,78002,78007.99,3.00298 +1779337380000,78008,78008,78004.83,78004.83,1.42427 +1779337440000,78004.84,78004.85,78004.83,78004.85,8.24801 +1779337500000,78004.84,78007.51,78004.84,78007.51,1.99695 +1779337560000,78007.5,78022.18,78007.5,78022.17,1.55674 +1779337620000,78022.17,78022.18,78022.17,78022.17,6.77841 +1779337680000,78022.17,78030.01,78022.17,78030.01,10.37349 +1779337740000,78030.01,78030.01,78016.13,78026.32,21.85377 +1779337800000,78026.33,78035.77,78026.32,78035.76,3.54788 +1779337860000,78035.76,78035.77,78004.84,78004.85,7.27788 +1779337920000,78004.85,78004.85,77984.01,77985.62,7.48329 +1779337980000,77985.61,77985.62,77972,77972.9,7.16317 +1779338040000,77972.9,77972.9,77972.89,77972.89,3.26792 +1779338100000,77972.9,77972.9,77972.89,77972.9,1.95923 +1779338160000,77972.9,77972.9,77969.07,77969.08,7.28277 +1779338220000,77969.07,77976.36,77969.07,77976.36,4.64521 +1779338280000,77976.36,77986.88,77976.35,77986.88,7.04446 +1779338340000,77986.88,78000,77986.88,78000,1.5844 +1779338400000,78000,78009.35,77999.99,78009,15.41033 +1779338460000,78009.01,78009.01,77986.91,77986.92,15.41796 +1779338520000,77986.92,77986.92,77986.91,77986.91,2.95996 +1779338580000,77986.92,77996.21,77986.91,77996.2,2.48994 +1779338640000,77996.2,77996.21,77982.13,77982.13,8.49505 +1779338700000,77982.14,77982.14,77982.13,77982.13,3.23638 +1779338760000,77982.14,77982.14,77982.13,77982.14,0.9743 +1779338820000,77982.14,78009.8,77982.14,78007.18,2.16107 +1779338880000,78007.19,78008.38,78006,78006,1.24539 +1779338940000,78006.01,78006.01,78000.28,78000.28,0.97537 +1779339000000,78000.28,78008,78000.28,78008,0.59712 +1779339060000,78008,78008,78007.99,78007.99,0.84619 +1779339120000,78007.99,78008,78007.99,78007.99,2.56528 +1779339180000,78008,78008,78002,78002,0.64812 +1779339240000,78002.01,78010.01,78002.01,78010,1.2077 +1779339300000,78010,78034.01,78010,78034.01,1.52586 +1779339360000,78034,78034,78011.08,78011.09,2.85735 +1779339420000,78011.09,78011.1,78011.08,78011.1,0.60496 +1779339480000,78011.1,78033.81,78011.09,78033.81,2.62851 +1779339540000,78033.81,78052.21,78033.8,78035.8,6.42949 +1779339600000,78035.8,78040.01,78018.31,78040,4.66419 +1779339660000,78040.01,78040.01,78034.17,78034.17,1.60472 +1779339720000,78034.18,78053,78034.17,78045.96,12.67073 +1779339780000,78045.96,78088.92,78045.95,78088.91,11.44 +1779339840000,78088.92,78147.07,78088.91,78111.89,38.88267 +1779339900000,78111.89,78125.6,78104,78108,5.15256 +1779339960000,78108,78117.2,78100,78100,6.98505 +1779340020000,78100.01,78100.01,78061.16,78061.17,3.08702 +1779340080000,78061.17,78065.8,78044,78044.01,2.95247 +1779340140000,78044.01,78045.78,78044,78045.78,0.89661 +1779340200000,78045.78,78045.78,78018.25,78018.26,2.21285 +1779340260000,78018.25,78020.28,77997.54,77997.54,4.50411 +1779340320000,77997.54,77997.55,77956,77956,8.87453 +1779340380000,77956.01,77956.01,77920,77920,7.68522 +1779340440000,77920,77920,77891.31,77912.54,8.25619 +1779340500000,77912.55,77912.55,77883.41,77885.41,4.2896 +1779340560000,77885.4,77917.19,77885.4,77917.18,1.89569 +1779340620000,77917.19,77928.74,77917.19,77928.28,9.11194 +1779340680000,77928.29,77928.29,77915.59,77922.22,8.11117 +1779340740000,77922.22,77934.36,77922.21,77929.29,17.79041 +1779340800000,77929.29,77947.77,77929.28,77941.45,10.59864 +1779340860000,77941.46,77941.46,77900,77900,2.7438 +1779340920000,77900,77900,77870,77874.19,4.98764 +1779340980000,77874.19,77886.4,77874.19,77886.4,1.07557 +1779341040000,77886.4,77892.01,77886.39,77892.01,1.38574 +1779341100000,77892.01,77892.02,77892,77892.02,0.18222 +1779341160000,77892.02,77892.02,77866.66,77866.66,3.25886 +1779341220000,77866.66,77867.42,77866.66,77867.42,0.89348 +1779341280000,77867.42,77867.42,77867.41,77867.42,0.28994 +1779341340000,77867.42,77873.43,77867.41,77869.36,11.12765 +1779341400000,77869.35,77869.36,77850,77855.3,3.14195 +1779341460000,77855.3,77884.57,77848,77884.56,5.08159 +1779341520000,77884.56,77884.57,77871.84,77879.64,13.29782 +1779341580000,77879.64,77914.34,77879.63,77914.34,4.18752 +1779341640000,77914.34,77914.34,77899.67,77899.67,1.76467 +1779341700000,77899.68,77899.68,77884.65,77884.66,2.15946 +1779341760000,77884.65,77884.66,77884,77884.66,1.16455 +1779341820000,77884.65,77884.66,77882,77882.01,0.81175 +1779341880000,77882.01,77892.81,77882,77892.81,1.61927 +1779341940000,77892.8,77892.81,77892.8,77892.81,2.36927 +1779342000000,77892.81,77892.81,77888.6,77888.61,1.04259 +1779342060000,77888.61,77888.61,77877.23,77877.23,0.70425 +1779342120000,77877.24,77880.75,77866.02,77866.02,3.24397 +1779342180000,77866.02,77866.02,77842.42,77843.5,39.84494 +1779342240000,77843.51,77864.35,77843.5,77860.02,5.81634 +1779342300000,77860.01,77860.02,77854.08,77855.7,2.70397 +1779342360000,77855.71,77855.71,77847.91,77851.24,4.74552 +1779342420000,77851.24,77851.24,77814,77814.01,13.95711 +1779342480000,77814,77816.28,77714.94,77742,28.57005 +1779342540000,77741.99,77791.14,77730,77773.55,6.92525 +1779342600000,77773.56,77781,77770,77781,4.40563 +1779342660000,77781,77802.89,77780.99,77795.47,18.64918 +1779342720000,77795.48,77795.48,77788,77788.01,1.07095 +1779342780000,77788.01,77788.01,77777.75,77777.75,2.87347 +1779342840000,77777.75,77794.98,77777.74,77794.98,1.34168 +1779342900000,77794.98,77794.98,77787.58,77791.62,2.08836 +1779342960000,77791.62,77792.76,77783.94,77792.75,2.32706 +1779343020000,77792.75,77792.76,77780,77780.53,2.28105 +1779343080000,77780.52,77804.92,77780.52,77804.92,5.12927 +1779343140000,77804.91,77829.99,77804.91,77828,9.44386 +1779343200000,77828,77828.01,77800,77802,11.03574 +1779343260000,77802,77802.01,77801.54,77801.55,3.26577 +1779343320000,77801.55,77810,77801.54,77810,4.1837 +1779343380000,77810,77857.85,77809.99,77857.85,3.74171 +1779343440000,77857.84,77857.85,77845.17,77846.34,2.46359 +1779343500000,77846.33,77868.38,77846.33,77868.38,3.32041 +1779343560000,77868.37,77873.15,77862.32,77862.32,3.04665 +1779343620000,77862.32,77862.33,77814.84,77814.85,2.04772 +1779343680000,77814.84,77814.85,77757.26,77761.24,3.40865 +1779343740000,77761.25,77761.25,77730.16,77742.89,4.5736 +1779343800000,77742.89,77769.67,77742.89,77761.25,1.57339 +1779343860000,77761.25,77779.99,77761.24,77779.98,1.48619 +1779343920000,77779.99,77798.31,77779.98,77798.3,1.35613 +1779343980000,77798.31,77798.31,77758.34,77762.58,5.85946 +1779344040000,77762.57,77769.96,77762.57,77769.96,1.64606 +1779344100000,77769.96,77773.82,77769.95,77773.81,5.31955 +1779344160000,77773.82,77773.82,77744.79,77744.79,3.77861 +1779344220000,77744.79,77744.79,77736.19,77736.2,1.80599 +1779344280000,77736.2,77736.2,77715,77724.97,7.73 +1779344340000,77724.98,77735.34,77724.97,77735.33,4.43841 +1779344400000,77735.34,77788.32,77735.33,77788.32,14.09617 +1779344460000,77788.31,77855.44,77788.31,77822.98,22.26585 +1779344520000,77822.98,77846.01,77822.97,77840.84,5.49338 +1779344580000,77840.84,77840.85,77828,77832.72,2.09819 +1779344640000,77832.72,77832.72,77816.99,77817,0.77745 +1779344700000,77817,77817,77778.34,77778.35,4.0153 +1779344760000,77778.34,77798.82,77777,77798.54,5.78401 +1779344820000,77798.55,77798.55,77785.32,77785.33,2.85712 +1779344880000,77785.33,77785.33,77785.31,77785.32,4.76952 +1779344940000,77785.31,77785.32,77777,77777,2.15294 +1779345000000,77777.01,77800,77777.01,77800,3.71042 +1779345060000,77800,77817,77800,77817,2.19089 +1779345120000,77817,77817,77816.99,77817,1.60575 +1779345180000,77817,77817,77796.22,77796.22,1.74512 +1779345240000,77796.22,77796.23,77777,77778.82,1.90762 +1779345300000,77778.83,77781.84,77750.28,77750.28,2.38448 +1779345360000,77750.29,77769.12,77750.28,77768.53,2.91259 +1779345420000,77768.52,77768.53,77746.84,77746.85,3.3393 +1779345480000,77746.84,77748.08,77746.84,77748.07,4.48701 +1779345540000,77748.07,77748.08,77733.67,77733.68,5.39844 +1779345600000,77733.67,77733.68,77690.9,77704.48,6.43843 +1779345660000,77704.49,77714.69,77703.96,77703.97,2.12486 +1779345720000,77703.97,77707.08,77700.65,77702.14,4.68971 +1779345780000,77702.14,77702.14,77648.32,77663.89,9.03336 +1779345840000,77663.88,77677.89,77663.88,77675.6,2.90737 +1779345900000,77675.6,77675.6,77645.46,77645.46,5.14072 +1779345960000,77645.46,77666.01,77638.01,77666.01,6.22437 +1779346020000,77666,77666,77619.4,77621.13,4.80849 +1779346080000,77621.13,77627.87,77533.45,77603.46,42.65849 +1779346140000,77603.46,77607.98,77580,77607.98,3.60288 +1779346200000,77607.97,77607.98,77576,77576.01,6.22752 +1779346260000,77576.01,77576.01,77569.14,77569.15,3.28036 +1779346320000,77569.14,77622.9,77569.14,77622.9,9.85878 +1779346380000,77622.89,77630.75,77615.41,77630.75,4.4607 +1779346440000,77630.75,77638.02,77600,77600,9.10787 +1779346500000,77600.01,77600.27,77570.05,77570.05,11.18438 +1779346560000,77570.05,77582.32,77563.69,77582.31,2.25285 +1779346620000,77582.31,77602.03,77582.31,77602.03,6.17871 +1779346680000,77602.03,77620.5,77602.03,77620.5,3.30434 +1779346740000,77620.49,77622.14,77620.49,77622.14,3.86168 +1779346800000,77622.14,77622.14,77567.19,77585.24,11.16776 +1779346860000,77585.25,77638.02,77585.24,77630.78,4.70709 +1779346920000,77630.78,77630.78,77613.99,77613.99,3.13973 +1779346980000,77614,77614,77592,77608.77,4.97996 +1779347040000,77608.77,77613.72,77593.13,77593.13,1.80036 +1779347100000,77593.14,77648.67,77593.14,77648.67,3.75007 +1779347160000,77648.67,77658,77646.87,77656.63,4.36299 +1779347220000,77656.62,77698.52,77656.62,77694.01,17.56885 +1779347280000,77694,77694,77648.46,77648.46,6.60148 +1779347340000,77648.46,77648.47,77617.39,77617.39,5.68855 +1779347400000,77617.39,77617.4,77591.78,77609.81,7.98982 +1779347460000,77609.81,77628.42,77564.64,77572.85,35.52959 +1779347520000,77572.84,77615.74,77572.84,77615.74,1.9936 +1779347580000,77615.73,77620.01,77594.56,77599.52,8.36163 +1779347640000,77599.51,77607.16,77599.5,77607.14,2.90771 +1779347700000,77607.15,77607.15,77603.64,77603.65,1.1454 +1779347760000,77603.65,77603.65,77550,77556.11,4.04705 +1779347820000,77556.11,77562.31,77521,77552.02,35.87074 +1779347880000,77552.01,77568.8,77539.42,77539.43,7.42121 +1779347940000,77539.43,77552.69,77538.5,77542.38,2.51022 +1779348000000,77542.39,77548.01,77534.43,77534.44,2.79465 +1779348060000,77534.43,77547.22,77534.43,77547.22,1.70943 +1779348120000,77547.22,77563.87,77536.75,77536.76,5.42211 +1779348180000,77536.76,77566.01,77536.75,77566,5.19164 +1779348240000,77566.01,77566.01,77566,77566.01,0.9569 +1779348300000,77566.01,77596.41,77566,77586.26,14.10106 +1779348360000,77586.26,77596.41,77586.26,77596.41,5.28274 +1779348420000,77596.41,77608.86,77596.4,77608.86,1.29186 +1779348480000,77608.86,77611.97,77608.85,77611.97,3.86206 +1779348540000,77611.96,77611.97,77611.96,77611.97,3.95007 +1779348600000,77611.97,77644.68,77611.96,77644.67,18.47436 +1779348660000,77644.67,77644.68,77638.01,77638.02,6.91446 +1779348720000,77638.01,77646.95,77638.01,77646.94,3.3382 +1779348780000,77646.94,77646.95,77629.75,77631.31,3.95395 +1779348840000,77631.3,77655.93,77631.3,77655.92,29.33762 +1779348900000,77655.91,77655.92,77650.64,77650.65,1.52714 +1779348960000,77650.64,77659.99,77650,77659.99,4.79172 +1779349020000,77659.99,77661.57,77659.99,77661.57,1.43496 +1779349080000,77661.56,77670.01,77661.56,77670,1.63273 +1779349140000,77670,77680.01,77670,77680,1.53127 +1779349200000,77680,77688.95,77680,77688.95,0.68086 +1779349260000,77688.94,77693.03,77688.94,77693.03,1.76436 +1779349320000,77693.02,77708.01,77693.02,77708.01,1.68639 +1779349380000,77708,77708.01,77708,77708.01,0.69915 +1779349440000,77708,77720.25,77708,77720.25,2.56831 +1779349500000,77720.24,77755.48,77720.24,77755.48,9.04513 +1779349560000,77755.48,77755.49,77741.59,77742.18,4.83213 +1779349620000,77742.18,77753.54,77742.18,77753.54,5.87033 +1779349680000,77753.53,77763.4,77753.53,77763.4,2.25784 +1779349740000,77763.39,77789.57,77763.39,77789.57,4.48331 +1779349800000,77789.56,77801.51,77789.56,77801.51,3.31647 +1779349860000,77801.5,77801.78,77780.18,77780.18,16.91869 +1779349920000,77780.18,77798.82,77780.18,77798.82,2.51699 +1779349980000,77798.81,77815.09,77798.81,77815.08,1.33597 +1779350040000,77815.08,77816.9,77815.08,77816.89,1.81169 +1779350100000,77816.9,77821.25,77816.89,77821.24,0.92317 +1779350160000,77821.24,77901.06,77821.24,77901.06,18.59967 +1779350220000,77901.05,77901.06,77883.03,77892.47,8.23284 +1779350280000,77892.47,77900.02,77892.47,77895.02,2.41279 +1779350340000,77895.01,77895.02,77887.9,77889.01,1.50767 +1779350400000,77889.01,77914.17,77889.01,77914.16,4.98581 +1779350460000,77914.17,77921.28,77892.79,77892.8,3.04462 +1779350520000,77892.8,77939.32,77892.79,77939.32,2.137 +1779350580000,77939.32,77976.03,77937.22,77976.03,18.57979 +1779350640000,77976.03,78006.01,77976.02,78006,11.07091 +1779350700000,78006.01,78025,77998.61,78016.58,6.76417 +1779350760000,78016.58,78037.39,78007.82,78014.73,14.97322 +1779350820000,78014.73,78024.02,78008,78008,3.54641 +1779350880000,78008,78200,78008,78141.93,55.35083 +1779350940000,78141.92,78155.07,78104.96,78112,17.0623 +1779351000000,78112.01,78112.01,78056.65,78062.92,8.45832 +1779351060000,78062.92,78096,78055.98,78086,9.61976 +1779351120000,78086.01,78107.03,78067.09,78101.76,6.25188 +1779351180000,78101.76,78101.76,78086.76,78089.51,10.45013 +1779351240000,78089.51,78137.12,78071.56,78137.12,24.64052 +1779351300000,78137.11,78174.73,78117.23,78119.86,9.57763 +1779351360000,78119.86,78159.31,78119.86,78126.24,13.75832 +1779351420000,78126.24,78130.01,78094.47,78101.11,10.12021 +1779351480000,78101.1,78105.38,78024.38,78024.38,13.20006 +1779351540000,78024.38,78060.88,78024.37,78024.38,5.81517 +1779351600000,78024.38,78024.38,77988.42,77988.42,12.74884 +1779351660000,77988.42,77995.52,77969.67,77995.51,4.40265 +1779351720000,77995.51,78024.89,77991.95,78023.5,3.28325 +1779351780000,78023.5,78051.81,78019.28,78033.37,5.79116 +1779351840000,78033.36,78042.53,77996,77996.01,5.86694 +1779351900000,77996,77996.01,77967.52,77967.53,2.38383 +1779351960000,77967.52,77967.53,77935.97,77965.12,7.06037 +1779352020000,77965.12,78012.56,77965.11,78012.56,3.43733 +1779352080000,78012.56,78030,78005.25,78030,2.54365 +1779352140000,78030,78062.15,78026,78055.35,12.14596 +1779352200000,78055.35,78055.36,78009.95,78021.77,4.69729 +1779352260000,78021.77,78021.77,78009.09,78009.1,1.93938 +1779352320000,78009.1,78021.77,78002.85,78002.89,1.61396 +1779352380000,78002.89,78002.89,77936.94,77945.17,77.48462 +1779352440000,77945.17,77946.79,77939.76,77946.79,2.55789 +1779352500000,77946.79,77974.01,77946.79,77960.36,4.53412 +1779352560000,77960.36,77960.37,77928.12,77928.13,13.60094 +1779352620000,77928.12,77929.07,77919.73,77919.73,2.00198 +1779352680000,77919.74,77919.74,77907.12,77907.13,4.00404 +1779352740000,77907.12,77927.47,77890.69,77921.42,7.42972 +1779352800000,77921.42,77926.27,77918.49,77926.26,3.03812 +1779352860000,77926.27,77941.25,77923.01,77923.01,5.80803 +1779352920000,77923.02,77926.2,77916.22,77926.2,2.63244 +1779352980000,77926.19,77947.49,77926.19,77945.32,5.20636 +1779353040000,77945.31,77945.31,77926.99,77926.99,8.06363 +1779353100000,77927,77927,77900,77900,1.51515 +1779353160000,77900.01,77909.79,77885.53,77909.77,3.76248 +1779353220000,77909.78,77926.01,77892.35,77897.61,4.84706 +1779353280000,77897.62,77908.99,77897.62,77900.78,6.34176 +1779353340000,77900.78,77915.53,77900.77,77913.75,1.81005 +1779353400000,77913.75,77924.72,77902.17,77924.72,1.9741 +1779353460000,77924.71,77924.72,77896.45,77896.45,2.70676 +1779353520000,77896.45,77901.67,77892,77901.66,3.7685 +1779353580000,77901.67,77908.89,77895.61,77895.61,1.08653 +1779353640000,77895.62,77911.41,77895.62,77904.61,0.60644 +1779353700000,77904.61,77922,77904.6,77921.99,2.86214 +1779353760000,77922,77955.25,77922,77953.22,4.24167 +1779353820000,77953.23,77953.23,77937.25,77937.25,1.46192 +1779353880000,77937.26,77937.26,77924,77934.66,1.60136 +1779353940000,77934.66,77934.66,77924.63,77924.63,1.20422 +1779354000000,77924.63,77924.63,77911,77916.44,2.66544 +1779354060000,77916.45,77916.45,77898.75,77898.75,3.70555 +1779354120000,77898.76,77898.76,77898.75,77898.76,0.6249 +1779354180000,77898.75,77904.01,77898.75,77903.28,1.73489 +1779354240000,77903.28,77903.29,77896.96,77896.97,1.08098 +1779354300000,77896.96,77916.45,77883,77916.45,2.22398 +1779354360000,77916.45,77965.72,77916.44,77965.72,2.02452 +1779354420000,77965.72,77977.53,77917.33,77917.34,4.89321 +1779354480000,77917.34,77951.74,77917.33,77951.73,6.70841 +1779354540000,77951.74,77958,77922.22,77927.74,6.04911 +1779354600000,77927.75,77942.59,77927.75,77942.59,1.83836 +1779354660000,77942.6,77942.6,77938.69,77938.7,1.47647 +1779354720000,77938.7,77954.78,77938.7,77954.78,3.93909 +1779354780000,77954.79,77957.97,77947.21,77947.22,4.04013 +1779354840000,77947.22,77947.22,77935.67,77935.68,1.96897 +1779354900000,77935.67,77944.89,77932.65,77944.89,5.93937 +1779354960000,77944.89,77951.88,77944.88,77951.87,0.41059 +1779355020000,77951.88,77951.88,77938.18,77938.18,4.31208 +1779355080000,77938.19,77938.19,77924,77924,1.25198 +1779355140000,77924.01,77924.01,77924,77924.01,1.64432 +1779355200000,77924.01,77944.79,77924,77944.79,2.38681 +1779355260000,77944.79,77951.35,77944.78,77951.35,0.83639 +1779355320000,77951.35,77953.31,77951.34,77953.31,0.50295 +1779355380000,77953.31,77953.31,77951.34,77951.34,1.36993 +1779355440000,77951.35,77951.35,77923.82,77923.83,2.0659 +1779355500000,77923.82,77937.24,77922.04,77922.05,3.42665 +1779355560000,77922.04,77922.05,77922.04,77922.05,1.19819 +1779355620000,77922.04,77924.96,77917.14,77924.95,1.08884 +1779355680000,77924.96,77934.83,77924.95,77928.01,1.17572 +1779355740000,77928,77931.34,77928,77928.4,0.94172 +1779355800000,77928.39,77935.45,77920.31,77935.44,0.83332 +1779355860000,77935.44,77940.27,77851.96,77851.97,7.39082 +1779355920000,77851.97,77851.97,77816.66,77827.94,11.60823 +1779355980000,77827.93,77827.94,77790.05,77790.06,4.11997 +1779356040000,77790.06,77790.06,77785,77787.36,3.15792 +1779356100000,77787.36,77803.79,77785,77796.01,4.94752 +1779356160000,77796.01,77796.01,77772.52,77772.53,29.48617 +1779356220000,77772.53,77775,77767.25,77767.25,5.65062 +1779356280000,77767.24,77767.25,77746.63,77746.64,3.07382 +1779356340000,77746.64,77746.64,77675.29,77675.3,15.68062 +1779356400000,77675.3,77707.01,77675.3,77701.58,11.33167 +1779356460000,77701.58,77715.73,77680.44,77698.9,6.09626 +1779356520000,77698.9,77723.33,77698.89,77713.61,5.03057 +1779356580000,77713.61,77715.39,77713.6,77714.13,2.5751 +1779356640000,77714.13,77714.13,77679.32,77690.41,5.15311 +1779356700000,77690.41,77690.41,77690.4,77690.41,3.76084 +1779356760000,77690.41,77704.04,77688.99,77704.04,4.02712 +1779356820000,77704.04,77710,77704.03,77709.99,3.1363 +1779356880000,77710,77710,77709.98,77709.99,2.75001 +1779356940000,77709.99,77709.99,77709.98,77709.99,1.17052 +1779357000000,77709.99,77709.99,77688.79,77688.8,5.0121 +1779357060000,77688.8,77688.8,77684.07,77684.08,0.65836 +1779357120000,77684.07,77684.07,77663,77665.96,10.08349 +1779357180000,77665.96,77665.96,77660,77660.01,3.06306 +1779357240000,77660.01,77660.01,77651.26,77651.27,11.60452 +1779357300000,77651.27,77670.5,77642.16,77670.5,16.52354 +1779357360000,77670.5,77689.89,77670.49,77689.89,16.50798 +1779357420000,77689.89,77689.89,77679.56,77679.56,2.15982 +1779357480000,77679.57,77679.57,77676.75,77676.76,1.5574 +1779357540000,77676.76,77676.76,77633.02,77633.02,6.25108 +1779357600000,77633.03,77655.77,77621.02,77655.61,15.36501 +1779357660000,77655.6,77655.61,77642.17,77642.17,4.49582 +1779357720000,77642.18,77647.42,77642.17,77642.19,7.90015 +1779357780000,77642.19,77642.19,77638.01,77638.02,1.66429 +1779357840000,77638.02,77646.01,77632.03,77646.01,7.02893 +1779357900000,77646,77646.01,77638.01,77638.01,3.37782 +1779357960000,77638.02,77655.61,77638.01,77645.29,3.42169 +1779358020000,77645.3,77645.3,77630,77630.01,5.03151 +1779358080000,77630,77631.58,77622.93,77631.58,6.97203 +1779358140000,77631.58,77657.84,77631.57,77657.83,4.79388 +1779358200000,77657.84,77675.68,77657.84,77675.67,3.76663 +1779358260000,77675.68,77675.68,77664.5,77664.5,2.76435 +1779358320000,77664.5,77664.51,77638.01,77638.02,1.57529 +1779358380000,77638.01,77638.02,77635.53,77635.54,4.07626 +1779358440000,77635.54,77635.54,77632.07,77632.07,0.8276 +1779358500000,77632.08,77665.67,77632.07,77665.66,12.16883 +1779358560000,77665.66,77665.66,77638.01,77648,7.01945 +1779358620000,77648.01,77649,77645.07,77645.07,2.10368 +1779358680000,77645.08,77650.65,77645.07,77650.65,3.52756 +1779358740000,77650.65,77665.58,77650.64,77665.58,4.11142 +1779358800000,77665.58,77678.01,77665.57,77669.84,5.12085 +1779358860000,77669.84,77669.84,77660.46,77660.46,0.99383 +1779358920000,77660.46,77660.47,77641.48,77641.48,3.79335 +1779358980000,77641.48,77641.49,77637.62,77637.63,3.14753 +1779359040000,77637.62,77665.95,77637.62,77665.95,32.19811 +1779359100000,77665.94,77665.95,77400.6,77411.99,84.56737 +1779359160000,77411.99,77411.99,77192.6,77192.61,71.49009 +1779359220000,77192.61,77386.3,77190.09,77384.65,83.8155 +1779359280000,77384.66,77396.01,77348.94,77375.76,23.73422 +1779359340000,77375.76,77406.66,77370.02,77383.3,17.45414 +1779359400000,77383.3,77383.3,77236.63,77272.99,51.5234 +1779359460000,77272.99,77286.01,77210,77259.06,13.2741 +1779359520000,77259.06,77344.01,77256,77344.01,10.74907 +1779359580000,77344.01,77425.19,77344.01,77425.19,5.6427 +1779359640000,77425.19,77438.01,77425.18,77430.86,14.08266 +1779359700000,77430.85,77445.31,77416.72,77416.73,6.82662 +1779359760000,77416.73,77427.24,77380.57,77380.58,8.50535 +1779359820000,77380.58,77398.13,77353.2,77398.13,3.88582 +1779359880000,77398.13,77398.13,77316.77,77338.3,7.43353 +1779359940000,77338.3,77338.3,77246.58,77246.58,14.08365 +1779360000000,77246.53,77304.46,77246.34,77304.46,16.43273 +1779360060000,77304.46,77307.45,77293.82,77302.75,4.05966 +1779360120000,77302.75,77372.01,77293.82,77369.51,8.56611 +1779360180000,77369.52,77372,77364.03,77371.99,2.41564 +1779360240000,77371.99,77372,77363.32,77363.33,1.79562 +1779360300000,77363.33,77363.33,77290.16,77297.23,12.54186 +1779360360000,77297.23,77319.74,77279.13,77319.73,6.907 +1779360420000,77319.73,77343.27,77316.02,77342.01,3.67412 +1779360480000,77342.01,77362.01,77327.28,77362.01,21.11944 +1779360540000,77362.01,77371.99,77261.06,77292.01,15.26302 +1779360600000,77292,77292.01,77236.3,77267.92,14.36672 +1779360660000,77267.92,77267.92,77235.63,77238.34,6.77433 +1779360720000,77238.34,77238.34,77200.01,77219.31,20.87374 +1779360780000,77219.31,77231.04,77208.3,77208.31,14.55619 +1779360840000,77208.31,77282.98,77208.31,77282.98,18.88537 +1779360900000,77282.98,77299.8,77227.32,77231.39,14.77844 +1779360960000,77231.39,77236.78,77219.39,77230.69,15.08619 +1779361020000,77230.68,77257.12,77199.34,77257.12,8.98784 +1779361080000,77257.11,77257.12,77223.7,77223.7,2.30481 +1779361140000,77223.71,77230.63,77192.37,77198.08,9.73191 +1779361200000,77198.09,77202.57,77147.15,77190.59,29.07677 +1779361260000,77190.59,77230.63,77172.14,77230.63,12.89556 +1779361320000,77230.63,77267.43,77211.19,77254,9.03125 +1779361380000,77254.01,77299.82,77254,77299.81,9.41476 +1779361440000,77299.82,77299.82,77251.22,77251.23,2.70396 +1779361500000,77251.23,77251.23,77212.83,77212.83,3.17301 +1779361560000,77212.84,77241.55,77202.16,77233.93,8.32365 +1779361620000,77233.94,77257.64,77205.12,77257.64,6.07266 +1779361680000,77257.64,77257.64,77223.7,77228.74,6.11679 +1779361740000,77228.73,77233.27,77213.86,77229.99,6.62825 +1779361800000,77229.99,77271.65,77229.98,77271.65,3.15842 +1779361860000,77271.65,77293.33,77271.64,77293.33,2.61567 +1779361920000,77293.32,77305.67,77279.75,77305.67,4.86306 +1779361980000,77305.66,77345.7,77305.66,77345.7,9.14891 +1779362040000,77345.7,77345.7,77310.68,77310.69,4.98456 +1779362100000,77310.69,77345.7,77310.68,77345.69,5.87161 +1779362160000,77345.7,77355.13,77345.14,77345.15,2.72908 +1779362220000,77345.14,77370.62,77345.14,77370.62,4.25622 +1779362280000,77370.61,77370.62,77318.57,77318.57,5.5222 +1779362340000,77318.58,77341.97,77318.57,77327.29,6.76883 +1779362400000,77327.29,77327.41,77313.9,77318.22,4.7492 +1779362460000,77318.22,77364.97,77315.2,77344.01,17.3514 +1779362520000,77344.02,77344.02,77303.85,77323.67,6.27193 +1779362580000,77323.68,77330.45,77278,77278.01,8.51111 +1779362640000,77278,77299.24,77278,77299.24,4.97613 +1779362700000,77299.23,77299.25,77285.56,77297.51,8.84384 +1779362760000,77297.51,77297.51,77280.32,77280.32,1.73554 +1779362820000,77280.33,77308.57,77280.33,77308.57,8.33833 +1779362880000,77308.57,77338.3,77308.56,77338.29,3.57401 +1779362940000,77338.29,77338.29,77323.09,77323.1,4.24077 +1779363000000,77323.1,77370.01,77323.09,77370,6.9246 +1779363060000,77370,77372,77354.63,77354.64,7.17712 +1779363120000,77354.63,77354.64,77354.63,77354.63,1.29361 +1779363180000,77354.64,77354.64,77318.64,77318.65,3.58507 +1779363240000,77318.65,77318.65,77301.66,77301.67,2.12862 +1779363300000,77301.67,77306.39,77301.66,77306.39,5.72228 +1779363360000,77306.39,77306.39,77268,77268.01,15.06183 +1779363420000,77268,77268,77216.85,77228.93,6.58118 +1779363480000,77228.92,77275.14,77228.92,77275.13,5.68256 +1779363540000,77275.14,77275.14,77246.68,77252.08,12.11126 +1779363600000,77252.08,77277.4,77252.07,77252.08,3.31567 +1779363660000,77252.08,77252.08,77242.52,77242.52,0.72928 +1779363720000,77242.52,77276.76,77242.2,77262.42,6.89244 +1779363780000,77262.42,77262.43,77246,77246.01,1.93937 +1779363840000,77246,77256.82,77246,77256.82,1.74474 +1779363900000,77256.82,77260.01,77249.08,77249.09,9.89426 +1779363960000,77249.08,77257.51,77239.89,77245.44,5.59639 +1779364020000,77245.44,77254.99,77242.39,77254.99,2.77106 +1779364080000,77254.99,77256.01,77254.98,77256.01,2.63637 +1779364140000,77256.01,77257.66,77249.88,77249.88,2.45317 +1779364200000,77249.89,77249.89,77239.89,77239.89,3.66395 +1779364260000,77239.9,77249.58,77239.89,77249.57,4.26295 +1779364320000,77249.58,77249.58,77240.94,77240.95,3.11603 +1779364380000,77240.95,77240.95,77240.94,77240.94,1.33606 +1779364440000,77240.95,77240.95,77230,77230,2.94577 +1779364500000,77230,77230,77190.73,77201.31,6.66431 +1779364560000,77201.31,77211.18,77201.31,77211.17,10.19388 +1779364620000,77211.18,77211.18,77196.83,77196.83,6.46592 +1779364680000,77196.83,77211.18,77196.83,77207.11,7.89866 +1779364740000,77207.12,77208.9,77182,77189.1,17.30229 +1779364800000,77189.1,77249.17,77189.09,77229.25,10.16042 +1779364860000,77229.25,77229.33,77168.17,77169.88,17.99518 +1779364920000,77169.87,77230.57,77169.87,77230.01,3.01598 +1779364980000,77230.01,77253.89,77223.7,77253.11,4.93512 +1779365040000,77253.11,77278.37,77253.11,77278.37,11.06203 +1779365100000,77278.37,77278.37,77234.69,77234.7,16.06133 +1779365160000,77234.7,77234.7,77198,77198.01,3.85014 +1779365220000,77198.01,77214.01,77196.85,77214.01,6.12876 +1779365280000,77214,77214.01,77190.66,77200.32,2.9012 +1779365340000,77200.32,77214.01,77200.31,77205.7,5.04279 +1779365400000,77205.7,77205.7,77205.69,77205.7,2.51315 +1779365460000,77205.7,77205.7,77205.69,77205.7,5.58832 +1779365520000,77205.7,77205.7,77168.18,77178.01,4.82157 +1779365580000,77178,77181.86,77168.18,77168.19,5.13999 +1779365640000,77168.18,77194,77168.18,77194,4.64804 +1779365700000,77194,77216.91,77193.99,77205.99,3.90308 +1779365760000,77206,77220.45,77205.99,77208,3.19731 +1779365820000,77208,77208.01,77192.95,77192.95,1.07293 +1779365880000,77192.96,77192.96,77185.55,77188.71,3.26747 +1779365940000,77188.72,77211.98,77188.71,77211.97,2.4688 +1779366000000,77211.97,77212.01,77147.15,77147.15,3.60791 +1779366060000,77147.16,77175.07,77111.22,77165.36,9.62761 +1779366120000,77165.37,77165.37,77124.76,77131.78,5.43581 +1779366180000,77131.79,77131.79,77122.54,77123.84,6.10441 +1779366240000,77123.85,77135.25,77122.54,77130.65,1.47086 +1779366300000,77131.3,77160.19,77131.3,77160.19,3.03559 +1779366360000,77160.19,77169.32,77120.12,77120.13,3.42155 +1779366420000,77120.14,77120.37,77100,77120.37,8.08373 +1779366480000,77120.36,77120.37,77097.16,77099.55,5.3461 +1779366540000,77099.56,77115.09,77099.55,77115.08,10.67112 +1779366600000,77115.09,77119.47,77080.72,77119.47,10.00407 +1779366660000,77119.46,77144,77104.67,77140.5,7.74268 +1779366720000,77140.51,77158.01,77138.6,77138.61,4.62624 +1779366780000,77138.61,77290.01,77116.77,77223.78,29.0491 +1779366840000,77223.77,77277.4,77208.12,77277.4,8.52317 +1779366900000,77277.4,77277.77,77243.99,77267.67,7.07173 +1779366960000,77267.68,77304,77265.58,77278.26,10.63587 +1779367020000,77278.01,77297.68,77222.97,77297.68,17.37348 +1779367080000,77297.67,77323.13,77287.82,77323.13,3.56236 +1779367140000,77323.13,77323.13,77288,77288,2.25054 +1779367200000,77288.01,77300.42,77282.61,77282.61,1.83236 +1779367260000,77282.62,77282.62,77234,77244.66,5.33151 +1779367320000,77244.67,77256.27,77239.99,77239.99,16.00127 +1779367380000,77239.99,77244.9,77223.7,77231.32,2.95232 +1779367440000,77231.32,77243.74,77231.31,77243.74,1.73669 +1779367500000,77243.73,77299.07,77243.73,77299.07,11.87919 +1779367560000,77299.07,77300.41,77284.74,77284.75,4.42093 +1779367620000,77284.75,77292.57,77284.74,77292.56,2.26117 +1779367680000,77292.56,77320.68,77292.56,77320.68,5.56356 +1779367740000,77320.68,77320.68,77298.5,77298.51,4.84854 +1779367800000,77298.5,77298.51,77294.23,77294.24,1.1048 +1779367860000,77294.23,77294.24,77279.92,77279.92,3.45806 +1779367920000,77279.93,77283.01,77276.82,77276.82,1.35155 +1779367980000,77276.82,77302.01,77276.82,77302.01,3.52776 +1779368040000,77302,77333.9,77302,77330,8.84217 +1779368100000,77330,77363.32,77329.99,77349.46,18.6025 +1779368160000,77349.46,77349.46,77317.21,77320.99,6.10861 +1779368220000,77320.99,77325,77294,77300.01,3.02872 +1779368280000,77300.01,77300.02,77290,77290,1.35832 +1779368340000,77290.01,77292.11,77278.52,77278.53,3.0455 +1779368400000,77278.52,77321.6,77255.22,77307.73,7.1971 +1779368460000,77307.74,77325.42,77307.74,77325.42,3.40815 +1779368520000,77325.41,77347.76,77325.41,77347.75,6.17086 +1779368580000,77347.76,77348.01,77317.52,77317.53,9.28496 +1779368640000,77317.53,77335.92,77317.53,77335.43,9.73996 +1779368700000,77335.44,77336.63,77327.74,77336.62,7.55122 +1779368760000,77336.62,77336.63,77306.08,77329.57,8.39975 +1779368820000,77329.57,77350.7,77329.57,77348.31,3.90926 +1779368880000,77348.32,77358.05,77327.28,77345.49,6.69709 +1779368940000,77345.49,77345.5,77338.93,77340.85,1.08302 +1779369000000,77340.86,77340.86,77330,77336.01,9.80895 +1779369060000,77336.01,77338.22,77307.7,77321.1,7.89088 +1779369120000,77321.11,77325.77,77290.35,77295.42,2.95988 +1779369180000,77295.43,77315.01,77292.5,77292.51,2.00878 +1779369240000,77292.5,77292.51,77263,77263,3.79308 +1779369300000,77263,77263,77202.14,77221.27,8.99426 +1779369360000,77221.27,77258,77221.26,77258,5.51291 +1779369420000,77258,77258.01,77232.64,77256,4.57132 +1779369480000,77256,77256,77223.7,77240.24,5.3047 +1779369540000,77240.24,77246.92,77229.87,77246.46,9.72091 +1779369600000,77246.45,77257.06,77228.09,77257.05,2.40317 +1779369660000,77257.05,77291.87,77244.57,77285.21,7.00646 +1779369720000,77285.21,77308.58,77282.94,77308.57,6.139 +1779369780000,77308.57,77308.58,77286.66,77288,7.69728 +1779369840000,77288,77288,77278.75,77286.14,3.22314 +1779369900000,77286.14,77286.15,77234.45,77266,14.37157 +1779369960000,77266,77270.64,77258,77258,2.14969 +1779370020000,77258.01,77258.01,77246,77249.99,3.55647 +1779370080000,77249.99,77259.08,77245.68,77252.31,8.83792 +1779370140000,77252.32,77303.73,77252.31,77303.73,4.21223 +1779370200000,77303.73,77315.4,77272.7,77289.74,16.56513 +1779370260000,77289.74,77289.74,77141.71,77150.66,23.12874 +1779370320000,77150.67,77208.6,77149.16,77175,20.58315 +1779370380000,77174.99,77189.17,77100.01,77127.16,25.66364 +1779370440000,77127.16,77223.7,77127.16,77223.7,14.00132 +1779370500000,77223.71,77223.71,77170.04,77191.24,15.51824 +1779370560000,77191.25,77195.55,77144,77149.02,15.47393 +1779370620000,77149.02,77181.71,77100,77120.13,14.91467 +1779370680000,77120.12,77136.85,76914.92,76932.44,88.83573 +1779370740000,76932.43,76944.95,76848,76887.84,75.96987 +1779370800000,76887.34,76943.28,76879.7,76896.22,14.9448 +1779370860000,76896.22,76973.65,76887.41,76956.89,16.19172 +1779370920000,76956.89,76956.89,76906.64,76935.53,9.4991 +1779370980000,76935.53,76935.53,76815.38,76815.39,26.03214 +1779371040000,76815.38,76815.39,76719.47,76756.6,51.35027 +1779371100000,76756.6,76894.12,76746.48,76894.12,22.19439 +1779371160000,76894.12,76971.93,76882.39,76891.21,19.05585 +1779371220000,76891.21,76894.47,76842.08,76845,12.9673 +1779371280000,76844.99,76880,76834.81,76849.82,20.39991 +1779371340000,76849.83,76856.07,76778.97,76778.98,12.2758 +1779371400000,76778.98,76906,76778.98,76905.99,11.15539 +1779371460000,76906,76960.62,76846.85,76960.62,25.09295 +1779371520000,76957.02,77026.01,76951.04,76966.73,33.23502 +1779371580000,76966.73,77027.98,76964.5,76986.01,11.62876 +1779371640000,76986.01,77107.14,76974.09,77078.18,21.18587 +1779371700000,77078.18,77190,77078.18,77104.07,18.08638 +1779371760000,77104.07,77158.16,77084,77126.66,15.53911 +1779371820000,77126.67,77154,77088,77088.01,12.67161 +1779371880000,77088,77088,77053.65,77080.01,8.98697 +1779371940000,77080.01,77129.22,77080,77122.68,5.42324 +1779372000000,77122.67,77164.76,77117.2,77142.71,7.9579 +1779372060000,77142.72,77184.52,77133.57,77142.71,5.87492 +1779372120000,77142.71,77222.77,77142.71,77206.27,8.79434 +1779372180000,77206.27,77223.71,77196,77201.08,11.57478 +1779372240000,77201.07,77240.82,77196.48,77200.31,8.27303 +1779372300000,77200.32,77222.01,77152.14,77152.14,6.09703 +1779372360000,77152.15,77156.91,77066,77083.88,6.16679 +1779372420000,77083.87,77094.09,77048.25,77078.01,7.79562 +1779372480000,77078.01,77114,77072.24,77102.7,6.69382 +1779372540000,77102.71,77186.55,77102.71,77182.37,6.52753 +1779372600000,77182.37,77206.01,77114.52,77114.53,19.32415 +1779372660000,77114.53,77135.21,77093.32,77093.32,9.26821 +1779372720000,77093.33,77152.75,77093.32,77136.01,4.36489 +1779372780000,77136,77136,77046,77063.16,8.86261 +1779372840000,77063.17,77133.33,77054,77086,41.94093 +1779372900000,77086.01,77090.54,76980.75,76980.75,18.97018 +1779372960000,76980.75,76989.72,76928,76973.14,15.19145 +1779373020000,76973.15,77037.35,76973.15,76991.15,7.405 +1779373080000,76991.15,76998.01,76926,76948,12.35879 +1779373140000,76948.01,76952.9,76912.96,76912.97,7.13537 +1779373200000,76912.96,76912.96,76822.32,76822.32,22.87905 +1779373260000,76822.32,76875.72,76788.8,76875.72,20.88912 +1779373320000,76875.71,76928.01,76873.83,76921.94,20.91321 +1779373380000,76921.93,76942.3,76903.7,76907.01,17.88283 +1779373440000,76907.01,76964.46,76907,76936.93,15.8228 +1779373500000,76936.92,76972.1,76931.47,76972.1,13.19985 +1779373560000,76972.09,76978.64,76931.58,76938.8,13.80368 +1779373620000,76938.8,77045.08,76938.79,77045.08,22.26365 +1779373680000,77045.08,77053.96,77002,77025.52,17.75682 +1779373740000,77025.51,77066.11,77025.51,77059.58,10.34033 +1779373800000,77059.58,77170.46,77059.58,77114.01,19.83878 +1779373860000,77114,77140.78,77096.75,77120.13,11.69516 +1779373920000,77120.12,77144.37,77120.12,77129.95,11.52986 +1779373980000,77129.94,77129.95,77088,77088,13.42815 +1779374040000,77088,77100.07,77049.39,77100.07,17.09023 +1779374100000,77100.07,77133.33,77092.34,77122.4,14.11251 +1779374160000,77122.39,77157.12,77122.39,77145.67,10.116 +1779374220000,77145.67,77197.81,77145.66,77183.73,17.43371 +1779374280000,77183.74,77183.75,77138.53,77145.74,4.74897 +1779374340000,77145.75,77145.75,77108,77114.65,5.18125 +1779374400000,77114.65,77120.01,76994.39,76994.39,14.36894 +1779374460000,76994.39,77009.61,76970,77002.66,9.6585 +1779374520000,77002.66,77009.6,76958.48,76998.53,5.91446 +1779374580000,76998.53,77012.01,76980.53,76980.54,2.80121 +1779374640000,76980.53,76986.01,76946.77,76986.01,6.98165 +1779374700000,76986.01,77019.05,76972,76979.97,13.67557 +1779374760000,76979.97,76994.55,76974.17,76974.18,12.64639 +1779374820000,76974.18,76994.01,76942.01,76945.49,12.05931 +1779374880000,76945.49,76955.87,76912.96,76912.97,12.15917 +1779374940000,76912.97,76955.84,76894.17,76955.84,10.46686 +1779375000000,76955.83,76955.84,76898,76927.19,13.82096 +1779375060000,76927.19,76973.25,76888,76970.43,10.87362 +1779375120000,76970.42,76976.01,76956.62,76975.99,13.41029 +1779375180000,76976,77016.55,76961.65,76980,5.4009 +1779375240000,76980.01,77013.97,76973.23,76988.42,2.68873 +1779375300000,76988.01,76992,76968.16,76979.15,3.26878 +1779375360000,76979.14,76992,76969.93,76980.67,4.1925 +1779375420000,76980.67,76982.88,76964.4,76964.4,4.08178 +1779375480000,76964,77027.83,76958,77027.82,8.07398 +1779375540000,77027.82,77034.01,76984.6,76984.61,9.90497 +1779375600000,76984.61,77008.01,76974.55,76976.01,9.09283 +1779375660000,76976,76998.01,76976,76997.56,3.39417 +1779375720000,76997.57,77054.01,76997.57,77052.52,4.43772 +1779375780000,77052.52,77052.52,76983.85,76989.75,10.59145 +1779375840000,76989.75,77054.01,76984,77054,7.22033 +1779375900000,77054,77054.01,77015.76,77015.77,6.72067 +1779375960000,77015.76,77030.88,76940.77,76940.78,11.10097 +1779376020000,76940.77,76949.4,76910,76943.95,8.88221 +1779376080000,76943.94,76943.94,76900,76900.01,6.89139 +1779376140000,76900.01,76974.7,76900,76974.69,3.35074 +1779376200000,76974.69,77016.55,76946.68,77008.84,28.54433 +1779376260000,77008.84,77010.98,76978.3,77010.98,7.27648 +1779376320000,77010.97,77042.01,77006.29,77042.01,6.1548 +1779376380000,77042.01,77220,77027.37,77219.99,21.03995 +1779376440000,77219.99,77230.01,77148,77152.94,12.35842 +1779376500000,77152.93,77184.01,77120.13,77163.56,14.51986 +1779376560000,77163.56,77179.58,77150.88,77179.58,5.50638 +1779376620000,77179.57,77245.6,77179.57,77207.98,10.14637 +1779376680000,77207.98,77211.11,77156.11,77182.7,6.9129 +1779376740000,77182.7,77230.01,77182.7,77215.98,3.65269 +1779376800000,77215.98,77235.59,77206,77235.58,3.53822 +1779376860000,77235.59,77276.02,77235.58,77250.19,4.67702 +1779376920000,77250.19,77300,77250.19,77300,5.81857 +1779376980000,77300,77319.82,77284.79,77284.8,11.81028 +1779377040000,77284.8,77284.8,77246.27,77246.27,10.03584 +1779377100000,77246.27,77246.27,77232,77246.25,5.52204 +1779377160000,77246.26,77250.01,77230,77232.01,2.59947 +1779377220000,77232.01,77258.55,77232,77248,1.30716 +1779377280000,77248,77268.3,77244.25,77268.3,2.41764 +1779377340000,77268.3,77309.24,77268.3,77272,6.25516 +1779377400000,77271.99,77287.09,77271.63,77272.01,6.42534 +1779377460000,77272.01,77272.01,77223.7,77225.13,10.91187 +1779377520000,77225.13,77253.04,77223.7,77231.9,9.62052 +1779377580000,77231.9,77239.36,77216.38,77230.79,5.80117 +1779377640000,77230.79,77236.01,77083.61,77110.69,11.33209 +1779377700000,77110.69,77162.87,77110.69,77155.15,4.32224 +1779377760000,77155.14,77155.15,77069.77,77069.77,9.99044 +1779377820000,77069.78,77129.87,77069.77,77129.87,2.6944 +1779377880000,77129.87,77136.08,77120.12,77128.36,10.19403 +1779377940000,77128.36,77171.25,77128.35,77171.25,5.98964 +1779378000000,77171.25,77221.06,77171.24,77221.06,2.32291 +1779378060000,77221.06,77245.44,77216.24,77234.74,9.76467 +1779378120000,77234.74,77234.74,77219.27,77219.28,4.87638 +1779378180000,77219.28,77227.47,77219.27,77227.47,1.03838 +1779378240000,77227.46,77227.47,77218.96,77218.96,6.68983 +1779378300000,77218.97,77270.9,77218.97,77270.9,2.16141 +1779378360000,77270.89,77306.01,77266.91,77306.01,3.95908 +1779378420000,77306.01,77341.16,77286.04,77341.16,8.40343 +1779378480000,77341.15,77402.12,77341.15,77356,13.18233 +1779378540000,77356,77357.88,77339.75,77351.69,2.77014 +1779378600000,77351.68,77354.01,77306.42,77306.42,4.14836 +1779378660000,77306.42,77322.6,77300.72,77308.48,2.4908 +1779378720000,77308.47,77308.48,77267.54,77267.54,3.55578 +1779378780000,77267.54,77267.54,77212,77212,3.66686 +1779378840000,77212,77212.01,77168,77168.01,4.50756 +1779378900000,77168,77214.69,77168,77214.69,12.09062 +1779378960000,77214.69,77255.56,77212.87,77255.55,1.43331 +1779379020000,77255.56,77267.33,77255.55,77261.47,1.57773 +1779379080000,77261.46,77268.85,77246,77268.84,2.29471 +1779379140000,77268.85,77268.85,77259.45,77259.46,1.1124 +1779379200000,77259.45,77313.81,77259.45,77313.81,2.5975 +1779379260000,77313.81,77336.67,77292.05,77292.06,6.597 +1779379320000,77292.06,77292.06,77261.76,77261.76,1.30396 +1779379380000,77261.77,77261.77,77230,77249.55,9.20698 +1779379440000,77249.56,77262.9,77249.55,77262.89,2.97417 +1779379500000,77262.9,77305.34,77262.89,77294,3.34295 +1779379560000,77294,77319.01,77284,77319,4.51475 +1779379620000,77319,77319.01,77300.42,77307.62,2.11134 +1779379680000,77307.62,77320.91,77300.44,77320.91,3.4538 +1779379740000,77320.91,77330.44,77320.9,77327.29,1.26027 +1779379800000,77327.28,77344.01,77296,77331.65,15.19304 +1779379860000,77331.64,77331.65,77258,77279.99,6.58319 +1779379920000,77280,77298.08,77270.65,77270.66,3.42818 +1779379980000,77270.66,77270.66,77226.09,77261.96,21.15062 +1779380040000,77261.97,77275.9,77260.56,77275.9,0.82102 +1779380100000,77275.89,77287.93,77230.65,77230.66,2.68718 +1779380160000,77230.66,77245.42,77230.65,77245.41,4.83421 +1779380220000,77245.41,77252.38,77214.05,77229.61,6.38504 +1779380280000,77229.61,77229.61,77183.7,77183.7,4.27971 +1779380340000,77183.7,77183.71,77129.89,77167.99,12.3551 +1779380400000,77168,77199.25,77164.33,77183.16,4.82314 +1779380460000,77183.16,77183.17,77182,77182.01,0.72678 +1779380520000,77182,77185.91,77143.99,77143.99,1.83112 +1779380580000,77143.98,77143.98,77122.99,77143.46,12.93122 +1779380640000,77143.46,77157.15,77140.78,77155.32,2.20942 +1779380700000,77155.31,77163.83,77112.52,77130.06,3.42235 +1779380760000,77130.07,77175.83,77130.06,77168.32,3.61323 +1779380820000,77168.31,77185.37,77166.72,77185.36,4.49112 +1779380880000,77185.37,77185.37,77171.57,77183.64,2.07885 +1779380940000,77183.63,77200.01,77182,77182.01,3.52773 +1779381000000,77182,77222.88,77182,77218.57,1.67915 +1779381060000,77218.57,77225.09,77215.04,77215.05,1.98097 +1779381120000,77215.05,77238.52,77215.04,77238,1.92501 +1779381180000,77238,77287.48,77238,77287.47,4.62801 +1779381240000,77287.47,77287.48,77250.94,77250.94,2.53739 +1779381300000,77250.94,77250.95,77200,77211.95,6.2339 +1779381360000,77211.95,77211.95,77075.79,77080.08,41.70291 +1779381420000,77080.08,77125.91,77080.08,77125.16,7.02869 +1779381480000,77125.16,77125.91,77085.56,77089.84,4.61384 +1779381540000,77089.84,77107.93,77089.84,77107.93,3.21698 +1779381600000,77107.93,77107.93,77080,77086.18,1.87769 +1779381660000,77086.17,77086.17,77069.77,77081.98,1.46375 +1779381720000,77081.98,77091.32,77081.97,77091.32,1.13754 +1779381780000,77091.32,77101.38,77036.75,77036.76,6.5892 +1779381840000,77036.75,77059.58,77034.2,77059.57,2.46042 +1779381900000,77059.58,77085.48,77059.58,77085.48,1.94324 +1779381960000,77085.48,77095.06,77065.09,77065.09,6.64786 +1779382020000,77065.1,77065.1,77036,77036.01,6.41413 +1779382080000,77036.01,77055.24,77036,77051.79,1.39381 +1779382140000,77051.79,77063.23,77050.96,77058.2,2.71402 +1779382200000,77058.2,77058.2,77008.75,77016.55,4.90719 +1779382260000,77016.55,77060.48,77016.54,77060.48,3.30511 +1779382320000,77060.48,77104.16,77060.48,77098.21,3.10911 +1779382380000,77098.2,77111.75,77090.48,77102.32,2.20277 +1779382440000,77102.31,77120.13,77090.46,77117.78,19.95669 +1779382500000,77117.78,77141.04,77111.75,77141.04,20.38553 +1779382560000,77141.03,77164.69,77132.45,77164.69,19.91486 +1779382620000,77164.69,77168.1,77147.36,77156.92,26.1559 +1779382680000,77156.92,77188.42,77156.91,77188.42,19.35304 +1779382740000,77188.42,77207.93,77188.41,77207.93,22.12191 +1779382800000,77207.92,77296.7,77207.92,77292.02,26.87001 +1779382860000,77292.01,77309.17,77281.18,77303.98,61.86824 +1779382920000,77303.99,77310.68,77273.79,77284.9,23.90276 +1779382980000,77284.91,77284.91,77237.95,77245.6,26.16901 +1779383040000,77245.6,77245.6,77224.87,77240.23,24.21012 +1779383100000,77240.22,77245.54,77224.87,77229.03,27.93325 +1779383160000,77229.02,77233.97,77204.03,77218.01,26.4883 +1779383220000,77218.01,77220.63,77200,77220.26,22.08013 +1779383280000,77220.26,77221.26,77181.83,77193.07,8.53774 +1779383340000,77193.07,77215.46,77193.07,77215.45,8.75222 +1779383400000,77215.46,77550,77215.45,77515.56,92.07879 +1779383460000,77515.57,77570.83,77498,77498.01,63.63808 +1779383520000,77498,77520.38,77403.56,77456.11,24.98863 +1779383580000,77456.1,77462.01,77433.16,77442.28,20.50449 +1779383640000,77442.28,77510.01,77442.27,77510.01,10.308 +1779383700000,77510.01,77709.98,77498.85,77709.98,44.46697 +1779383760000,77709.97,77858.44,77674,77842.21,63.0124 +1779383820000,77842.21,77870.54,77746,77746.01,34.82922 +1779383880000,77746.01,77760.89,77716.04,77760.89,18.03521 +1779383940000,77760.9,77785.4,77741.59,77763.5,15.17466 +1779384000000,77763.5,77900,77763.5,77900,11.67621 +1779384060000,77900,77920.29,77878.59,77920.29,13.39909 +1779384120000,77920.29,77999.99,77832.27,77838.01,41.3058 +1779384180000,77838.01,77889.23,77716.53,77774.88,19.562 +1779384240000,77774.89,77912.5,77774.88,77870.03,31.919 +1779384300000,77870.04,77943.43,77870.04,77918.77,14.21753 +1779384360000,77918.77,77952.12,77901.16,77901.16,15.17589 +1779384420000,77901.17,77965,77885.12,77921.17,91.68395 +1779384480000,77921.17,78000,77920.37,77989.51,36.31668 +1779384540000,77989.51,78000,77972,77980.54,7.13045 +1779384600000,77980.54,78000,77956.32,77972,12.78549 +1779384660000,77972,78033.87,77961.46,78030.59,27.70446 +1779384720000,78030.58,78047.46,77985.28,77991.46,8.00119 +1779384780000,77991.47,77995.56,77872.77,77873.63,15.9962 +1779384840000,77873.63,77929.13,77865.1,77929.12,15.97908 +1779384900000,77929.12,77990.01,77929.11,77975.44,8.47511 +1779384960000,77975.44,77984.01,77952.29,77960.01,34.65131 +1779385020000,77960.02,78015.82,77960.01,77984.47,11.11655 +1779385080000,77984.48,78001.63,77974.05,77982.31,2.92229 +1779385140000,77982.31,77990.01,77936.92,77936.92,10.768 +1779385200000,77936.93,77961.59,77936.92,77948.76,4.37578 +1779385260000,77948.75,77972.33,77948.75,77968.11,2.29488 +1779385320000,77968.11,77972.33,77901.03,77909.82,20.10471 +1779385380000,77909.82,77914.53,77862.51,77862.52,10.57346 +1779385440000,77862.52,77898.95,77862.51,77898.95,7.2589 +1779385500000,77898.95,77924.01,77821.16,77839.34,22.47523 +1779385560000,77839.33,77852.94,77806.2,77825.77,15.41076 +1779385620000,77825.76,77842.33,77790.38,77798.24,15.23717 +1779385680000,77798.25,77821.74,77798.24,77821.74,2.87998 +1779385740000,77821.73,77904.79,77821.73,77904.79,7.63426 +1779385800000,77904.79,77919.09,77871.53,77892,7.58778 +1779385860000,77891.99,78000.32,77891.99,78000.31,13.37902 +1779385920000,78000.31,78031.65,78000.31,78024.57,14.49146 +1779385980000,78024.58,78028.37,77970,77970,2.25013 +1779386040000,77970,78020.11,77970,78010.03,5.36829 +1779386100000,78010.04,78098.16,78010.04,78052.33,24.38093 +1779386160000,78052.32,78052.32,78000,78000.1,16.02316 +1779386220000,78000.09,78013.09,77993.65,77993.65,2.18163 +1779386280000,77993.65,77993.65,77916.65,77916.65,12.99806 +1779386340000,77916.65,77938.19,77869.38,77869.38,10.42284 +1779386400000,77869.38,77922.01,77868,77897.36,5.15147 +1779386460000,77897.37,77897.37,77782.86,77793.44,23.13906 +1779386520000,77793.43,77800,77764.24,77764.25,6.82075 +1779386580000,77764.25,77807.77,77764.24,77788.67,6.26115 +1779386640000,77788.67,77788.67,77704,77704.72,11.29778 +1779386700000,77704.72,77704.72,77630,77672,27.00271 +1779386760000,77672.01,77723.76,77672.01,77704.02,3.66955 +1779386820000,77704.02,77706.01,77668,77706.01,3.8396 +1779386880000,77706.02,77767.78,77702,77766.83,10.53277 +1779386940000,77766.84,77781.06,77747.42,77747.42,7.18677 +1779387000000,77747.43,77747.43,77710.62,77710.62,5.60655 +1779387060000,77710.62,77733.33,77664.75,77710.24,25.37116 +1779387120000,77710.25,77743.07,77694.68,77741.6,2.98129 +1779387180000,77741.6,77741.6,77712.57,77728.26,2.53577 +1779387240000,77728.26,77728.27,77697.16,77697.17,2.1125 +1779387300000,77697.17,77713.25,77664,77664.01,1.45275 +1779387360000,77664,77664.01,77641.33,77641.34,2.63071 +1779387420000,77641.33,77699.04,77638.01,77699.04,2.58855 +1779387480000,77699.05,77835.08,77699.04,77800.01,13.2803 +1779387540000,77800,77822.01,77800,77822,2.84185 +1779387600000,77822,77822.01,77800.56,77800.56,2.66947 +1779387660000,77800.56,77817.1,77800,77809.84,4.27596 +1779387720000,77809.84,77815,77802.26,77804.13,3.45401 +1779387780000,77804.13,77827.28,77780.6,77827.27,3.5091 +1779387840000,77827.28,77897.36,77827.27,77881.81,7.46526 +1779387900000,77881.8,77881.81,77848.32,77848.33,10.74448 +1779387960000,77848.32,77848.33,77820,77820,2.95201 +1779388020000,77820,77820,77776.27,77776.27,5.17933 +1779388080000,77776.28,77824.62,77776.28,77805.49,5.44498 +1779388140000,77805.49,77805.49,77741.59,77741.59,14.21335 +1779388200000,77741.6,77775.22,77724,77747.6,5.96398 +1779388260000,77747.61,77775.09,77747.6,77775.09,0.58487 +1779388320000,77775.09,77775.09,77750.78,77750.78,6.23645 +1779388380000,77750.79,77780.58,77750.78,77780.57,3.16027 +1779388440000,77780.58,77810.8,77780.58,77796.13,3.92733 +1779388500000,77796.13,77796.14,77760.67,77760.67,5.54726 +1779388560000,77760.67,77769.06,77731.02,77731.02,8.03505 +1779388620000,77731.02,77757.29,77728,77757.29,3.37984 +1779388680000,77757.29,77757.29,77738,77738.01,5.03912 +1779388740000,77738.01,77754.56,77724.74,77724.75,4.85781 +1779388800000,77724.75,77803.93,77724.74,77803.93,3.84016 +1779388860000,77803.92,77804,77785.07,77785.08,3.50107 +1779388920000,77785.08,77785.08,77748.01,77761.68,4.81987 +1779388980000,77761.67,77772.75,77761.67,77772.75,1.90674 +1779389040000,77772.75,77772.75,77757.69,77757.69,2.17737 +1779389100000,77757.69,77757.7,77695.44,77704.01,12.86079 +1779389160000,77704.01,77704.01,77669.73,77669.74,6.06155 +1779389220000,77669.73,77688.01,77669.73,77688,2.68844 +1779389280000,77688.01,77688.01,77528.72,77534.43,25.2144 +1779389340000,77534.43,77564.67,77504.42,77530.79,7.34519 +1779389400000,77530.79,77537.06,77516,77525.58,9.10097 +1779389460000,77525.57,77586.32,77504.94,77580.27,7.17827 +1779389520000,77580.27,77591.35,77337.61,77374.1,56.97225 +1779389580000,77374.1,77428.01,77361.66,77401.65,4.11081 +1779389640000,77401.66,77430.85,77299.58,77299.58,14.0089 +1779389700000,77299.59,77306.01,77230,77276.91,102.02255 +1779389760000,77276.92,77344.01,77276.91,77314.01,5.61819 +1779389820000,77314.01,77350,77314,77340.01,4.32269 +1779389880000,77340.01,77369.5,77319.64,77369.49,8.06515 +1779389940000,77369.5,77387.74,77341.46,77387.74,5.15721 +1779390000000,77387.74,77395.96,77365.97,77395.95,5.22113 +1779390060000,77395.96,77445.46,77383.2,77445.46,5.77215 +1779390120000,77445.45,77487.56,77416.09,77418.59,15.54925 +1779390180000,77418.6,77461.22,77417.28,77455.84,5.73478 +1779390240000,77455.83,77457.65,77378.86,77378.87,32.45932 +1779390300000,77378.86,77448.01,77378.86,77448,4.68032 +1779390360000,77448.01,77460.01,77400,77408.01,8.5594 +1779390420000,77408.01,77444.01,77400,77444.01,4.16157 +1779390480000,77444.01,77534.44,77444,77520.67,8.04525 +1779390540000,77520.67,77543.37,77517.98,77543.37,4.0495 +1779390600000,77543.38,77572.01,77543.38,77550.05,10.02212 +1779390660000,77550.05,77572.01,77543.14,77558.82,3.6159 +1779390720000,77558.83,77560.4,77550,77560.22,1.34132 +1779390780000,77560.21,77593.86,77560.21,77570.05,5.60744 +1779390840000,77570.06,77570.06,77527.64,77540.01,8.91588 +1779390900000,77540.01,77546.01,77530.33,77533.82,1.66606 +1779390960000,77533.83,77552.35,77526.01,77536.39,7.76982 +1779391020000,77536.39,77565.56,77519.69,77565.52,28.83806 +1779391080000,77565.52,77593.4,77565.51,77581.89,19.61873 +1779391140000,77581.89,77605.67,77569.78,77605.67,18.89443 +1779391200000,77605.66,77615.73,77580.2,77590.01,22.66717 +1779391260000,77590.01,77599.04,77581.1,77588.87,22.33157 +1779391320000,77588.87,77589.79,77562.65,77577.93,10.24615 +1779391380000,77577.94,77590.99,77573.26,77573.27,1.6976 +1779391440000,77573.27,77589.66,77564.54,77564.55,2.00724 +1779391500000,77564.54,77570.91,77562.59,77569.86,3.09899 +1779391560000,77569.86,77572.39,77549.06,77572.39,2.32609 +1779391620000,77572.39,77582.52,77572.38,77582.52,1.00975 +1779391680000,77582.51,77582.51,77570.59,77575.18,1.58835 +1779391740000,77575.17,77575.17,77524.31,77541.21,10.47312 +1779391800000,77541.21,77569.83,77541.21,77566.35,2.92327 +1779391860000,77566.36,77570,77561.85,77567.5,2.44971 +1779391920000,77567.5,77567.51,77564.14,77564.15,1.15451 +1779391980000,77564.15,77589.87,77564.14,77582.56,6.5278 +1779392040000,77582.57,77590.01,77571.63,77590.01,2.69011 +1779392100000,77590.01,77638.02,77590.01,77638.02,3.34624 +1779392160000,77638.02,77645.14,77638.01,77638.02,4.72557 +1779392220000,77638.01,77645.14,77638.01,77638.02,0.99434 +1779392280000,77638.02,77645.14,77638.01,77645.11,0.82507 +1779392340000,77645.1,77645.11,77627.53,77641.89,2.52554 +1779392400000,77641.89,77641.9,77641.77,77641.77,1.14302 +1779392460000,77641.78,77641.78,77630,77630.01,2.55948 +1779392520000,77630.01,77630.01,77608,77620.5,2.43307 +1779392580000,77620.5,77621.84,77608,77621.83,2.63714 +1779392640000,77621.84,77628.01,77621.83,77628.01,1.45349 +1779392700000,77628,77628.01,77622.08,77622.08,3.02436 +1779392760000,77622.09,77628.01,77619.62,77619.63,2.55121 +1779392820000,77619.63,77621.84,77617.25,77621.83,1.99033 +1779392880000,77621.83,77662.14,77621.83,77662.14,1.38491 +1779392940000,77662.14,77662.14,77643.58,77643.58,2.0143 +1779393000000,77643.59,77681.27,77643.59,77680.91,8.55386 +1779393060000,77680.91,77739.88,77680.9,77720.03,14.23665 +1779393120000,77720.03,77762.63,77716,77762.63,6.99027 +1779393180000,77762.63,77802.51,77758.38,77758.39,11.18361 +1779393240000,77758.39,77758.39,77702.67,77702.67,11.39424 +1779393300000,77702.67,77702.67,77671.23,77693.05,10.80335 +1779393360000,77693.06,77798.9,77693.06,77741.6,29.8861 +1779393420000,77741.6,77758.03,77741.59,77741.59,2.09653 +1779393480000,77741.6,77741.6,77705.12,77705.13,6.64639 +1779393540000,77705.12,77705.12,77687.3,77690.56,7.99151 +1779393600000,77690.56,77731.53,77690.56,77731.53,3.87465 +1779393660000,77731.53,77734.93,77724.53,77724.53,1.27153 +1779393720000,77724.53,77724.54,77716.35,77716.36,0.99825 +1779393780000,77716.36,77716.36,77694,77694.01,0.6417 +1779393840000,77694,77694.01,77673,77676.52,1.11091 +1779393900000,77676.51,77704,77664.72,77704,2.57001 +1779393960000,77704,77739.18,77704,77715.12,1.40991 +1779394020000,77715.12,77723.81,77715.11,77722.01,0.8037 +1779394080000,77722.02,77737.57,77712,77712,1.39765 +1779394140000,77712.01,77728.74,77712,77728.74,0.67742 +1779394200000,77728.74,77730.03,77716,77716.01,1.75156 +1779394260000,77716.01,77716.01,77704,77704.01,1.16192 +1779394320000,77704.01,77704.01,77685.15,77685.15,1.4775 +1779394380000,77685.05,77697.96,77677.61,77686.59,6.81818 +1779394440000,77686.59,77715.27,77686.59,77712.56,1.1538 +1779394500000,77712.56,77715.27,77712.56,77715.26,0.39987 +1779394560000,77715.26,77727.73,77715.26,77727.72,0.5572 +1779394620000,77727.72,77727.73,77698,77698.01,0.79521 +1779394680000,77698,77702.01,77693.95,77702,0.69663 +1779394740000,77702,77719.06,77702,77719.06,3.99753 +1779394800000,77719.06,77719.06,77711.26,77711.26,1.02758 +1779394860000,77711.26,77718.36,77711.06,77718.36,0.94482 +1779394920000,77718.37,77718.37,77710.2,77717.32,3.05498 +1779394980000,77717.32,77717.33,77708,77708,2.41466 +1779395040000,77708.01,77708.01,77700,77700,0.66923 +1779395100000,77700,77721.37,77700,77721.37,0.80994 +1779395160000,77721.37,77721.37,77707.55,77707.56,1.14475 +1779395220000,77707.55,77707.56,77692.65,77692.65,2.1811 +1779395280000,77692.65,77692.66,77692,77692,4.6604 +1779395340000,77692,77692.01,77692,77692.01,0.32946 +1779395400000,77692.01,77718.01,77692,77718,5.33586 +1779395460000,77718.01,77728.79,77718,77728.78,2.27785 +1779395520000,77728.79,77733.68,77728.78,77733.68,1.56817 +1779395580000,77733.67,77748.78,77733.67,77748.78,3.60162 +1779395640000,77748.78,77753.32,77745.27,77753.32,2.1046 +1779395700000,77753.32,77804.75,77753.32,77770.55,17.19707 +1779395760000,77770.55,77770.55,77768.39,77768.4,1.62154 +1779395820000,77768.4,77768.4,77740.41,77740.41,2.01777 +1779395880000,77740.4,77740.4,77699.6,77699.6,1.95698 +1779395940000,77699.6,77701.93,77690.21,77690.21,6.43849 +1779396000000,77690.21,77690.21,77647.75,77647.75,7.0296 +1779396060000,77647.76,77673.72,77647.76,77673.72,4.10108 +1779396120000,77673.72,77673.72,77664.3,77667.22,1.48005 +1779396180000,77667.22,77690.01,77667.21,77690.01,0.81787 +1779396240000,77690,77694.01,77690,77694.01,0.43785 +1779396300000,77694.01,77706.02,77694.01,77706.01,0.55829 +1779396360000,77706.02,77727.5,77706.01,77727.5,1.52847 +1779396420000,77727.49,77752.02,77727.49,77752.02,3.91418 +1779396480000,77752.02,77801.96,77752.01,77801.96,2.33119 +1779396540000,77801.97,77801.98,77775.13,77775.14,1.58889 +1779396600000,77775.14,77796.1,77775.13,77786.71,2.38743 +1779396660000,77786.72,77786.72,77721.03,77721.04,5.70017 +1779396720000,77721.04,77721.04,77687.3,77687.3,2.51562 +1779396780000,77687.3,77688.01,77658.2,77658.21,2.3174 +1779396840000,77658.21,77667.83,77658.21,77663.11,0.54445 +1779396900000,77663.11,77681.65,77663.11,77681.64,1.19653 +1779396960000,77681.64,77684.04,77681.64,77684.03,0.31717 +1779397020000,77684.04,77689.69,77684.03,77689.69,4.30622 +1779397080000,77689.69,77704.18,77689.68,77704.18,4.70473 +1779397140000,77704.19,77716.02,77702.52,77705.81,2.0628 +1779397200000,77705.8,77738.01,77705.8,77738,1.04579 +1779397260000,77738,77797.38,77738,77766.01,8.10773 +1779397320000,77766.01,77785.4,77766.01,77785.4,0.56374 +1779397380000,77785.4,77786.01,77753.38,77753.39,3.18329 +1779397440000,77753.39,77768.72,77753.38,77768.72,4.31192 +1779397500000,77768.71,77788.07,77768.71,77788.02,0.84124 +1779397560000,77788.02,77800.01,77782.49,77782.49,2.2059 +1779397620000,77782.5,77790.01,77782.49,77790,0.7352 +1779397680000,77790,77790.01,77779.71,77787.55,6.1365 +1779397740000,77787.55,77800.72,77787.55,77800.72,1.71987 +1779397800000,77800.72,77810.01,77800.71,77810,0.64848 +1779397860000,77810,77810.05,77775.14,77780.96,2.55913 +1779397920000,77780.96,77798.91,77780.95,77781.26,24.80441 +1779397980000,77781.25,77781.25,77758.56,77758.57,3.47314 +1779398040000,77758.57,77775.16,77756.52,77775.15,1.42988 +1779398100000,77775.15,77787.85,77775.14,77787.85,0.49439 +1779398160000,77787.84,77787.84,77768.05,77768.05,1.38263 +1779398220000,77768.05,77774.39,77768.04,77774.39,0.62413 +1779398280000,77774.39,77789.59,77774.38,77789.58,2.04603 +1779398340000,77789.59,77789.59,77768,77768.01,1.48898 +1779398400000,77768.01,77768.01,77762.55,77762.56,0.89651 +1779398460000,77762.55,77770.43,77762.55,77769.55,1.597 +1779398520000,77769.56,77776.25,77769.55,77771.84,0.91176 +1779398580000,77771.83,77789.91,77771.83,77789.9,1.43109 +1779398640000,77789.9,77789.9,77782.39,77787.4,2.37368 +1779398700000,77787.39,77787.39,77768,77773.75,3.35844 +1779398760000,77773.75,77784.89,77772.72,77772.73,3.28388 +1779398820000,77772.73,77780.6,77772.72,77780.59,1.17041 +1779398880000,77780.6,77794.34,77776.49,77794.34,10.70008 +1779398940000,77794.34,77812.76,77791.99,77812.76,5.10345 +1779399000000,77813.22,77813.35,77798.2,77798.21,1.42072 +1779399060000,77798.21,77798.21,77787.2,77787.21,1.37208 +1779399120000,77787.21,77787.21,77770.42,77770.43,3.40214 +1779399180000,77770.43,77773.61,77770.42,77773.61,1.22692 +1779399240000,77773.6,77784.59,77773.6,77784.59,2.22858 +1779399300000,77784.59,77805.02,77774.59,77774.59,5.02332 +1779399360000,77774.6,77793.31,77774.59,77793.31,1.79864 +1779399420000,77793.3,77793.31,77770,77770,1.9806 +1779399480000,77770,77772.14,77770,77770,1.45484 +1779399540000,77770.01,77770.01,77770,77770,2.2082 +1779399600000,77770,77770.01,77733.19,77733.2,6.03275 +1779399660000,77733.19,77733.2,77717.61,77728.28,5.23633 +1779399720000,77728.28,77728.28,77725.55,77725.56,1.53992 +1779399780000,77725.56,77725.56,77701.78,77708.11,4.8271 +1779399840000,77708.12,77733.93,77708.12,77722.12,3.54913 +1779399900000,77722.12,77722.12,77709.22,77709.23,1.65194 +1779399960000,77709.23,77710.55,77706.12,77710.54,1.02838 +1779400020000,77710.55,77710.55,77697.64,77697.64,5.4347 +1779400080000,77697.64,77697.64,77662.21,77675.14,5.11696 +1779400140000,77675.13,77675.14,77663.95,77663.96,0.87147 +1779400200000,77663.96,77663.96,77655.86,77657.44,3.33589 +1779400260000,77657.44,77697.91,77657.44,77697.9,1.40351 +1779400320000,77697.9,77709.77,77697.9,77709.77,0.57359 +1779400380000,77709.77,77717.36,77709.77,77717.36,0.64575 +1779400440000,77717.36,77717.62,77717.35,77717.61,0.77564 +1779400500000,77717.62,77717.62,77717.61,77717.61,0.91993 +1779400560000,77717.61,77717.62,77690.47,77690.48,3.22655 +1779400620000,77690.47,77690.48,77668,77668,0.8805 +1779400680000,77668.01,77668.01,77645.4,77665.81,8.0258 +1779400740000,77665.81,77672.3,77647.06,77672.29,7.14951 +1779400800000,77672.3,77705.15,77620,77620.01,7.197 +1779400860000,77620,77649.58,77617.17,77649.57,4.84384 +1779400920000,77649.57,77677.41,77649.57,77670.51,3.32105 +1779400980000,77670.51,77746.9,77670.51,77746.9,3.58667 +1779401040000,77746.9,77750.61,77721.65,77721.65,12.73681 +1779401100000,77721.66,77732.79,77697.22,77717.72,4.52965 +1779401160000,77717.73,77741.33,77711.18,77741.33,0.73542 +1779401220000,77741.33,77750.01,77741.33,77741.59,0.47576 +1779401280000,77741.6,77741.6,77741.59,77741.59,0.4442 +1779401340000,77741.59,77741.6,77718,77725.92,1.78655 +1779401400000,77725.93,77725.93,77692.94,77692.94,1.01058 +1779401460000,77692.94,77698.7,77682.4,77696.42,4.50984 +1779401520000,77696.43,77696.43,77676.12,77676.12,0.7124 +1779401580000,77676.12,77676.12,77659.57,77659.58,0.95558 +1779401640000,77659.58,77659.58,77651.61,77658.44,1.27802 +1779401700000,77658.44,77658.45,77628.59,77639.14,2.45667 +1779401760000,77639.14,77647.7,77600,77600.01,5.98845 +1779401820000,77600.01,77615.49,77600,77615.49,0.50009 +1779401880000,77615.48,77625.45,77612.34,77623.73,1.7028 +1779401940000,77623.73,77634.69,77623.72,77634.68,0.66199 +1779402000000,77634.69,77634.69,77618.11,77618.12,0.97076 +1779402060000,77618.12,77634.69,77618.11,77634.69,0.57631 +1779402120000,77634.69,77648.3,77634.69,77642.42,1.17272 +1779402180000,77642.42,77642.42,77638.01,77638.02,0.7009 +1779402240000,77638.02,77663.99,77638.01,77659.67,2.34935 +1779402300000,77659.68,77673.44,77659.67,77670.65,1.7324 +1779402360000,77670.65,77676.28,77670.64,77676.28,0.96515 +1779402420000,77676.28,77676.28,77668.09,77668.09,1.4165 +1779402480000,77668.09,77689.23,77668.09,77689.23,1.02864 +1779402540000,77689.24,77698.95,77689.23,77698.95,1.45546 +1779402600000,77698.95,77710,77698.94,77709.99,4.57171 +1779402660000,77710,77716.4,77709.99,77716.1,1.28458 +1779402720000,77716.1,77716.1,77704.15,77704.15,1.91813 +1779402780000,77704.16,77707.66,77686.56,77686.56,1.86241 +1779402840000,77686.56,77686.57,77622.51,77622.51,3.43817 +1779402900000,77622.51,77626.01,77618.18,77620,3.50775 +1779402960000,77620.01,77635.06,77618,77620.63,2.17538 +1779403020000,77620.64,77620.64,77592.13,77592.13,1.67485 +1779403080000,77592.13,77592.14,77580.82,77580.82,2.71285 +1779403140000,77580.82,77580.83,77555.34,77555.34,4.71796 +1779403200000,77555.33,77595.72,77555.33,77595.72,4.46157 +1779403260000,77595.71,77627.12,77595.71,77627.11,2.6543 +1779403320000,77627.11,77640.69,77627.11,77640.69,2.62422 +1779403380000,77640.69,77651.03,77640.67,77640.68,2.18703 +1779403440000,77640.68,77646.92,77640.67,77640.67,1.82177 +1779403500000,77640.68,77660.95,77640.68,77660.94,1.35347 +1779403560000,77660.94,77660.95,77660.94,77660.94,0.67247 +1779403620000,77660.95,77660.95,77660.94,77660.94,0.41815 +1779403680000,77660.94,77660.94,77647.76,77655.32,2.38546 +1779403740000,77655.32,77655.32,77638.04,77638.04,1.20543 +1779403800000,77638.04,77638.05,77610.07,77610.08,2.63988 +1779403860000,77610.07,77610.08,77610.07,77610.08,0.36759 +1779403920000,77610.08,77610.08,77610.07,77610.08,0.91932 +1779403980000,77610.07,77615.01,77610.07,77610.08,1.39087 +1779404040000,77610.08,77619.84,77610.07,77619.84,0.92719 +1779404100000,77619.83,77637.85,77619.83,77637.85,0.99911 +1779404160000,77637.84,77637.85,77628,77628.01,1.791 +1779404220000,77628.01,77628.01,77628,77628,0.57471 +1779404280000,77628,77628,77623,77623,0.44423 +1779404340000,77623,77628.01,77623,77628,0.87964 +1779404400000,77628.01,77628.01,77604.15,77607.66,6.69533 +1779404460000,77607.65,77615.73,77593.41,77593.42,6.71806 +1779404520000,77593.42,77609.11,77593.41,77609.11,1.92332 +1779404580000,77609.11,77655.33,77609.11,77655.32,1.01822 +1779404640000,77655.33,77663.99,77655.32,77655.6,1.10129 +1779404700000,77655.6,77667.62,77655.6,77667.61,1.04987 +1779404760000,77667.62,77701.99,77667.61,77701.98,4.69811 +1779404820000,77701.99,77709.41,77696.65,77709.4,2.05428 +1779404880000,77709.4,77714.31,77709.11,77709.12,1.31793 +1779404940000,77709.12,77717.24,77706.77,77717.23,1.01248 +1779405000000,77717.24,77717.24,77704.03,77704.04,0.91318 +1779405060000,77704.03,77704.04,77702.45,77702.46,0.59127 +1779405120000,77702.45,77702.45,77646.53,77646.53,1.29849 +1779405180000,77646.52,77646.52,77628.94,77635.32,4.38252 +1779405240000,77635.32,77635.32,77565.59,77565.6,2.46252 +1779405300000,77565.6,77587.23,77534.43,77587.23,4.81914 +1779405360000,77587.23,77600.01,77584.01,77600,0.48466 +1779405420000,77600.01,77610.01,77600,77610.01,1.99969 +1779405480000,77610,77612.42,77594.85,77612.42,1.04722 +1779405540000,77612.42,77615.55,77603.09,77615.55,1.60673 +1779405600000,77615.55,77623.08,77609.14,77623.08,0.87209 +1779405660000,77623.08,77623.08,77589.02,77589.03,2.62859 +1779405720000,77589.02,77589.03,77589.02,77589.02,0.73759 +1779405780000,77589.03,77589.03,77589.02,77589.02,0.55159 +1779405840000,77589.02,77610.45,77589.02,77610.45,1.16322 +1779405900000,77610.45,77636.1,77609.12,77636.09,0.79465 +1779405960000,77636.1,77654.46,77636.09,77654.45,1.3315 +1779406020000,77654.46,77660.6,77654.46,77660.6,0.48154 +1779406080000,77660.59,77660.6,77643.14,77646.62,2.08019 +1779406140000,77646.61,77655.12,77643.14,77655.11,0.84208 +1779406200000,77655.12,77660.64,77638.01,77638.02,1.58945 +1779406260000,77638.01,77638.02,77638.01,77638.01,0.64969 +1779406320000,77638.02,77659.22,77638.02,77659.22,1.81879 +1779406380000,77659.22,77674.47,77659.21,77668.06,2.92185 +1779406440000,77668.06,77677.41,77665.04,77677.4,2.63065 +1779406500000,77677.41,77696.09,77677.41,77696.09,2.27132 +1779406560000,77696.09,77712.01,77696.08,77712.01,2.32939 +1779406620000,77712.01,77712.01,77690.17,77699.73,2.48414 +1779406680000,77699.72,77699.73,77697.9,77697.91,2.5197 +1779406740000,77697.91,77720.42,77697.9,77720.41,2.03244 +1779406800000,77720.42,77738.26,77720.41,77738.25,2.8872 +1779406860000,77738.26,77745.39,77738.25,77745.39,3.29366 +1779406920000,77745.39,77745.39,77723.68,77723.69,2.07894 +1779406980000,77723.69,77723.69,77710.53,77710.54,1.34042 +1779407040000,77710.54,77710.54,77708.91,77708.92,1.55143 +1779407100000,77708.92,77708.92,77700.43,77707.13,0.75594 +1779407160000,77707.14,77707.14,77687.55,77700.31,4.46886 +1779407220000,77700.3,77700.31,77700.3,77700.3,1.35312 +1779407280000,77700.31,77700.31,77700.3,77700.31,0.55091 +1779407340000,77700.31,77713.79,77700.3,77704.95,5.15978 +1779407400000,77704.96,77704.96,77695.82,77695.82,6.38809 +1779407460000,77695.83,77713.75,77695.82,77710.03,5.99185 +1779407520000,77710.03,77741.59,77701.93,77729.9,13.64244 +1779407580000,77729.91,77729.91,77725.68,77725.69,1.52044 +1779407640000,77725.68,77725.68,77692,77692,3.60415 +1779407700000,77692.01,77692.01,77681,77681.01,1.0374 +1779407760000,77681.01,77681.01,77599.13,77603.88,8.27811 +1779407820000,77603.89,77607.38,77603.88,77607.38,1.52581 +1779407880000,77607.38,77607.38,77607.37,77607.38,0.50484 +1779407940000,77607.38,77650.22,77607.37,77615.52,14.13926 +1779408000000,77615.52,77628.38,77600.26,77600.27,4.6073 +1779408060000,77600.26,77600.26,77562.84,77562.85,5.01252 +1779408120000,77562.85,77581.58,77547.15,77576.03,10.2554 +1779408180000,77576.04,77576.04,77519.52,77534.44,10.3923 +1779408240000,77534.43,77551.57,77519.52,77546.93,6.73909 +1779408300000,77546.93,77562.86,77542.01,77557.72,3.58527 +1779408360000,77557.71,77568.08,77554.25,77568.07,1.78522 +1779408420000,77568.08,77568.08,77546.01,77546.02,2.4418 +1779408480000,77546.02,77564.01,77546.02,77553.34,4.10668 +1779408540000,77553.34,77553.35,77534.43,77534.43,2.18876 +1779408600000,77534.43,77534.43,77469.55,77469.55,9.97643 +1779408660000,77469.55,77498.39,77467.37,77474.07,5.24155 +1779408720000,77474.07,77486.24,77470.2,77470.68,4.46648 +1779408780000,77470.67,77470.68,77452,77452,2.36143 +1779408840000,77452,77455.84,77440.85,77442.49,6.10439 +1779408900000,77442.5,77447.98,77416.83,77416.83,2.98992 +1779408960000,77416.83,77480,77416.83,77479.99,3.1472 +1779409020000,77479.99,77531.25,77479.99,77495.36,5.98913 +1779409080000,77495.37,77495.37,77471.28,77481.99,3.07822 +1779409140000,77481.99,77481.99,77477.88,77477.89,0.44287 +1779409200000,77477.88,77487.38,77477.88,77487.37,0.70579 +1779409260000,77487.38,77547.56,77487.37,77547.56,6.06904 +1779409320000,77547.56,77547.56,77478.09,77478.1,7.47098 +1779409380000,77478.09,77504.01,77478.09,77504,2.39477 +1779409440000,77504.01,77536.55,77504,77536.55,1.27748 +1779409500000,77536.54,77547.56,77534.43,77534.44,2.35389 +1779409560000,77534.43,77534.43,77513.35,77524.98,1.73003 +1779409620000,77524.98,77524.98,77518.92,77518.92,0.8228 +1779409680000,77518.93,77518.93,77512.17,77516.09,1.30561 +1779409740000,77516.09,77519.89,77484,77484,2.60583 +1779409800000,77484,77502.89,77484,77502.89,1.04366 +1779409860000,77502.89,77529.32,77492.47,77529.31,2.43217 +1779409920000,77529.32,77562.01,77529.31,77562,2.6233 +1779409980000,77562.01,77562.01,77524.31,77534.04,3.06839 +1779410040000,77534.04,77539.87,77519.56,77530.68,1.60114 +1779410100000,77530.69,77544.98,77517.99,77544.98,2.72354 +1779410160000,77544.98,77544.98,77523.62,77523.62,2.52835 +1779410220000,77523.63,77524.71,77508.31,77524.71,1.90699 +1779410280000,77524.71,77524.71,77471.92,77479.99,2.29853 +1779410340000,77480,77480,77460.34,77460.34,3.02493 +1779410400000,77460.35,77478.02,77460.34,77471.2,0.99094 +1779410460000,77471.2,77471.2,77394.3,77451.04,8.62718 +1779410520000,77451.04,77451.04,77451.03,77451.04,0.90637 +1779410580000,77451.04,77451.04,77451.03,77451.04,1.37325 +1779410640000,77451.04,77473.7,77451.03,77472.95,3.40267 +1779410700000,77472.95,77472.95,77463.2,77467.51,1.58473 +1779410760000,77467.51,77510.67,77463.21,77504,3.23235 +1779410820000,77504,77504.01,77477.64,77477.65,1.99903 +1779410880000,77477.65,77477.65,77420.87,77425.03,2.67614 +1779410940000,77425.04,77461.38,77425.04,77451.3,3.48792 +1779411000000,77451.3,77461.5,77451.29,77461.49,0.66458 +1779411060000,77461.49,77461.5,77443.48,77452.83,1.45324 +1779411120000,77452.83,77456.01,77443.87,77443.87,1.72971 +1779411180000,77443.87,77443.88,77394.3,77405.16,25.52083 +1779411240000,77405.17,77405.17,77394.31,77394.33,5.75417 +1779411300000,77394.33,77411.84,77394.32,77411.28,8.34076 +1779411360000,77411.28,77440,77404.03,77439.99,2.11899 +1779411420000,77439.99,77446.6,77417.74,77417.74,2.67508 +1779411480000,77417.74,77417.75,77403.03,77403.04,2.41143 +1779411540000,77403.03,77403.04,77369.49,77373.57,4.77414 +1779411600000,77373.57,77373.57,77350,77350.01,3.96583 +1779411660000,77350.01,77373.92,77350,77373.92,3.17448 +1779411720000,77373.91,77377.02,77335,77335.01,4.93276 +1779411780000,77335.01,77361.64,77333.33,77333.33,4.86313 +1779411840000,77333.33,77343.23,77327.28,77338,4.04511 +1779411900000,77338.01,77371.23,77338,77371.22,3.90944 +1779411960000,77371.22,77371.22,77358.96,77369,2.31815 +1779412020000,77369,77402.01,77369,77372.76,3.22196 +1779412080000,77372.76,77408.08,77372.75,77408.07,3.7114 +1779412140000,77408.07,77408.08,77395.1,77404.94,2.41448 +1779412200000,77404.94,77425.43,77404.94,77425.42,2.12747 +1779412260000,77425.42,77425.43,77404,77407.12,4.97868 +1779412320000,77407.13,77425.42,77407.12,77425.41,1.82091 +1779412380000,77425.42,77452,77425.41,77452,1.74555 +1779412440000,77452.01,77514.01,77452.01,77514.01,8.15661 +1779412500000,77514,77520.39,77486.67,77486.68,4.27562 +1779412560000,77486.68,77486.68,77452.01,77458.85,1.5154 +1779412620000,77458.86,77467.23,77454.53,77457.99,2.33515 +1779412680000,77457.98,77457.99,77446.31,77457.86,1.39281 +1779412740000,77457.87,77541.8,77446.95,77541.79,65.31221 +1779412800000,77541.8,77541.8,77513.36,77513.37,3.16588 +1779412860000,77513.36,77513.37,77508.4,77508.4,1.18921 +1779412920000,77508.4,77508.41,77473.9,77473.91,3.48931 +1779412980000,77473.91,77473.91,77456.36,77465.95,1.46623 +1779413040000,77465.95,77465.95,77457.07,77457.08,3.33931 +1779413100000,77457.08,77466.38,77457.07,77460.32,8.87114 +1779413160000,77457.23,77473.44,77457.23,77473.43,0.42599 +1779413220000,77473.44,77473.44,77473.43,77473.43,0.63621 +1779413280000,77473.43,77473.44,77473.43,77473.44,1.19395 +1779413340000,77473.43,77473.44,77473.43,77473.44,0.62569 +1779413400000,77473.43,77473.44,77464.32,77473.44,3.58535 +1779413460000,77473.44,77506,77473.43,77506,1.7639 +1779413520000,77505.99,77505.99,77473.43,77473.43,3.74271 +1779413580000,77473.44,77473.44,77407.98,77429.96,6.69893 +1779413640000,77429.95,77429.96,77413.84,77413.85,6.60053 +1779413700000,77413.84,77413.85,77356.66,77382.55,11.65484 +1779413760000,77382.55,77394.13,77382.54,77392.18,1.73646 +1779413820000,77392.18,77435,77392.18,77435,2.09955 +1779413880000,77434.99,77435,77434.99,77435,0.35811 +1779413940000,77434.99,77439.55,77434.99,77439.55,0.5828 +1779414000000,77439.54,77439.55,77415.38,77415.39,3.82183 +1779414060000,77415.38,77460.7,77415.38,77460.7,2.77427 +1779414120000,77460.69,77470.01,77460.69,77470.01,0.24778 +1779414180000,77470.01,77508.03,77470.01,77508.03,2.12265 +1779414240000,77508.04,77521.64,77508.04,77521.64,0.5551 +1779414300000,77521.64,77534.44,77521.63,77534.44,0.66075 +1779414360000,77534.44,77559.31,77534.43,77559.3,2.47622 +1779414420000,77559.3,77616.81,77559.3,77616.81,6.28788 +1779414480000,77616.81,77638.02,77616.81,77625.25,3.8773 +1779414540000,77625.26,77625.26,77625.25,77625.25,0.95257 +1779414600000,77625.25,77673.5,77625.25,77673.49,6.98807 +1779414660000,77673.5,77673.5,77643.7,77643.71,3.86506 +1779414720000,77643.71,77653.8,77608.74,77608.75,9.3399 +1779414780000,77608.74,77616.97,77600,77602.19,4.13539 +1779414840000,77602.2,77604.61,77602.19,77604.61,0.57479 +1779414900000,77604.61,77615.67,77602.2,77602.21,1.94565 +1779414960000,77602.21,77602.21,77589.03,77593.34,3.72133 +1779415020000,77593.34,77593.34,77563.46,77575.65,1.90037 +1779415080000,77575.65,77590.89,77575.65,77590.89,0.88658 +1779415140000,77590.89,77616,77590.89,77616,2.28934 +1779415200000,77616,77694.02,77615.99,77680.72,9.25176 +1779415260000,77680.72,77699,77670.33,77670.34,24.74901 +1779415320000,77670.34,77670.34,77638.01,77661.84,6.06723 +1779415380000,77661.84,77700,77661.83,77693.53,25.03239 +1779415440000,77693.53,77700.83,77681.18,77700.82,2.09376 +1779415500000,77700.83,77700.83,77652.94,77652.95,8.98816 +1779415560000,77652.95,77679.69,77652.94,77679.69,1.21048 +1779415620000,77679.68,77694,77642.76,77642.76,5.36572 +1779415680000,77642.77,77668.26,77642.76,77668.24,2.19929 +1779415740000,77668.25,77675.94,77668.24,77675.94,0.36542 +1779415800000,77675.94,77675.94,77650.67,77671.68,2.97828 +1779415860000,77671.69,77671.69,77655.26,77655.26,2.77281 +1779415920000,77655.25,77659.45,77649.94,77649.95,0.63107 +1779415980000,77649.95,77669.97,77644.77,77669.97,2.33653 +1779416040000,77669.97,77669.97,77669.96,77669.97,0.56237 +1779416100000,77669.96,77701.84,77669.96,77701.84,5.49274 +1779416160000,77701.83,77704.47,77699.8,77704.46,2.38689 +1779416220000,77704.47,77714,77694.32,77713.11,4.03231 +1779416280000,77713.1,77713.11,77698.58,77701.54,5.89368 +1779416340000,77701.54,77709.09,77701.53,77709.09,2.76186 +1779416400000,77709.09,77728.01,77691.85,77728,4.40238 +1779416460000,77728.01,77728.01,77719.53,77719.53,2.35208 +1779416520000,77719.54,77728.01,77688.83,77688.83,4.24613 +1779416580000,77688.83,77688.84,77666,77666.01,1.60473 +1779416640000,77666.01,77666.01,77651.21,77656.71,0.96556 +1779416700000,77656.71,77656.71,77619.32,77619.33,2.06097 +1779416760000,77619.32,77647.46,77619.32,77647.46,3.00921 +1779416820000,77647.47,77652.2,77647.46,77652.2,0.72615 +1779416880000,77652.19,77658,77644.92,77649.58,1.57362 +1779416940000,77649.58,77663.74,77649.58,77663.73,0.59513 +1779417000000,77663.73,77699.01,77663.73,77699.01,1.46932 +1779417060000,77699.01,77699.01,77682.35,77687.88,1.61117 +1779417120000,77687.89,77705.27,77687.89,77689.31,1.47287 +1779417180000,77689.31,77689.31,77654.21,77654.21,3.76823 +1779417240000,77654.22,77654.22,77608.06,77622.89,8.32681 +1779417300000,77622.9,77650.37,77622.89,77638.02,3.29777 +1779417360000,77638.02,77655.48,77638.01,77655.48,1.3478 +1779417420000,77655.48,77655.48,77646.03,77646.03,0.91931 +1779417480000,77646.04,77646.04,77641.11,77641.12,0.39689 +1779417540000,77641.12,77645.71,77638.01,77645.7,0.85912 +1779417600000,77645.7,77648.2,77632.1,77648.2,1.47121 +1779417660000,77648.2,77651.36,77630,77646.83,2.92835 +1779417720000,77646.84,77653.83,77646.84,77653.83,2.43144 +1779417780000,77653.83,77653.83,77639.31,77639.31,1.63333 +1779417840000,77639.3,77639.31,77631.04,77631.05,1.18893 +1779417900000,77631.04,77704.75,77625.05,77684.47,22.80306 +1779417960000,77684.47,77684.48,77661.52,77661.53,2.21674 +1779418020000,77661.52,77663.5,77634.92,77634.92,18.24878 +1779418080000,77634.93,77638.54,77593.16,77593.17,10.28535 +1779418140000,77593.17,77625,77593.17,77624.99,5.59225 +1779418200000,77624.99,77625.32,77621.66,77625.32,3.74286 +1779418260000,77625.33,77628.18,77624.96,77624.96,0.71183 +1779418320000,77624.96,77631.83,77624.96,77631.83,0.48468 +1779418380000,77631.83,77650.7,77631.83,77638.01,1.50718 +1779418440000,77638.02,77638.02,77625.43,77625.43,1.62775 +1779418500000,77625.43,77628.94,77625.43,77628.93,1.08175 +1779418560000,77628.94,77636.3,77628.93,77636.29,2.93205 +1779418620000,77636.3,77650.52,77636.29,77650.51,1.4819 +1779418680000,77650.51,77657.08,77650.51,77657.07,0.46951 +1779418740000,77657.08,77673.37,77657.07,77673.36,1.79526 +1779418800000,77673.37,77709.48,77673.36,77708.69,1.45843 +1779418860000,77708.7,77708.7,77701.65,77701.65,1.60761 +1779418920000,77701.66,77701.66,77689,77694.32,3.96027 +1779418980000,77694.31,77719.74,77694.31,77719.74,1.02633 +1779419040000,77719.74,77750,77719.73,77749.99,6.92292 +1779419100000,77749.99,77779.71,77737.35,77737.36,5.26607 +1779419160000,77737.35,77737.36,77737.35,77737.35,0.90305 +1779419220000,77737.35,77737.36,77737.35,77737.35,0.36343 +1779419280000,77737.35,77741.48,77718.59,77741.48,7.30394 +1779419340000,77741.47,77741.48,77723.37,77726.13,1.43967 +1779419400000,77726.13,77741.66,77726.13,77741.65,1.14881 +1779419460000,77741.65,77743.95,77734.08,77743.95,1.89614 +1779419520000,77743.94,77743.95,77726.16,77726.16,1.82812 +1779419580000,77726.16,77726.17,77709.1,77709.1,0.83987 +1779419640000,77709.1,77713.89,77709.1,77713.89,0.84258 +1779419700000,77713.89,77754.84,77713.89,77754.84,2.15485 +1779419760000,77754.84,77754.86,77710.41,77710.41,4.4294 +1779419820000,77710.42,77710.42,77696.49,77696.49,2.9943 +1779419880000,77696.5,77699.33,77686.1,77686.1,4.01897 +1779419940000,77686.1,77697.11,77686.1,77697.1,0.83112 +1779420000000,77697.11,77697.11,77697.1,77697.11,0.94488 +1779420060000,77697.1,77714.84,77697.1,77714.84,0.80721 +1779420120000,77714.83,77748.11,77714.83,77748.1,1.0804 +1779420180000,77748.1,77767.52,77748.1,77767.51,1.54375 +1779420240000,77767.52,77767.52,77754.15,77754.15,1.48912 +1779420300000,77754.15,77755,77742.4,77755,1.69614 +1779420360000,77755,77761.94,77754.99,77756.24,2.78141 +1779420420000,77756.24,77770.67,77756.24,77759.27,1.29665 +1779420480000,77759.28,77769.02,77759.27,77769.02,2.85255 +1779420540000,77769.02,77794.92,77769.01,77794.91,2.01217 +1779420600000,77794.91,77800,77765.7,77765.71,2.64609 +1779420660000,77765.7,77765.71,77750.6,77750.6,2.17419 +1779420720000,77750.61,77776.89,77750.6,77776.89,1.77861 +1779420780000,77776.89,77799.61,77776.88,77799.61,1.90844 +1779420840000,77799.62,77806.25,77799.61,77806.24,3.21461 +1779420900000,77806.24,77806.25,77786.36,77786.36,3.09781 +1779420960000,77786.36,77786.36,77769.7,77769.7,2.97527 +1779421020000,77769.71,77799.98,77769.7,77782.51,4.8357 +1779421080000,77782.51,77784.28,77769.2,77769.21,1.65243 +1779421140000,77769.21,77790.62,77769.2,77790.61,3.16998 +1779421200000,77790.62,77799.98,77790.61,77799.97,3.10119 +1779421260000,77799.97,77800,77792.58,77800,2.42777 +1779421320000,77800,77803.93,77797.73,77797.73,3.64416 +1779421380000,77797.74,77797.88,77788,77788.01,1.37663 +1779421440000,77788.01,77794.87,77787.13,77787.14,1.79484 +1779421500000,77787.13,77787.14,77773.85,77784.42,2.61907 +1779421560000,77784.42,77784.42,77777.93,77777.94,1.86309 +1779421620000,77777.94,77784.42,77777.93,77784.41,0.71325 +1779421680000,77784.42,77784.42,77784.41,77784.42,0.81655 +1779421740000,77784.42,77788.53,77784.41,77784.42,12.74144 +1779421800000,77784.42,77817.8,77784.41,77815.81,3.26575 +1779421860000,77815.8,77815.8,77780.86,77780.87,4.8859 +1779421920000,77780.87,77780.87,77748.65,77773.34,6.32829 +1779421980000,77773.34,77773.53,77773.33,77773.52,0.73948 +1779422040000,77773.53,77773.53,77773.52,77773.53,1.20456 +1779422100000,77773.53,77780,77756.12,77756.13,4.4546 +1779422160000,77756.13,77766.33,77756.13,77766.33,2.20541 +1779422220000,77766.33,77776.79,77766.32,77776.79,1.7788 +1779422280000,77776.79,77776.79,77768.56,77768.56,1.07356 +1779422340000,77768.57,77779.98,77768.56,77779.98,5.77399 +1779422400000,77779.98,77797.31,77779.98,77797.3,2.1369 +1779422460000,77797.3,77797.31,77797.3,77797.31,1.31681 +1779422520000,77797.3,77817.41,77797.3,77817.4,3.83903 +1779422580000,77817.39,77817.4,77813.1,77813.11,3.52824 +1779422640000,77813.1,77829.71,77813.1,77817,6.80132 +1779422700000,77817,77829.71,77817,77829.71,2.97975 +1779422760000,77829.71,77841.55,77829.7,77841.55,9.98933 +1779422820000,77841.55,77861.88,77841.53,77858.8,28.51298 +1779422880000,77858.8,77870,77856,77870,4.88966 +1779422940000,77869.99,77876.7,77869.99,77876.69,3.88442 +1779423000000,77876.69,77876.69,77860.9,77867.46,6.51342 +1779423060000,77867.46,77879.67,77861.59,77865.17,7.68336 +1779423120000,77865.16,77868.68,77865.16,77868.68,0.6307 +1779423180000,77868.67,77868.68,77868.67,77868.68,0.4652 +1779423240000,77868.68,77889.52,77868.67,77878.32,18.43144 +1779423300000,77878.31,77900,77878.31,77882.53,2.94898 +1779423360000,77882.53,77882.53,77851.61,77851.61,2.98988 +1779423420000,77851.61,77851.61,77851.6,77851.61,0.75279 +1779423480000,77851.61,77851.61,77806.72,77836.13,13.82133 +1779423540000,77836.13,77840,77836.12,77839.99,1.05234 +1779423600000,77839.99,77843.29,77836.28,77836.28,2.9751 +1779423660000,77836.29,77863.62,77836.28,77863.62,4.88616 +1779423720000,77863.61,77863.62,77831.6,77831.6,9.10872 +1779423780000,77831.61,77831.61,77829.53,77829.54,1.77063 +1779423840000,77829.54,77829.54,77802,77802.01,3.46901 +1779423900000,77802,77802.01,77791.5,77791.5,2.56023 +1779423960000,77791.5,77791.51,77775,77775.47,12.06667 +1779424020000,77775.47,77796.97,77775.46,77796.97,15.22022 +1779424080000,77796.97,77799.51,77796.96,77799.51,13.92514 +1779424140000,77799.51,77803.92,77799.5,77803.92,13.21821 +1779424200000,77803.92,77810.58,77792.44,77792.45,15.4384 +1779424260000,77792.45,77795.7,77784.4,77795.7,14.71685 +1779424320000,77795.7,77795.7,77795.69,77795.7,12.44611 +1779424380000,77795.7,77801.94,77795.69,77801.94,13.13262 +1779424440000,77801.94,77807.91,77801.93,77806.12,15.81017 +1779424500000,77806.11,77806.12,77764,77764.01,24.99489 +1779424560000,77764,77764,77751.87,77751.88,14.57879 +1779424620000,77751.88,77767.7,77746.89,77764.19,17.52442 +1779424680000,77764.2,77770.11,77746.87,77746.88,17.80781 +1779424740000,77746.87,77746.87,77694,77699.99,15.86637 +1779424800000,77700,77703.49,77694,77694.01,4.71033 +1779424860000,77694.01,77699.08,77687.17,77699.08,5.76789 +1779424920000,77699.08,77699.08,77699.07,77699.08,0.86067 +1779424980000,77699.08,77699.08,77699.07,77699.07,0.53137 +1779425040000,77699.07,77699.08,77692.57,77692.58,2.77111 +1779425100000,77692.58,77692.58,77665.59,77665.6,4.00422 +1779425160000,77665.6,77665.6,77651,77651.01,5.53275 +1779425220000,77651,77667.37,77650.52,77657.94,9.45275 +1779425280000,77657.94,77657.95,77650.88,77652.85,2.78559 +1779425340000,77652.84,77652.84,77650,77650,1.64624 +1779425400000,77650,77674.9,77650,77674.9,0.89108 +1779425460000,77674.89,77696.7,77672.79,77672.8,12.92894 +1779425520000,77672.8,77678.23,77672.79,77678.23,2.88049 +1779425580000,77678.23,77681.04,77678.22,77681.03,0.53708 +1779425640000,77681.04,77681.04,77637.99,77638,42.3847 +1779425700000,77638,77645.75,77637.99,77645.74,0.93479 +1779425760000,77645.74,77651.66,77645.74,77651.66,6.6807 +1779425820000,77651.66,77653.21,77651.65,77653.21,0.98103 +1779425880000,77653.21,77654.83,77653.2,77654.83,3.43301 +1779425940000,77654.83,77655.43,77654.82,77655.42,1.36767 +1779426000000,77655.43,77655.43,77641.62,77648.27,5.02354 +1779426060000,77648.26,77648.27,77647.31,77647.32,0.55005 +1779426120000,77647.31,77649.57,77647.31,77649.57,0.4234 +1779426180000,77649.57,77649.57,77621,77630.36,4.94439 +1779426240000,77630.37,77660.85,77630.36,77650.19,51.76337 +1779426300000,77650.2,77653.4,77646.08,77646.94,10.86864 +1779426360000,77646.95,77683.07,77646.94,77683.07,5.83097 +1779426420000,77683.07,77688.75,77676.4,77688.75,3.75149 +1779426480000,77688.75,77694.73,77688.74,77694.72,0.73613 +1779426540000,77694.73,77700.29,77694.73,77700.29,0.7776 +1779426600000,77700.3,77726,77700.29,77706.39,1.52003 +1779426660000,77706.4,77706.4,77681.5,77681.5,2.76473 +1779426720000,77681.5,77681.51,77681.5,77681.51,0.91304 +1779426780000,77681.51,77691.73,77681.5,77691.73,2.3363 +1779426840000,77691.73,77691.73,77687.42,77687.42,0.96199 +1779426900000,77687.43,77699.2,77687.43,77697.21,1.11046 +1779426960000,77697.21,77697.21,77697.2,77697.2,0.54317 +1779427020000,77697.21,77697.21,77697.2,77697.21,0.64057 +1779427080000,77697.2,77697.21,77687.48,77687.48,2.6612 +1779427140000,77687.48,77687.49,77687.48,77687.49,0.61793 +1779427200000,77687.49,77687.49,77672.46,77672.47,2.84992 +1779427260000,77672.47,77672.47,77662.04,77662.05,1.67457 +1779427320000,77662.05,77662.05,77651.64,77651.64,2.35917 +1779427380000,77651.64,77651.65,77603.04,77603.05,4.68879 +1779427440000,77603.04,77603.05,77575.51,77575.52,5.98049 +1779427500000,77575.51,77594.83,77575.51,77594.82,3.82527 +1779427560000,77594.83,77601.69,77594.82,77601.67,8.04057 +1779427620000,77601.68,77601.68,77582.71,77586.27,5.18879 +1779427680000,77586.26,77591.63,77586.26,77591.63,3.2481 +1779427740000,77591.63,77602.39,77591.62,77602.39,0.94644 +1779427800000,77602.39,77637.3,77602.38,77637.3,1.47684 +1779427860000,77637.3,77637.3,77611.31,77617.18,24.98945 +1779427920000,77617.17,77621.03,77607.47,77611.59,3.45101 +1779427980000,77611.6,77611.6,77586.73,77586.74,3.71264 +1779428040000,77586.74,77602.52,77586.74,77602.51,11.89012 +1779428100000,77602.52,77602.52,77583.24,77583.24,5.31236 +1779428160000,77583.25,77618.36,77583.24,77618.36,6.6378 +1779428220000,77618.35,77618.36,77608.11,77611.5,2.70389 +1779428280000,77611.5,77619.18,77583.24,77583.25,15.02832 +1779428340000,77583.25,77591.01,77583.24,77591.01,0.70561 +1779428400000,77591.01,77594.44,77532.6,77543.49,29.39196 +1779428460000,77543.49,77580.93,77534.44,77580.93,19.09212 +1779428520000,77580.93,77613.33,77580.93,77613.32,1.86013 +1779428580000,77613.32,77614.85,77591.38,77591.39,3.72581 +1779428640000,77591.38,77595.02,77591.38,77591.4,2.30707 +1779428700000,77591.39,77592.98,77591.39,77592.98,0.95583 +1779428760000,77592.98,77611.43,77592.97,77611.43,6.43255 +1779428820000,77611.42,77611.42,77594,77594.01,9.63758 +1779428880000,77594,77617.96,77594,77617.96,3.28523 +1779428940000,77617.96,77640.69,77617.95,77640.69,1.76533 +1779429000000,77640.69,77657.84,77640.68,77657.83,1.56212 +1779429060000,77657.84,77669.9,77657.84,77669.9,6.49596 +1779429120000,77669.89,77669.9,77666.39,77666.4,2.11875 +1779429180000,77666.4,77666.4,77644.34,77644.35,3.29359 +1779429240000,77644.34,77644.34,77622.43,77622.43,2.73692 +1779429300000,77622.44,77622.44,77599.49,77599.49,2.97019 +1779429360000,77599.5,77599.5,77562,77562,3.78991 +1779429420000,77562,77562.01,77500.53,77500.54,11.12682 +1779429480000,77500.54,77511.25,77454.56,77489.53,14.7348 +1779429540000,77489.53,77502.9,77481.5,77489,3.58538 +1779429600000,77489,77489,77450.8,77467.19,7.48414 +1779429660000,77467.19,77474.61,77452.96,77452.97,7.29255 +1779429720000,77452.97,77514.81,77452.51,77501.05,6.83807 +1779429780000,77501.05,77512.35,77494.04,77512.35,2.74422 +1779429840000,77512.35,77525.85,77512.34,77520.77,1.40066 +1779429900000,77520.77,77520.77,77490.36,77490.36,4.11175 +1779429960000,77490.36,77514.95,77490.35,77498.85,5.3051 +1779430020000,77498.85,77498.85,77433.16,77440.6,8.18306 +1779430080000,77440.6,77449.12,77437.82,77449.11,3.94435 +1779430140000,77449.12,77473.64,77441.98,77473.63,3.3782 +1779430200000,77473.64,77473.64,77471.87,77471.87,12.30211 +1779430260000,77471.88,77471.88,77471.87,77471.88,3.46249 +1779430320000,77471.87,77487.09,77471.87,77487.09,8.96154 +1779430380000,77487.08,77500.3,77487.08,77489.51,3.54133 +1779430440000,77489.5,77490.06,77489.5,77490.06,1.76815 +1779430500000,77490.05,77490.06,77461.69,77462.89,10.54668 +1779430560000,77462.89,77490.06,77462.88,77480.38,24.96355 +1779430620000,77480.38,77480.39,77468.92,77468.93,9.18028 +1779430680000,77468.92,77468.93,77440.92,77440.93,4.03657 +1779430740000,77440.93,77458.01,77437.62,77458.01,12.12354 +1779430800000,77458,77473.44,77435.15,77455.65,21.47677 +1779430860000,77455.66,77472.89,77454.87,77467.65,14.06222 +1779430920000,77467.65,77469,77442.79,77442.8,13.39234 +1779430980000,77442.8,77457.73,77442.79,77449.32,2.46891 +1779431040000,77449.32,77455.8,77430.85,77430.86,5.54305 +1779431100000,77430.86,77438.22,77430.85,77438.22,3.08449 +1779431160000,77438.21,77444,77438.21,77444,3.83246 +1779431220000,77444,77444,77429,77429.01,3.3485 +1779431280000,77429.01,77429.01,77417.65,77417.66,2.01484 +1779431340000,77417.65,77469,77417.65,77466.28,7.07942 +1779431400000,77466.29,77469,77430.85,77430.86,3.93506 +1779431460000,77430.85,77437.76,77417.65,77428.48,7.99762 +1779431520000,77428.48,77429.47,77418.55,77423.92,5.49412 +1779431580000,77423.92,77423.92,77416.16,77416.16,4.71432 +1779431640000,77416.16,77435.3,77410.9,77434.51,2.9696 +1779431700000,77434.51,77434.51,77411.43,77411.43,4.30948 +1779431760000,77411.44,77413.42,77411.43,77413.42,1.54017 +1779431820000,77413.41,77413.42,77413.41,77413.42,1.03739 +1779431880000,77413.42,77413.42,77406.61,77413.4,6.11256 +1779431940000,77413.41,77433.21,77413.4,77416.7,4.57691 +1779432000000,77416.7,77416.7,77416.69,77416.69,0.47946 +1779432060000,77416.7,77433.21,77416.69,77430.86,3.64028 +1779432120000,77430.85,77430.86,77412.74,77412.74,2.53511 +1779432180000,77412.75,77412.75,77412,77412.01,1.6084 +1779432240000,77412,77481.62,77412,77481.42,182.11585 +1779432300000,77481.42,77481.43,77443,77443,4.90033 +1779432360000,77443.01,77490.51,77443,77490.51,3.24805 +1779432420000,77490.51,77495,77490.5,77493.34,1.47948 +1779432480000,77493.33,77515,77489.66,77514.99,32.05336 +1779432540000,77515,77515,77501.05,77501.05,2.22277 +1779432600000,77501.06,77501.06,77492.72,77492.72,1.81552 +1779432660000,77492.72,77498.31,77485.13,77498.31,1.77185 +1779432720000,77498.31,77501.6,77486.18,77486.18,3.15655 +1779432780000,77486.18,77486.18,77460.06,77460.06,9.02286 +1779432840000,77460.07,77473.59,77452.91,77452.92,3.38272 +1779432900000,77452.92,77452.92,77421.11,77421.12,4.66206 +1779432960000,77421.11,77421.12,77370.4,77383.14,11.74254 +1779433020000,77383.15,77434.64,77383.15,77434.64,3.99851 +1779433080000,77434.64,77434.64,77412.17,77423.4,6.78512 +1779433140000,77423.41,77423.41,77423.4,77423.41,1.65445 +1779433200000,77423.41,77426.73,77398.81,77398.81,5.93737 +1779433260000,77398.82,77398.82,77341.7,77347.43,15.22788 +1779433320000,77347.44,77347.44,77288.77,77292.28,42.763 +1779433380000,77292.27,77335.26,77292.27,77335.26,4.24766 +1779433440000,77335.26,77347.43,77318.18,77347.42,9.39843 +1779433500000,77347.43,77357.76,77343,77349.05,5.81634 +1779433560000,77349.06,77357.76,77349.05,77350.67,1.99268 +1779433620000,77350.67,77357.76,77293.73,77293.75,9.34139 +1779433680000,77293.75,77311.62,77293.74,77311.62,2.87387 +1779433740000,77311.62,77317.43,77288.8,77317.43,9.38859 +1779433800000,77317.43,77346,77317.42,77345.99,3.34313 +1779433860000,77346,77378.43,77346,77378.43,1.87955 +1779433920000,77378.43,77389.94,77378.42,77389.93,1.31468 +1779433980000,77389.94,77389.94,77389.92,77389.94,2.00957 +1779434040000,77389.93,77402.96,77372.73,77374.96,6.91907 +1779434100000,77374.96,77408.01,77374.95,77408,2.99761 +1779434160000,77408,77412.29,77406.44,77412.29,2.18491 +1779434220000,77412.29,77462,77412.29,77462,5.04511 +1779434280000,77462,77485.51,77457.34,77485.51,2.80579 +1779434340000,77485.51,77500,77485.5,77500,5.20679 +1779434400000,77500,77524.3,77500,77500.62,25.62716 +1779434460000,77500.62,77500.63,77467.54,77467.55,2.85242 +1779434520000,77467.55,77490.11,77467.54,77490.11,1.99206 +1779434580000,77490.11,77490.11,77470.96,77470.97,4.97142 +1779434640000,77470.97,77470.97,77464.46,77464.46,1.42345 +1779434700000,77464.47,77476.25,77460.22,77476.24,2.32698 +1779434760000,77476.25,77476.25,77470.04,77475.58,2.05425 +1779434820000,77475.59,77503,77475.58,77502.99,3.14849 +1779434880000,77503,77509.05,77502.99,77509.04,1.43238 +1779434940000,77509.04,77509.05,77509.04,77509.05,0.71068 +1779435000000,77509.04,77543.38,77509.04,77543.38,25.63935 +1779435060000,77543.37,77543.38,77502.34,77502.35,9.48541 +1779435120000,77502.35,77502.35,77500.79,77500.79,2.91777 +1779435180000,77500.8,77500.8,77477.4,77477.4,5.27253 +1779435240000,77477.41,77477.41,77470,77470.01,5.84432 +1779435300000,77470.01,77477.4,77468.93,77468.94,6.26052 +1779435360000,77468.94,77468.94,77450,77450.01,6.85776 +1779435420000,77450.01,77477.79,77441.27,77477.79,7.48697 +1779435480000,77477.79,77489.4,77477.78,77485.74,8.52901 +1779435540000,77485.74,77485.74,77465.74,77465.75,6.42682 +1779435600000,77465.75,77510.65,77465.74,77510.65,6.12441 +1779435660000,77510.65,77513.01,77510.64,77513.01,2.91225 +1779435720000,77513.01,77513.01,77502.52,77502.52,8.20667 +1779435780000,77502.53,77502.53,77502,77502,8.85314 +1779435840000,77502,77502.01,77479.03,77479.04,6.1212 +1779435900000,77479.04,77479.04,77438.03,77438.03,6.22372 +1779435960000,77438.04,77441,77432.85,77441,5.45351 +1779436020000,77441,77441,77431.32,77431.33,5.74577 +1779436080000,77431.33,77458.26,77431.33,77458.25,6.16616 +1779436140000,77458.26,77458.26,77458.25,77458.26,4.92311 +1779436200000,77458.25,77458.26,77458.25,77458.25,4.91099 +1779436260000,77458.26,77458.26,77458.25,77458.26,4.55473 +1779436320000,77458.26,77458.26,77458.25,77458.25,4.43595 +1779436380000,77458.26,77458.26,77430.85,77430.86,8.33891 +1779436440000,77430.86,77445.82,77430.85,77439.2,5.5019 +1779436500000,77439.2,77439.2,77411.56,77420.58,6.86773 +1779436560000,77420.58,77431.68,77406.5,77431.68,7.54445 +1779436620000,77431.68,77431.68,77419.15,77426.6,9.02102 +1779436680000,77426.6,77426.6,77408.24,77408.25,5.71159 +1779436740000,77408.25,77408.25,77400,77408.06,4.3553 +1779436800000,77408.07,77456.01,77406.7,77456.01,6.2321 +1779436860000,77456.01,77459.8,77430.85,77444.79,4.10135 +1779436920000,77444.8,77463.13,77444.79,77463.13,0.86454 +1779436980000,77463.13,77464.82,77451.78,77456.01,2.27444 +1779437040000,77456.02,77456.02,77430.85,77430.86,11.45955 +1779437100000,77430.86,77430.86,77400,77400,7.90964 +1779437160000,77400.01,77400.01,77367.92,77367.93,6.94889 +1779437220000,77367.93,77369.6,77367.92,77369.57,6.24573 +1779437280000,77369.57,77402.27,77369.57,77402.27,3.4527 +1779437340000,77402.27,77406.84,77391.17,77391.18,2.47687 +1779437400000,77391.18,77429.4,77391.17,77429.4,4.25897 +1779437460000,77429.39,77449.37,77424.85,77424.85,6.3736 +1779437520000,77424.86,77429.28,77417,77417,3.36078 +1779437580000,77417.01,77417.01,77417,77417,1.48987 +1779437640000,77417.01,77417.01,77404.81,77404.82,7.82174 +1779437700000,77404.81,77506.01,77404.81,77506.01,15.02042 +1779437760000,77506.01,77532.68,77503.68,77503.68,17.97635 +1779437820000,77503.69,77521.58,77503.68,77521.58,12.39019 +1779437880000,77521.58,77534.44,77521.58,77534.44,5.77704 +1779437940000,77534.44,77534.44,77512,77512.01,10.94675 +1779438000000,77512.01,77535,77512,77528.4,21.02939 +1779438060000,77528.41,77528.41,77469.21,77469.21,7.07925 +1779438120000,77469.22,77485,77467.99,77485,5.10399 +1779438180000,77485,77485,77477.19,77484.99,3.16809 +1779438240000,77485,77515,77484.99,77500.31,13.49144 +1779438300000,77500.31,77505,77497.57,77505,8.54535 +1779438360000,77504.99,77505,77497.58,77502.36,7.63593 +1779438420000,77502.36,77502.37,77471.17,77471.17,2.69139 +1779438480000,77471.17,77471.18,77446.01,77455.88,6.29607 +1779438540000,77455.89,77490.56,77455.88,77490.56,6.35795 +1779438600000,77490.55,77495.48,77490.55,77495.47,2.163 +1779438660000,77495.47,77495.48,77469.19,77486.23,5.7016 +1779438720000,77486.23,77486.24,77469.31,77469.32,1.96388 +1779438780000,77469.31,77480.89,77450.22,77459.59,34.10526 +1779438840000,77459.6,77459.6,77343.92,77357.32,15.73462 +1779438900000,77357.31,77357.31,77216,77286.45,73.65462 +1779438960000,77286.45,77342.99,77267.82,77338.41,6.98934 +1779439020000,77338.4,77354.89,77333.77,77334.22,5.06071 +1779439080000,77334.23,77368.83,77327.28,77346.33,9.30067 +1779439140000,77346.32,77346.33,77300.05,77307.08,8.15949 +1779439200000,77307.08,77307.08,77250,77276.62,20.92533 +1779439260000,77276.63,77321.76,77272.53,77316.93,8.1649 +1779439320000,77316.92,77316.92,77304.73,77314.57,2.6551 +1779439380000,77314.57,77328.43,77314.56,77328.43,2.51041 +1779439440000,77328.43,77328.43,77312.51,77324.41,5.35045 +1779439500000,77324.41,77338,77324.4,77338,5.1075 +1779439560000,77337.99,77347.47,77337.99,77338,5.50727 +1779439620000,77338.01,77346.51,77318.67,77346.51,10.91137 +1779439680000,77346.52,77357.43,77324,77326.27,18.02298 +1779439740000,77326.28,77334.01,77325.52,77325.52,6.5174 +1779439800000,77325.53,77325.53,77283.71,77304.23,5.31084 +1779439860000,77304.23,77310.12,77304.23,77310.12,0.73397 +1779439920000,77310.12,77353.81,77308.25,77353.81,4.8618 +1779439980000,77353.82,77356.06,77320.3,77324.3,8.37509 +1779440040000,77324.3,77326.69,77324.29,77326.69,1.69328 +1779440100000,77326.69,77326.69,77319.03,77319.04,4.37068 +1779440160000,77319.04,77329.03,77319.03,77329.02,4.0507 +1779440220000,77329.03,77341.61,77322.16,77322.17,4.68601 +1779440280000,77322.17,77322.17,77287.5,77287.5,2.17277 +1779440340000,77287.5,77287.51,77257.58,77267.38,6.11436 +1779440400000,77267.39,77267.39,77226.8,77242.57,4.17795 +1779440460000,77242.56,77251.77,77242.56,77243.01,2.26848 +1779440520000,77243.01,77263.71,77243.01,77263.71,5.69874 +1779440580000,77263.7,77292.04,77263.7,77292.04,4.17214 +1779440640000,77292.04,77292.04,77289.51,77289.52,2.34294 +1779440700000,77289.52,77289.52,77284.12,77284.12,2.1283 +1779440760000,77284.12,77289.51,77241.15,77241.16,8.022 +1779440820000,77241.15,77241.16,77207.48,77207.49,15.39429 +1779440880000,77207.49,77239.99,77207.49,77239.99,4.77247 +1779440940000,77239.99,77239.99,77231.17,77235.61,3.46141 +1779441000000,77235.61,77250.85,77223.7,77250.84,3.4452 +1779441060000,77250.85,77250.85,77238.21,77238.21,0.86129 +1779441120000,77238.22,77238.22,77231.1,77231.11,0.67032 +1779441180000,77231.11,77238.75,77228.29,77228.29,6.31936 +1779441240000,77228.3,77229.24,77209.87,77212.36,4.99063 +1779441300000,77212.36,77214,77207.48,77214,4.74541 +1779441360000,77214,77245.64,77213.99,77236.3,8.02441 +1779441420000,77236.31,77236.31,77214.57,77214.58,1.78579 +1779441480000,77214.58,77224.71,77200,77224.69,5.84928 +1779441540000,77224.69,77280.49,77224.69,77245.8,6.15336 +1779441600000,77245.81,77245.81,77237.85,77237.85,1.54665 +1779441660000,77237.85,77290.53,77237.85,77290.52,3.2333 +1779441720000,77290.53,77308.85,77290.52,77306.04,2.37124 +1779441780000,77306.05,77306.05,77290.51,77290.52,1.07282 +1779441840000,77290.51,77308.85,77288.08,77308.85,6.69846 +1779441900000,77308.85,77308.85,77290.68,77290.68,2.00778 +1779441960000,77290.68,77300.47,77290.68,77300.46,4.5747 +1779442020000,77300.46,77308.85,77300.46,77305.89,4.19397 +1779442080000,77305.89,77305.9,77282.27,77282.28,7.37177 +1779442140000,77282.28,77282.28,77266,77266.01,4.02613 +1779442200000,77266,77279.41,77261.17,77261.17,7.63741 +1779442260000,77261.17,77261.17,77223.7,77223.7,1.12207 +1779442320000,77223.7,77223.71,77223.7,77223.71,2.63484 +1779442380000,77223.7,77223.71,77220.31,77220.31,1.91482 +1779442440000,77220.32,77233.54,77220.31,77226.24,6.32917 +1779442500000,77226.24,77226.24,77207.39,77207.4,2.18849 +1779442560000,77207.4,77235.6,77207.39,77230.04,5.79347 +1779442620000,77230.03,77262.11,77223.7,77249.39,8.99918 +1779442680000,77249.38,77277.31,77236.62,77277.31,8.33862 +1779442740000,77277.31,77277.31,77277.3,77277.3,3.21899 +1779442800000,77277.31,77300,77263.36,77299.99,9.28058 +1779442860000,77300,77315.79,77299.99,77315.78,2.0719 +1779442920000,77315.79,77315.79,77314.47,77314.48,3.59112 +1779442980000,77314.48,77321.75,77314.47,77315.79,1.32746 +1779443040000,77315.8,77321.75,77315.79,77315.9,2.64384 +1779443100000,77315.9,77315.9,77302.08,77307.45,8.16388 +1779443160000,77307.45,77307.45,77278.66,77278.67,2.23477 +1779443220000,77278.67,77281.03,77260.18,77281.03,5.13307 +1779443280000,77281.02,77281.03,77281.02,77281.02,1.6313 +1779443340000,77281.03,77309.67,77281.02,77309.67,2.8118 +1779443400000,77309.67,77321.75,77309.66,77321.74,3.44538 +1779443460000,77321.74,77360,77321.74,77360,19.70028 +1779443520000,77359.99,77360,77351.14,77355.07,5.43928 +1779443580000,77355.07,77355.07,77342.2,77342.2,1.08744 +1779443640000,77342.2,77342.2,77341.75,77341.76,1.44412 +1779443700000,77341.75,77341.76,77340.37,77340.38,2.10255 +1779443760000,77340.38,77344.73,77340.38,77341.3,6.46244 +1779443820000,77341.31,77341.31,77327.28,77327.28,7.87649 +1779443880000,77327.28,77327.29,77315.56,77315.57,1.37276 +1779443940000,77315.56,77315.57,77306.67,77307.11,7.95135 +1779444000000,77307.12,77307.12,77300,77300.01,4.54312 +1779444060000,77300.01,77323.84,77300,77323.84,6.61673 +1779444120000,77323.83,77329.26,77317.27,77327.29,2.40551 +1779444180000,77327.28,77327.29,77306.38,77306.39,3.28811 +1779444240000,77306.38,77306.39,77289.44,77296.91,40.61769 +1779444300000,77296.91,77327.06,77296.9,77327.06,5.61274 +1779444360000,77327.06,77338.6,77327.05,77338.59,3.33702 +1779444420000,77338.6,77338.6,77331.92,77331.93,1.26905 +1779444480000,77331.93,77349.76,77331.92,77344.89,4.22214 +1779444540000,77344.89,77344.89,77338.66,77338.67,1.23948 +1779444600000,77338.67,77338.67,77327.28,77327.28,1.28246 +1779444660000,77327.29,77336.16,77327.28,77336.16,7.07679 +1779444720000,77336.16,77336.24,77331.96,77336.23,4.89721 +1779444780000,77336.23,77336.24,77335,77335.01,6.38763 +1779444840000,77335.01,77335.01,77315.24,77315.25,6.15012 +1779444900000,77315.25,77315.25,77286.59,77286.6,3.99664 +1779444960000,77286.6,77286.6,77261.73,77261.74,3.9805 +1779445020000,77261.73,77276.04,77261.73,77276.04,6.9432 +1779445080000,77276.04,77293.69,77276.03,77293.69,5.15814 +1779445140000,77293.69,77293.69,77276.03,77276.03,5.28848 +1779445200000,77276.03,77276.04,77272.07,77272.07,1.3061 +1779445260000,77272.08,77273,77272.07,77272.99,3.92878 +1779445320000,77273,77293.4,77272.99,77293.39,7.20264 +1779445380000,77293.4,77316.45,77293.39,77313.11,15.295 +1779445440000,77313.1,77328.82,77313.1,77328.81,1.66328 +1779445500000,77328.81,77335.66,77328.81,77335.66,1.37788 +1779445560000,77335.66,77335.66,77334.45,77334.46,1.35758 +1779445620000,77334.45,77345.8,77334.45,77345.8,5.26441 +1779445680000,77345.8,77345.8,77336.51,77336.52,1.13918 +1779445740000,77336.52,77350.17,77336.51,77347.24,9.33878 +1779445800000,77347.23,77363.01,77347.23,77354.35,2.9029 +1779445860000,77354.35,77354.35,77321.27,77325.59,2.63226 +1779445920000,77325.59,77335.7,77325.58,77335.69,4.60403 +1779445980000,77335.7,77350.5,77335.69,77350.5,2.19339 +1779446040000,77350.5,77350.5,77344.39,77344.4,2.07319 +1779446100000,77344.39,77344.4,77335.69,77335.7,2.85625 +1779446160000,77335.7,77335.7,77309.05,77315.24,6.86252 +1779446220000,77315.25,77319.84,77303.96,77319.84,7.47893 +1779446280000,77319.84,77319.84,77319.83,77319.83,1.20427 +1779446340000,77319.84,77333.48,77319.83,77333.47,0.74652 +1779446400000,77333.47,77333.48,77329.58,77329.59,1.10673 +1779446460000,77329.58,77329.59,77329.58,77329.59,1.25486 +1779446520000,77329.58,77336.8,77329.58,77336.8,2.02728 +1779446580000,77336.8,77336.8,77333.23,77333.23,1.38629 +1779446640000,77333.24,77336.16,77333.23,77336.15,2.11538 +1779446700000,77336.15,77336.16,77333.24,77333.25,1.42366 +1779446760000,77333.25,77338.17,77333.24,77338.16,1.48844 +1779446820000,77338.16,77338.17,77307.84,77327.46,6.17995 +1779446880000,77327.45,77327.46,77321.69,77321.7,1.57324 +1779446940000,77321.7,77326.18,77307.84,77326.17,3.09297 +1779447000000,77326.18,77326.18,77314.81,77314.82,1.24744 +1779447060000,77314.82,77314.82,77313.23,77313.24,2.06948 +1779447120000,77313.23,77313.24,77313.23,77313.24,2.93494 +1779447180000,77313.24,77313.24,77313.23,77313.24,0.71657 +1779447240000,77313.24,77313.24,77313.23,77313.24,0.79055 +1779447300000,77313.23,77313.24,77283.47,77283.47,26.25522 +1779447360000,77283.48,77311.09,77282.91,77311.08,4.57933 +1779447420000,77311.09,77311.09,77303.86,77303.87,5.15521 +1779447480000,77303.87,77311.07,77303.87,77311.06,1.86053 +1779447540000,77311.07,77312,77311.06,77312,2.01948 +1779447600000,77311.99,77329.58,77311.99,77329.57,3.60779 +1779447660000,77329.58,77329.58,77321.46,77327.26,2.75872 +1779447720000,77327.26,77329.57,77327.25,77327.79,4.11964 +1779447780000,77327.8,77353.7,77327.79,77353.69,1.29703 +1779447840000,77353.7,77360,77333.92,77333.93,3.70345 +1779447900000,77333.93,77333.93,77301.5,77301.5,4.81902 +1779447960000,77301.51,77301.51,77301.5,77301.51,0.74417 +1779448020000,77301.51,77309.86,77292.26,77292.27,2.66296 +1779448080000,77292.27,77322.84,77292.26,77316.01,9.24205 +1779448140000,77316.01,77328.51,77316.01,77319.5,13.41687 +1779448200000,77319.49,77319.5,77296.79,77303.58,14.82559 +1779448260000,77303.58,77318.95,77303.57,77316.75,13.64198 +1779448320000,77316.75,77318.44,77300,77318.44,15.15473 +1779448380000,77318.43,77318.44,77318.43,77318.44,13.39372 +1779448440000,77318.44,77318.53,77299.45,77303.79,17.23931 +1779448500000,77303.79,77303.8,77256.61,77256.62,6.79942 +1779448560000,77256.61,77260.2,77248,77257.13,3.70233 +1779448620000,77257.13,77264.02,77257.12,77264.01,0.98575 +1779448680000,77264.02,77264.02,77242,77242,2.26749 +1779448740000,77242.01,77242.01,77213.34,77213.35,2.56165 +1779448800000,77213.34,77250.72,77184.45,77250.72,7.35361 +1779448860000,77250.72,77250.72,77238.06,77238.25,10.39581 +1779448920000,77238.25,77244.01,77238.24,77238.25,21.5544 +1779448980000,77238.25,77251.76,77238.24,77251.76,20.80572 +1779449040000,77251.76,77251.76,77234.69,77251.74,19.20599 +1779449100000,77251.74,77264.42,77251.74,77264.42,14.4872 +1779449160000,77264.42,77300.78,77264.41,77300.78,12.93727 +1779449220000,77300.78,77357.21,77300.77,77335.46,17.54897 +1779449280000,77335.46,77335.46,77315.23,77315.24,10.66489 +1779449340000,77315.23,77315.24,77315.23,77315.24,0.67695 +1779449400000,77315.23,77336.24,77315.23,77336.23,3.34456 +1779449460000,77336.23,77336.24,77327.28,77334.24,1.76683 +1779449520000,77334.25,77334.25,77327.34,77327.34,1.04474 +1779449580000,77327.35,77327.35,77304.13,77304.14,1.92616 +1779449640000,77304.14,77309.73,77304.13,77309.73,2.08402 +1779449700000,77309.72,77328.35,77309.72,77328.34,1.65895 +1779449760000,77328.34,77349.44,77328.34,77343.32,3.43988 +1779449820000,77343.32,77347.89,77340.08,77345.38,4.74819 +1779449880000,77345.39,77345.39,77338.66,77338.67,6.77651 +1779449940000,77338.67,77347.99,77338.66,77347.99,2.00901 +1779450000000,77348,77348,77341.55,77341.55,1.16105 +1779450060000,77341.56,77341.56,77333.89,77333.9,1.03199 +1779450120000,77333.9,77341.57,77333.89,77341.57,1.21347 +1779450180000,77341.56,77341.57,77341.55,77341.56,0.74986 +1779450240000,77341.56,77343.91,77341.55,77343.9,1.2286 +1779450300000,77343.9,77343.91,77330.86,77330.87,3.73389 +1779450360000,77330.87,77337.67,77330.86,77337.67,4.32348 +1779450420000,77337.66,77381.42,77337.66,77376.51,17.47904 +1779450480000,77376.52,77425.97,77376.51,77413.2,12.34481 +1779450540000,77413.2,77419.56,77408.74,77409.79,8.43799 +1779450600000,77409.79,77430.55,77409.79,77430.54,2.02334 +1779450660000,77430.55,77430.55,77407.15,77407.15,3.64531 +1779450720000,77407.15,77430.54,77407.15,77430.53,1.61874 +1779450780000,77430.53,77430.54,77411.65,77411.65,1.33757 +1779450840000,77411.66,77413.07,77404.31,77404.31,1.83032 +1779450900000,77404.31,77404.32,77379.29,77392.71,3.80032 +1779450960000,77392.71,77392.72,77392.71,77392.71,1.69828 +1779451020000,77392.72,77407.82,77392.71,77396.77,2.80818 +1779451080000,77396.77,77409.99,77396.76,77409.99,1.13018 +1779451140000,77410,77428.84,77409.99,77428.84,2.56135 +1779451200000,77428.83,77441.8,77399.94,77399.94,13.65697 +1779451260000,77399.95,77421.61,77395.45,77421.61,1.71032 +1779451320000,77421.6,77436.39,77415.57,77436.39,1.38836 +1779451380000,77436.39,77446.01,77422.66,77446.01,6.34133 +1779451440000,77446,77446.01,77437.02,77437.03,3.31369 +1779451500000,77437.02,77437.02,77418.61,77423.43,3.09545 +1779451560000,77423.43,77443.66,77423.43,77443.66,0.9127 +1779451620000,77443.66,77450.62,77443.66,77445.75,2.96232 +1779451680000,77445.76,77450.59,77441.53,77441.54,3.84918 +1779451740000,77441.53,77450.59,77439.74,77439.75,7.31958 +1779451800000,77439.75,77446.43,77439.74,77446.42,0.89374 +1779451860000,77446.43,77446.43,77430.85,77430.86,1.42786 +1779451920000,77430.86,77558.01,77425,77528.82,39.77053 +1779451980000,77528.82,77540.9,77504.41,77526.1,21.80158 +1779452040000,77526.11,77539.96,77516.92,77535.89,10.91016 +1779452100000,77535.89,77584.94,77535.89,77551.39,11.49161 +1779452160000,77551.38,77562.79,77503.05,77512.25,10.13369 +1779452220000,77512.26,77523.98,77479.5,77479.5,8.7076 +1779452280000,77479.5,77497.12,77479.5,77497.12,3.94432 +1779452340000,77497.13,77562.76,77497.12,77539.12,11.84181 +1779452400000,77539.12,77563.68,77531.3,77538.02,14.04249 +1779452460000,77538.01,77538.02,77507.69,77507.69,4.04713 +1779452520000,77507.69,77507.7,77437.06,77440.91,9.39944 +1779452580000,77440.92,77448.43,77427.24,77442.72,6.11051 +1779452640000,77442.72,77473.49,77430.85,77473.48,3.41967 +1779452700000,77473.49,77477.17,77470.72,77470.72,2.02532 +1779452760000,77470.72,77470.73,77430.87,77430.87,3.74121 +1779452820000,77430.88,77430.88,77421.99,77421.99,1.5459 +1779452880000,77421.99,77425.88,77413.33,77413.33,5.54008 +1779452940000,77413.33,77432.24,77413.33,77432.23,2.16057 +1779453000000,77432.23,77432.24,77413.33,77413.34,2.0491 +1779453060000,77413.33,77428.12,77413.33,77428.12,2.64338 +1779453120000,77428.11,77438.05,77413.35,77413.36,2.7536 +1779453180000,77413.35,77462.8,77413.35,77462.79,4.621 +1779453240000,77462.8,77463.37,77450.28,77450.28,0.54214 +1779453300000,77450.29,77453.29,77450.28,77453.28,1.72023 +1779453360000,77453.28,77453.29,77423.57,77437.79,17.84204 +1779453420000,77437.79,77450.53,77437.78,77450.52,1.1631 +1779453480000,77450.53,77453.28,77450.52,77453.27,4.45894 +1779453540000,77453.27,77454.54,77453.27,77453.28,4.49821 +1779453600000,77453.27,77453.28,77436.09,77436.1,1.38181 +1779453660000,77436.09,77453.28,77436.09,77453.28,0.61227 +1779453720000,77453.28,77453.28,77444.52,77444.53,4.77095 +1779453780000,77444.53,77444.53,77405.4,77409.67,4.94735 +1779453840000,77409.67,77424.95,77409.67,77424.94,0.64473 +1779453900000,77424.95,77450.85,77424.94,77450.85,0.90472 +1779453960000,77450.85,77458.13,77450.85,77450.92,1.72063 +1779454020000,77450.92,77463.37,77450.91,77463.36,2.57564 +1779454080000,77463.37,77470,77463.36,77470,1.92176 +1779454140000,77469.99,77478.2,77469.99,77478.2,2.23101 +1779454200000,77478.2,77478.2,77478.19,77478.2,0.59704 +1779454260000,77478.19,77500,77478.19,77499.99,1.32189 +1779454320000,77500,77515.36,77499.99,77515.35,1.81741 +1779454380000,77515.35,77515.36,77515.35,77515.35,0.70985 +1779454440000,77515.36,77533.6,77515.35,77520.17,9.47616 +1779454500000,77520.18,77520.18,77456.25,77456.25,7.75281 +1779454560000,77456.24,77458.66,77456.24,77458.65,1.18847 +1779454620000,77458.65,77491.73,77458.65,77491.72,1.32569 +1779454680000,77491.73,77491.73,77481.52,77481.53,1.91635 +1779454740000,77481.53,77533.91,77481.53,77533.9,9.80233 +1779454800000,77533.91,77534.44,77493.27,77493.28,4.4299 +1779454860000,77493.27,77501.06,77484.47,77484.48,2.5468 +1779454920000,77484.48,77489.82,77470.42,77470.42,3.92249 +1779454980000,77470.42,77491.84,77470.42,77488.96,2.36601 +1779455040000,77488.96,77488.96,77483.29,77483.3,0.94755 +1779455100000,77483.29,77483.3,77464.05,77464.05,1.53756 +1779455160000,77464.05,77466.36,77464.05,77466.36,1.36328 +1779455220000,77466.35,77479.27,77466.35,77479.26,1.81565 +1779455280000,77479.27,77479.27,77479.26,77479.26,0.50736 +1779455340000,77479.27,77537.16,77473.97,77537.15,22.48223 +1779455400000,77537.15,77547.56,77506.3,77547.56,7.31812 +1779455460000,77547.55,77547.56,77534.43,77534.44,1.85476 +1779455520000,77534.43,77534.44,77500.6,77524.29,5.55232 +1779455580000,77524.3,77535.1,77480.36,77480.36,7.35581 +1779455640000,77480.36,77493.12,77480.36,77493.12,6.31409 +1779455700000,77493.11,77521.14,77493.11,77521.13,2.45866 +1779455760000,77521.14,77524.86,77505.59,77524.86,2.93697 +1779455820000,77524.86,77528.61,77511.27,77511.28,3.48089 +1779455880000,77511.27,77519.08,77508.31,77514.61,5.31496 +1779455940000,77514.61,77516.38,77459.81,77473.71,8.63589 +1779456000000,77473.7,77486.37,77469.82,77480.56,1.13905 +1779456060000,77480.56,77480.56,77430.85,77430.86,6.03965 +1779456120000,77430.86,77430.86,77401.01,77401.01,12.10514 +1779456180000,77401,77401.01,77392.72,77395.52,2.79954 +1779456240000,77395.53,77398.42,77395.52,77398.42,0.51567 +1779456300000,77398.42,77404.17,77350,77364.24,6.06975 +1779456360000,77364.24,77364.25,77357.03,77361.04,1.52339 +1779456420000,77361.04,77363.46,77361.03,77363.46,0.89128 +1779456480000,77363.45,77363.45,77333.25,77349.52,3.63919 +1779456540000,77349.53,77349.53,77306.59,77306.59,3.98916 +1779456600000,77306.59,77317.12,77223.7,77317.12,17.15252 +1779456660000,77317.12,77371.38,77261.53,77275.76,11.85071 +1779456720000,77275.77,77312.12,77266.26,77278.83,6.86004 +1779456780000,77278.83,77278.83,77147,77152.05,42.28241 +1779456840000,77152.06,77199.16,77130.99,77199.16,12.77229 +1779456900000,77199.17,77268.85,77199.16,77232.66,7.95373 +1779456960000,77232.66,77245.29,77190.31,77207.33,3.84936 +1779457020000,77207.32,77245.36,77198.61,77229.83,4.8412 +1779457080000,77229.84,77304,77223.7,77273.74,12.25339 +1779457140000,77273.75,77278.29,77231.95,77237.88,3.83933 +1779457200000,77237.88,77329.53,77237.88,77288.53,16.85946 +1779457260000,77288.53,77292.64,77267.39,77276.81,4.13527 +1779457320000,77276.81,77276.81,77170.11,77192.43,61.03642 +1779457380000,77192.43,77213.33,77175.54,77182.18,5.8566 +1779457440000,77182.18,77199.33,77160.45,77199.33,7.11525 +1779457500000,77199.33,77280,77199.33,77274.08,4.42267 +1779457560000,77274.35,77296.14,77266.05,77277.97,3.65022 +1779457620000,77277.96,77277.97,77248.28,77257.48,2.42075 +1779457680000,77257.48,77257.48,77155.35,77162.26,9.76988 +1779457740000,77162.26,77224.81,77156.6,77224.81,3.84553 +1779457800000,77224.81,77245.67,77187.17,77192.68,4.56233 +1779457860000,77192.69,77231.27,77167.03,77231.26,4.22799 +1779457920000,77231.26,77231.26,77176.18,77198.16,5.34311 +1779457980000,77198.16,77258.67,77198.16,77232.47,8.17344 +1779458040000,77232.47,77250.63,77223.7,77236.17,2.13252 +1779458100000,77236.17,77263.89,77230.99,77232.92,3.98487 +1779458160000,77232.92,77234.45,77200,77231.06,3.05354 +1779458220000,77231.05,77251.15,77219,77219.01,1.28029 +1779458280000,77219.01,77251.15,77219.01,77243.42,8.10493 +1779458340000,77243.41,77290.01,77243.41,77290.01,3.70672 +1779458400000,77290,77290,77179.54,77195.38,41.78832 +1779458460000,77195.38,77221.16,77160.8,77170.25,6.97379 +1779458520000,77170.25,77207.75,77149.99,77181.32,11.28263 +1779458580000,77181.32,77200,77161.28,77173.42,8.08642 +1779458640000,77173.42,77173.42,77111.04,77129.88,7.49448 +1779458700000,77129.88,77144.16,77110.36,77113.14,7.63919 +1779458760000,77113.14,77113.15,77022,77073.23,33.2838 +1779458820000,77073.22,77073.22,76950.17,77031.24,126.62821 +1779458880000,77031.24,77101.4,77031.23,77071.18,22.16461 +1779458940000,77071.18,77101.4,77046.9,77098.75,7.66841 +1779459000000,77098.76,77098.76,77057.32,77065.04,7.3861 +1779459060000,77065.03,77098.76,77046.53,77098.76,6.08236 +1779459120000,77098.75,77139.53,77098.75,77122.87,2.20829 +1779459180000,77122.88,77122.88,77046.53,77046.54,7.61555 +1779459240000,77046.54,77066.4,77046.53,77066.4,4.19549 +1779459300000,77066.4,77102.37,77053.24,77061.84,10.68489 +1779459360000,77061.83,77061.84,77030.75,77037.04,4.09393 +1779459420000,77037.05,77050.84,77016.54,77030.28,66.12933 +1779459480000,77030.28,77030.29,76919.46,76963.33,29.84392 +1779459540000,76963.34,76969.98,76912.96,76935.75,11.08319 +1779459600000,76935.76,76963.18,76905.03,76937.07,29.83236 +1779459660000,76937.06,76937.06,76884,76892.63,24.00586 +1779459720000,76892.63,76896.69,76851,76851.01,27.93684 +1779459780000,76851,76858.01,76800,76800.01,30.27338 +1779459840000,76800,76833.3,76777,76820,43.96902 +1779459900000,76820.01,76852.65,76792.44,76843.7,8.82811 +1779459960000,76843.7,76866.72,76843.7,76849.53,9.11754 +1779460020000,76849.53,76898.33,76849.53,76894.8,5.09279 +1779460080000,76894.81,76894.81,76849.53,76871.2,9.23709 +1779460140000,76871.21,76886.05,76850,76857.59,11.80899 +1779460200000,76857.59,76857.6,76800,76813.41,11.57389 +1779460260000,76813.41,76853.94,76813.4,76853.94,13.43221 +1779460320000,76853.94,76853.94,76791.23,76806.73,12.45094 +1779460380000,76806.72,76824.24,76806.72,76823.49,9.64651 +1779460440000,76823.5,76842.25,76818.98,76836.26,19.95811 +1779460500000,76836.25,76846.33,76828.27,76833.9,18.86995 +1779460560000,76833.9,76833.9,76815.23,76828.2,10.3747 +1779460620000,76828.19,76828.2,76810.52,76810.52,2.69501 +1779460680000,76810.52,76810.52,76790,76792.01,6.8064 +1779460740000,76792.01,76815.68,76792.01,76813.46,7.41186 +1779460800000,76813.46,76829.35,76804.21,76807.25,6.47567 +1779460860000,76807.24,76807.24,76790,76794.17,20.29417 +1779460920000,76794.18,76795.76,76781.11,76781.12,2.96339 +1779460980000,76781.11,76824.28,76781.11,76805.85,17.73445 +1779461040000,76805.86,76826.5,76805.85,76826.5,6.06219 +1779461100000,76826.5,76829.61,76818.81,76829.61,1.72616 +1779461160000,76829.6,76839.16,76829.6,76839.15,12.07771 +1779461220000,76839.15,76839.16,76792.35,76825.5,14.13615 +1779461280000,76825.49,76845.91,76825.49,76842.87,21.24962 +1779461340000,76842.87,76861.56,76808,76808,37.06513 +1779461400000,76808,76808.01,76776.87,76776.88,30.30801 +1779461460000,76776.88,76790.27,76775.23,76778.71,19.63145 +1779461520000,76778.71,76802.27,76751,76795.54,21.22324 +1779461580000,76795.53,76824.98,76780.02,76815.36,5.67114 +1779461640000,76815.36,76815.36,76792.76,76792.76,13.64383 +1779461700000,76792.76,76823.04,76780.5,76823.03,9.23853 +1779461760000,76823.04,76837.8,76823.03,76837.8,3.32342 +1779461820000,76837.79,76842.25,76807.5,76807.5,12.99124 +1779461880000,76807.5,76807.51,76771.97,76776.77,8.24775 +1779461940000,76776.76,76788.83,76774.22,76774.23,4.94418 +1779462000000,76774.23,76774.23,76676,76710.33,141.9624 +1779462060000,76710.32,76763.57,76705.81,76763.56,11.79224 +1779462120000,76763.57,76824.84,76763.57,76824.84,6.38111 +1779462180000,76824.84,76850.24,76824.83,76840,13.63907 +1779462240000,76840,76840.01,76833.09,76836.3,8.63451 +1779462300000,76836.29,76942.6,76836.29,76942.6,38.56291 +1779462360000,76942.6,76963.98,76900.01,76901.32,11.55778 +1779462420000,76901.32,76948.68,76901.31,76932.34,6.74968 +1779462480000,76932.35,76940,76878.59,76881.79,9.58727 +1779462540000,76881.79,76882.2,76862.17,76882.2,7.21426 +1779462600000,76884,76890,76876.43,76885.05,4.13708 +1779462660000,76885.04,76885.05,76851.21,76851.22,10.19607 +1779462720000,76851.21,76852,76832.93,76832.94,4.55784 +1779462780000,76832.94,76832.94,76767.67,76791.06,5.82779 +1779462840000,76791.07,76791.07,76760.5,76770.99,3.82601 +1779462900000,76771,76827.73,76770.99,76827.73,14.47633 +1779462960000,76827.72,76870,76827.72,76839.36,23.85657 +1779463020000,76839.35,76839.37,76832.75,76832.75,25.02558 +1779463080000,76832.76,76839,76822.48,76836.41,15.49358 +1779463140000,76836.41,76845,76836.41,76844.99,14.08614 +1779463200000,76845,76850,76844.99,76849.99,1.70804 +1779463260000,76849.99,76850,76822.94,76822.95,4.88479 +1779463320000,76822.94,76822.95,76745.47,76745.47,11.06118 +1779463380000,76745.48,76745.48,76632,76634.95,65.50566 +1779463440000,76634.95,76680.26,76628,76628.02,14.21951 +1779463500000,76628.02,76665.56,76570,76661.38,70.57572 +1779463560000,76661.38,76723.4,76661.38,76723.4,13.67176 +1779463620000,76723.4,76798.36,76713.82,76798.35,15.59809 +1779463680000,76798.36,76839.99,76798.35,76836.53,9.489 +1779463740000,76836.54,76912.97,76836.53,76912.96,15.88824 +1779463800000,76912.96,76959.8,76891.55,76959.55,7.70015 +1779463860000,76959.55,77030.64,76952.43,76956.77,24.37486 +1779463920000,76956.77,77000,76956.77,76989.99,9.97502 +1779463980000,76990,77001.35,76944.96,76950.95,15.44915 +1779464040000,76950.95,76960,76919.04,76922.17,6.04308 +1779464100000,76922.18,76940,76919.04,76930.57,11.00825 +1779464160000,76930.57,76940,76921.67,76930.84,8.20546 +1779464220000,76930.85,76939.99,76840.43,76841.69,8.854 +1779464280000,76841.68,76849.49,76746.01,76776.53,18.18019 +1779464340000,76776.54,76780.78,76692.12,76711.63,11.9471 +1779464400000,76711.62,76720,76667.57,76677.93,18.84951 +1779464460000,76677.92,76684.59,76647,76657.26,11.18746 +1779464520000,76657.26,76699.93,76657.26,76694.99,4.59091 +1779464580000,76694.99,76708.9,76684.81,76689.3,8.05198 +1779464640000,76689.3,76719.99,76684.81,76719.99,6.67093 +1779464700000,76719.99,76721.69,76705.86,76721.68,7.66963 +1779464760000,76721.69,76730,76721.69,76727.59,2.12987 +1779464820000,76727.59,76755,76727.59,76755,8.07246 +1779464880000,76754.99,76755,76700,76700.01,7.02178 +1779464940000,76700.01,76730,76700.01,76715.01,5.54783 +1779465000000,76715.02,76715.02,76664.88,76700,6.21795 +1779465060000,76699.99,76775,76699.99,76775,20.07528 +1779465120000,76774.99,76798.31,76764.77,76768.24,14.17685 +1779465180000,76768.24,76776.71,76764.77,76776.71,2.94977 +1779465240000,76776.71,76792.92,76776.7,76787.73,1.59975 +1779465300000,76787.72,76798.31,76787.72,76797.15,1.3262 +1779465360000,76797.14,76806.55,76794.16,76806.54,2.47654 +1779465420000,76806.55,76823.7,76788.48,76809.4,5.56584 +1779465480000,76809.4,76821.25,76790.03,76790.03,14.15786 +1779465540000,76790.03,76797.15,76790.03,76790.59,2.32726 +1779465600000,76790.6,76811.54,76778.51,76799.36,21.08932 +1779465660000,76799.35,76850,76795.31,76850,7.66352 +1779465720000,76850,76885,76850,76885,9.63456 +1779465780000,76885,76885,76870.01,76884.74,2.61267 +1779465840000,76884.74,76890,76864.55,76864.55,5.1441 +1779465900000,76864.56,76872.91,76800.17,76800.17,4.21546 +1779465960000,76800.18,76840.03,76800.18,76813.99,3.49793 +1779466020000,76813.99,76813.99,76794,76794.02,5.31243 +1779466080000,76794.02,76794.02,76767,76786.2,2.52192 +1779466140000,76786.2,76800.08,76783.32,76800.08,3.61475 +1779466200000,76800.08,76835.99,76792.36,76802.46,4.70415 +1779466260000,76802.45,76825.91,76780,76825.63,1.97065 +1779466320000,76825.63,76861,76825.62,76856.35,18.03493 +1779466380000,76856.35,76880.01,76853.67,76877.51,1.02004 +1779466440000,76877.5,76891.88,76849.93,76869.36,7.93668 +1779466500000,76869.37,76873.03,76809.4,76809.4,15.30403 +1779466560000,76809.39,76845.15,76809.39,76845.15,3.22614 +1779466620000,76845.15,76873.52,76829.2,76873.52,5.86585 +1779466680000,76873.52,76873.52,76823.88,76857.31,8.24599 +1779466740000,76857.32,76864.86,76832,76832.01,1.33792 +1779466800000,76832.01,76897.52,76832,76897.52,2.23793 +1779466860000,76897.51,76947.84,76897.51,76937.15,10.80487 +1779466920000,76937.15,76941.52,76912.96,76919.04,3.11469 +1779466980000,76919.04,76921.86,76877.63,76877.63,2.60754 +1779467040000,76877.63,76877.64,76852.36,76852.36,1.06524 +1779467100000,76852.36,76867.37,76846.86,76867.36,4.30933 +1779467160000,76867.37,76880.9,76867.36,76879.25,2.74894 +1779467220000,76879.25,76897.4,76879.24,76897.4,2.0893 +1779467280000,76897.4,76910,76881.58,76910,1.03632 +1779467340000,76910,76942.33,76910,76938.67,7.27956 +1779467400000,76938.66,76964,76936.82,76963.39,6.75412 +1779467460000,76963.39,76963.99,76938.1,76963.99,14.58774 +1779467520000,76963.99,76975.1,76956.61,76956.62,7.29255 +1779467580000,76956.61,76962.69,76925.64,76925.65,1.37938 +1779467640000,76925.64,76925.65,76906.04,76910.33,1.52134 +1779467700000,76910.33,76910.34,76867.41,76880.2,3.74136 +1779467760000,76880.21,76888.87,76872.21,76888.87,1.79294 +1779467820000,76888.87,76942,76888.86,76942,7.90184 +1779467880000,76941.99,76949.21,76936.42,76947.19,9.84942 +1779467940000,76947.2,76947.2,76899.99,76899.99,9.84953 +1779468000000,76899.99,76921.44,76899.99,76917.42,1.08089 +1779468060000,76917.42,76936.77,76912.96,76928.67,5.58928 +1779468120000,76928.68,76933.94,76924.32,76924.32,1.12197 +1779468180000,76924.32,76924.33,76892.7,76898.41,5.81418 +1779468240000,76898.4,76911.97,76885.4,76896.64,19.99925 +1779468300000,76896.64,76916.41,76896.64,76905.6,14.52187 +1779468360000,76905.6,76966.77,76905.59,76949.82,16.78444 +1779468420000,76949.81,76949.82,76940,76940.01,24.75528 +1779468480000,76940,76961,76940,76946.48,14.04846 +1779468540000,76946.49,76958.38,76940.94,76958.38,14.21196 +1779468600000,76958.37,76985.17,76958.37,76976.97,22.7327 +1779468660000,76976.97,77004.81,76976.96,76990.88,19.92356 +1779468720000,76990.88,76994.26,76987.5,76987.51,13.54144 +1779468780000,76987.5,77006.69,76987.5,77000.01,13.72324 +1779468840000,77000.02,77000.02,76985.75,76999.46,13.98089 +1779468900000,76999.46,77003.46,76988.11,77003.46,14.47315 +1779468960000,77003.45,77003.46,76955.8,76955.8,10.18067 +1779469020000,76955.8,76965.96,76927.3,76965.96,12.93391 +1779469080000,76965.96,76966.79,76965.95,76966.78,5.48032 +1779469140000,76966.79,76966.79,76950.67,76950.68,1.23603 +1779469200000,76950.67,76992.81,76950.67,76992.81,14.48996 +1779469260000,76992.81,76992.81,76963.69,76963.69,10.6063 +1779469320000,76963.7,76974.01,76963.69,76973.99,2.03932 +1779469380000,76973.99,76981.08,76969,76981.07,6.02494 +1779469440000,76981.08,76988.95,76981.07,76988.95,0.52896 +1779469500000,76988.95,77012.19,76963.89,76963.9,5.33212 +1779469560000,76963.89,76963.9,76891.43,76895.17,3.80395 +1779469620000,76895.18,76942.05,76895.18,76942.05,3.60475 +1779469680000,76942.05,76946.2,76942.04,76946.2,1.45825 +1779469740000,76946.2,76959.59,76946.19,76949.18,1.06831 +1779469800000,76949.17,76959.23,76944.92,76944.93,1.79267 +1779469860000,76944.93,76969.73,76944.92,76969.73,1.62885 +1779469920000,76969.72,76969.73,76938.74,76945.2,1.64 +1779469980000,76945.2,76966.64,76945.2,76966.64,1.23005 +1779470040000,76966.64,76966.64,76962.78,76962.78,1.19909 +1779470100000,76962.79,76985.27,76962.79,76985.26,1.00669 +1779470160000,76985.27,77016.55,76979.87,76979.87,5.59979 +1779470220000,76979.87,76979.88,76923.03,76930.36,8.61063 +1779470280000,76930.36,76946.98,76915.73,76915.74,10.02067 +1779470340000,76915.74,76942.19,76842.74,76844.55,23.53847 +1779470400000,76844.56,76883.02,76816.25,76875.45,12.97391 +1779470460000,76875.45,76875.45,76846.66,76872.54,2.2256 +1779470520000,76872.54,76882.2,76866.66,76866.67,2.33849 +1779470580000,76866.67,76868.89,76777,76801.26,10.98392 +1779470640000,76801.25,76820.12,76780.17,76820.12,2.97246 +1779470700000,76820.08,76848.65,76819.2,76848.64,2.6647 +1779470760000,76848.65,76848.65,76836.22,76841.16,1.67736 +1779470820000,76841.16,76852.53,76841.15,76852.53,1.66349 +1779470880000,76852.52,77023.18,76852.52,76987.73,38.25216 +1779470940000,76987.72,77069.77,76946.03,77060.14,16.17388 +1779471000000,77060.13,77093.72,76993.15,76993.16,7.53019 +1779471060000,76993.16,77013.8,76968.05,76971.05,35.6458 +1779471120000,76971.06,76991.16,76923.27,76943.34,3.93205 +1779471180000,76943.34,76943.34,76920,76943.34,4.15714 +1779471240000,76943.34,76974.36,76938.73,76974.36,1.18899 +1779471300000,76974.36,76981.32,76956.12,76981.32,3.16776 +1779471360000,76981.32,76981.32,76944.96,76951.92,1.44741 +1779471420000,76951.91,76975.23,76949.22,76974.29,0.55244 +1779471480000,76974.3,76981.15,76969.83,76970.35,1.78088 +1779471540000,76970.36,77008,76970.35,77007.04,1.5672 +1779471600000,77007.04,77015.59,77004.68,77004.69,1.05468 +1779471660000,77004.68,77020.63,77000.99,77005.18,2.79671 +1779471720000,77005.19,77005.19,76978.31,76990.23,0.92888 +1779471780000,76990.23,77006.76,76990.23,76996.87,1.06436 +1779471840000,76996.87,77009.34,76970,76970.01,0.91229 +1779471900000,76970.01,76973.62,76941.76,76945.53,2.59743 +1779471960000,76945.53,76945.53,76894.4,76894.4,4.79875 +1779472020000,76894.41,76924.88,76894.4,76903.74,1.74612 +1779472080000,76903.74,76903.74,76851.98,76851.99,1.71158 +1779472140000,76851.99,76861.87,76809.39,76809.39,18.54838 +1779472200000,76809.4,76820.69,76793.66,76793.66,1.26445 +1779472260000,76793.67,76813.93,76793.66,76813.03,1.98698 +1779472320000,76813.03,76813.03,76792,76800.48,7.45485 +1779472380000,76800.47,76810.99,76800.47,76810.99,0.72504 +1779472440000,76810.99,76810.99,76786.92,76806.86,2.10805 +1779472500000,76806.86,76806.86,76788.14,76800,6.48068 +1779472560000,76800,76800,76777,76777,1.43201 +1779472620000,76777.01,76791.5,76777,76783.65,1.15965 +1779472680000,76783.65,76783.66,76755,76760.15,3.26361 +1779472740000,76760.16,76760.16,76750,76750,2.22016 +1779472800000,76750.01,76771.56,76750,76750.01,13.47811 +1779472860000,76750.01,76768.88,76740,76768.88,5.68267 +1779472920000,76768.89,76791.5,76768.89,76789.23,1.63058 +1779472980000,76789.23,76791.5,76780.47,76788.68,0.68565 +1779473040000,76788.68,76788.68,76695.44,76737.93,40.51565 +1779473100000,76737.92,76756.23,76720.2,76750.3,3.37806 +1779473160000,76750.31,76752,76725.51,76752,1.48586 +1779473220000,76752,76767.26,76751.99,76764.37,0.61569 +1779473280000,76764.38,76764.38,76746.67,76746.67,1.47976 +1779473340000,76746.67,76757.73,76737.46,76737.46,3.09106 +1779473400000,76737.47,76770.7,76729.93,76758.2,1.56075 +1779473460000,76758.19,76767.9,76750.46,76767.9,0.89972 +1779473520000,76767.91,76776.87,76760.96,76760.97,2.35401 +1779473580000,76760.97,76776.87,76753.46,76776.86,2.6761 +1779473640000,76776.87,76823.05,76776.87,76821.92,6.87901 +1779473700000,76821.92,76823.04,76801.05,76809.4,5.2904 +1779473760000,76809.39,76864.04,76809.39,76857.12,2.6647 +1779473820000,76857.11,76875.72,76854.96,76867.19,1.74925 +1779473880000,76867.19,76867.19,76858.45,76863.49,1.9221 +1779473940000,76863.48,76880.24,76863.48,76865.23,5.83313 +1779474000000,76865.22,76865.23,76861.16,76861.16,1.40139 +1779474060000,76861.17,76891.37,76861.17,76888.69,0.88906 +1779474120000,76888.69,76898,76879.35,76897.99,3.51763 +1779474180000,76898,76898,76891.51,76891.52,0.74332 +1779474240000,76891.52,76891.52,76882.53,76890.31,1.91012 +1779474300000,76890.32,76890.32,76888.36,76888.36,0.75126 +1779474360000,76888.37,76894.46,76871.23,76871.23,8.72036 +1779474420000,76871.22,76871.23,76857.39,76857.4,1.30715 +1779474480000,76857.4,76857.4,76809.39,76825.27,3.90357 +1779474540000,76825.27,76825.27,76806.56,76806.58,9.51868 +1779474600000,76806.57,76812.86,76742.18,76758,8.34816 +1779474660000,76757.99,76788.42,76757.99,76774.83,2.60261 +1779474720000,76774.83,76797.55,76774.83,76781.32,2.93565 +1779474780000,76781.32,76793.6,76751.93,76751.94,3.35166 +1779474840000,76751.94,76754.64,76719.45,76754.64,8.90543 +1779474900000,76754.64,76754.64,76695.84,76714.58,12.22482 +1779474960000,76714.59,76737.43,76694.16,76694.17,15.67745 +1779475020000,76694.16,76694.17,76591.5,76638.19,41.30188 +1779475080000,76638.19,76667.48,76598.68,76667.47,11.21811 +1779475140000,76667.48,76720.95,76660.29,76709.39,19.68011 +1779475200000,76709.39,76711.26,76695.66,76704.68,2.94976 +1779475260000,76704.67,76704.67,76649.09,76667.93,9.89717 +1779475320000,76667.93,76669.86,76651.21,76655.09,4.80671 +1779475380000,76655.09,76665.89,76635.69,76635.7,1.96421 +1779475440000,76635.69,76635.69,76589,76589,13.16536 +1779475500000,76589.01,76589.01,76138,76138.01,347.42725 +1779475560000,76138.01,76305.81,76101,76252.44,57.33002 +1779475620000,76252.44,76339.51,76208.48,76326.79,34.67129 +1779475680000,76326.8,76395.08,76326.8,76382.62,14.46688 +1779475740000,76382.63,76382.88,76336.19,76341.08,6.45113 +1779475800000,76341.09,76395.08,76327.74,76395.06,4.29332 +1779475860000,76395.07,76428.57,76395.06,76428.57,4.31354 +1779475920000,76428.56,76474.46,76428.56,76460.07,4.11045 +1779475980000,76460.07,76516,76460.06,76515.99,8.5897 +1779476040000,76516,76573.33,76503.06,76555,10.30226 +1779476100000,76555,76575.97,76538.2,76575.97,5.54119 +1779476160000,76575.97,76593.13,76557.57,76557.57,2.45775 +1779476220000,76557.58,76557.58,76517.89,76517.89,2.10705 +1779476280000,76517.9,76525.23,76508.41,76509.72,9.67917 +1779476340000,76509.71,76544.51,76509.71,76537.47,2.4367 +1779476400000,76537.47,76542.29,76500,76517.47,6.88149 +1779476460000,76517.48,76590.68,76517.47,76546.23,17.93452 +1779476520000,76546.22,76564.23,76447.17,76447.17,20.16132 +1779476580000,76447.17,76471.15,76417.77,76417.77,11.41561 +1779476640000,76417.04,76452.84,76380.07,76399.42,3.361 +1779476700000,76399.42,76399.99,76364.85,76395.08,6.29213 +1779476760000,76395.07,76395.08,76342.67,76366.16,4.19955 +1779476820000,76366.17,76384.94,76331.73,76331.73,3.24412 +1779476880000,76331.25,76331.25,76275.06,76279.04,11.01398 +1779476940000,76279.04,76279.04,76231.66,76238.76,19.01328 +1779477000000,76238.76,76276.04,76222,76267,7.5254 +1779477060000,76267,76299.67,76262.29,76299.66,3.8888 +1779477120000,76299.67,76299.67,76270.48,76280.61,3.57713 +1779477180000,76280.6,76285.96,76224.4,76224.4,6.5362 +1779477240000,76224.41,76250,76210,76241.93,6.02004 +1779477300000,76241.94,76328.1,76234.15,76328.1,7.02761 +1779477360000,76328.1,76332.03,76245.43,76261.88,5.4357 +1779477420000,76261.89,76307.01,76258.03,76297.2,7.54904 +1779477480000,76297.21,76340.01,76268.54,76340.01,10.21185 +1779477540000,76340.01,76358.27,76337.03,76358.27,2.42734 +1779477600000,76358.27,76363.89,76331.96,76362.74,6.65297 +1779477660000,76362.74,76371.99,76353.21,76365.88,4.15097 +1779477720000,76365.89,76376.63,76365.88,76376.62,6.89939 +1779477780000,76376.62,76405.1,76376.62,76405.1,5.22363 +1779477840000,76405.09,76405.09,76371.99,76371.99,2.22367 +1779477900000,76371.99,76394.44,76371.99,76374.09,6.27406 +1779477960000,76374.09,76374.09,76353.33,76365.87,2.26351 +1779478020000,76365.88,76365.88,76303.1,76317.14,6.52408 +1779478080000,76319.28,76334.46,76308.31,76313.14,7.00215 +1779478140000,76313.13,76313.13,76200,76259.51,21.94829 +1779478200000,76259.52,76276.56,75705.13,75720.19,464.39764 +1779478260000,75720.18,75902,75704.97,75782.01,82.68458 +1779478320000,75782,75919.94,75782,75919.93,44.08102 +1779478380000,75919.94,75980,75869.64,75892.96,54.49474 +1779478440000,75892.96,75913.02,75842.53,75862.8,18.68908 +1779478500000,75862.8,75884.24,75819.39,75850.55,16.58348 +1779478560000,75850.54,75950,75807.52,75943.54,27.93864 +1779478620000,75943.54,75943.54,75894.58,75894.58,8.29595 +1779478680000,75894.59,75894.59,75807.37,75813,11.35359 +1779478740000,75813,75857.67,75810.49,75819.25,17.50523 diff --git a/crates/wickra/examples/data/btcusdt-1month.csv b/crates/wickra/examples/data/btcusdt-1month.csv new file mode 100644 index 00000000..aa87add7 --- /dev/null +++ b/crates/wickra/examples/data/btcusdt-1month.csv @@ -0,0 +1,106 @@ +timestamp,open,high,low,close,volume +1501545600000,4261.48,4745.42,3400,4724.89,10015.640272 +1504224000000,4689.89,4939.19,2817,4378.51,27634.18912 +1506816000000,4378.49,6498.01,4110,6463,41626.388463 +1509494400000,6463,11300.03,5325.01,9838.96,108487.978119 +1512086400000,9837,19798.68,9380,13716.36,408476.658399 +1514764800000,13715.65,17176.24,9035,10285.1,816675.564467 +1517443200000,10285.1,11786.01,6000.01,10326.76,1243940.85531 +1519862400000,10325.64,11710,6600.1,6923.91,1235326.31402 +1522540800000,6922,9759.82,6430,9246.01,1110964.015581 +1525132800000,9246.01,10020,7032.95,7485.01,914476.377885 +1527811200000,7485.01,7786.69,5750,6390.07,942249.765944 +1530403200000,6391.08,8491.77,6070,7730.93,1102510.436786 +1533081600000,7735.67,7750,5880,7011.21,1408159.816556 +1535760000000,7011.21,7410,6111,6626.57,1100653.423315 +1538352000000,6626.57,7680,6205,6371.93,629922.086219 +1541030400000,6369.52,6615.15,3652.66,4041.32,1210366.564567 +1543622400000,4041.27,4312.99,3156.26,3702.9,1591229.611862 +1546300800000,3701.23,4069.8,3349.92,3434.1,908244.14054 +1548979200000,3434.1,4198,3373.1,3813.69,861783.986727 +1551398400000,3814.26,4140,3670.69,4103.95,787190.48925 +1554076800000,4102.44,5600,4067,5320.81,1126961.315101 +1556668800000,5321.94,9074.26,5316.2,8555,1498410.025617 +1559347200000,8555,13970,7444.58,10854.1,1689489.647326 +1561939200000,10854.1,13147.08,9060,10080.53,1886176.065915 +1564617600000,10080.53,12330.7,9320,9587.47,1201961.576316 +1567296000000,9588.74,10905.87,7710,8289.34,1116856.475836 +1569888000000,8289.97,10370,7300,9140.85,1446763.024045 +1572566400000,9140.86,9513.68,6515,7541.89,1499118.774995 +1575158400000,7540.63,7750,6435,7195.23,1307033.020384 +1577836800000,7195.24,9578,6871.04,9352.89,1691323.137782 +1580515200000,9351.71,10500,8445,8523.61,1609726.154564 +1583020800000,8523.61,9188,3782.13,6410.44,3789768.913125 +1585699200000,6412.14,9460,6150.11,8620,2528373.691121 +1588291200000,8620,10067,8117,9448.27,2685340.078508 +1590969600000,9448.27,10380,8833,9138.55,1504745.517922 +1593561600000,9138.08,11444,8893.03,11335.46,1507827.21494 +1596240000000,11335.46,12468,10518.5,11649.51,1891193.007128 +1598918400000,11649.51,12050.85,9825,10776.59,1730389.160179 +1601510400000,10776.59,14100,10374,13791,1592634.419946 +1604188800000,13791,19863.16,13195.05,19695.87,2707064.911165 +1606780800000,19695.87,29300,17572.33,28923.63,2495281.856217 +1609459200000,28923.63,41950,28130,33092.98,3440864.750019 +1612137600000,33092.97,58352.8,32296.16,45135.66,2518242.148517 +1614556800000,45134.11,61844,44950.53,58740.55,2098808.027432 +1617235200000,58739.46,64854,46930,57694.27,1993468.938007 +1619827200000,57697.25,59500,30000,37253.81,3536245.256573 +1622505600000,37253.82,41330,28805,35045,2901775.305923 +1625097600000,35045,42448,29278,41461.83,1778463.264837 +1627776000000,41461.84,50500,37332.7,47100.89,1635402.874245 +1630454400000,47100.89,52920,39600,43824.1,1527799.510768 +1633046400000,43820.01,67000,43283.03,61299.8,1565556.292623 +1635724800000,61299.81,69000,53256.64,56950.56,1291900.105248 +1638316800000,56950.56,59053.55,42000.3,46216.93,1233745.524318 +1640995200000,46216.93,47990,32917.17,38466.9,1279407.465721 +1643673600000,38466.9,45821,34322.28,43160,1253514.21906 +1646092800000,43160,48189.84,37155,45510.34,1501398.79591 +1648771200000,45510.35,47444.11,37578.2,37630.8,1267655.68178 +1651363200000,37630.8,40023.77,26700,31801.04,2387839.680804 +1654041600000,31801.05,31982.97,17622,19942.21,2816058.473226 +1656633600000,19942.21,24668,18781,23293.32,4983278.5881 +1659312000000,23296.36,25211.32,19520,20050.02,5692462.41571 +1661990400000,20048.44,22799,18125.98,19422.61,9838930.53657 +1664582400000,19422.61,21085,18190,20490.74,7499121.81542 +1667260800000,20490.74,21480.65,15476,17163.64,9127693.509065 +1669852800000,17165.53,18387.95,16256.3,16542.4,5803833.88187 +1672531200000,16541.77,23960.54,16499.01,23125.13,7977028.87801 +1675209600000,23125.13,25250,21351.07,23141.57,8642691.27165 +1677628800000,23141.57,29184.68,19549.09,28465.36,9516189.35846 +1680307200000,28465.36,31000,26942.82,29233.21,1626745.5585 +1682899200000,29233.2,29820,25811.46,27210.35,1302000.49221 +1685577600000,27210.36,31431.94,24800,30472,1387207.48275 +1688169600000,30471.99,31804.2,28861.9,29232.25,925773.81731 +1690848000000,29232.26,30244,25166,25940.78,1025866.55023 +1693526400000,25940.77,27483.57,24901,26962.56,809329.04893 +1696118400000,26962.57,35280,26538.66,34639.77,1141403.6799 +1698796800000,34639.78,38450,34097.39,37723.96,1055690.59638 +1701388800000,37723.97,44700,37615.86,42283.58,1195409.976 +1704067200000,42283.58,48969.48,38555,42580,1403408.84978 +1706745600000,42580,64000,41884.28,61130.98,1206112.69545 +1709251200000,61130.99,73777,59005,71280.01,1706807.381342 +1711929600000,71280,72797.99,59191.6,60672,1201500.95852 +1714521600000,60672.01,71979,56552.82,67540.01,945031.04072 +1717200000000,67540.01,71997.02,58402,62772.01,696818.18818 +1719792000000,62772.01,70079.99,53485.93,64628,908004.33426 +1722470400000,64628.01,65659.78,49000,58973.99,1010291.47396 +1725148800000,58974,66498,52550,63327.59,734117.07575 +1727740800000,63327.6,73620.12,58946,70292.01,756010.86343 +1730419200000,70292.01,99588.01,66835,96407.99,1343559.242196 +1733011200000,96407.99,108353,90500,93576,1019450.065773 +1735689600000,93576,109588,89256.69,102429.56,864534.738322 +1738368000000,102429.56,102783.71,78258.52,84349.94,810850.1813 +1740787200000,84349.95,95000,76606,82550.01,845293.53101 +1743465600000,82550,95758.04,74508,94172,793597.00179 +1746057600000,94172,111980,93377,104591.88,642216.546125 +1748736000000,104591.88,110530.17,98200,107146.5,427546.46336 +1751328000000,107146.51,123218,105100.19,115764.08,484315.651017 +1754006400000,115764.07,124474,107350.1,108246.35,471366.942936 +1756684800000,108246.36,117900,107255,114048.93,374551.99407 +1759276800000,114048.94,126199.63,102000,109608.01,720300.285006 +1761955200000,109608.01,111250.01,80600,90360,784853.66178 +1764547200000,90360.01,94588.99,83822.76,87648.22,491084.34878 +1767225600000,87648.21,97924.49,75719.9,78741.09,491752.73296 +1769904000000,78741.1,79424,60000,66973.26,837887.67719 +1772323200000,66973.26,76000,65000,68284.48,705639.88404 +1775001600000,68284.49,79485.66,65712.12,76346.57,473256.46982 diff --git a/crates/wickra/examples/data/btcusdt-5m.csv b/crates/wickra/examples/data/btcusdt-5m.csv new file mode 100644 index 00000000..13725365 --- /dev/null +++ b/crates/wickra/examples/data/btcusdt-5m.csv @@ -0,0 +1,10001 @@ +timestamp,open,high,low,close,volume +1776478800000,77356.99,77420.08,77333,77346.76,52.90318 +1776479100000,77346.77,77372.19,77311.22,77326.27,19.68191 +1776479400000,77326.28,77326.28,77270.53,77274.8,12.06103 +1776479700000,77274.8,77401.05,77266.66,77355.02,16.69386 +1776480000000,77355.02,77411.27,77293.71,77317.24,17.84975 +1776480300000,77317.24,77332.78,77302.93,77310.68,16.34749 +1776480600000,77310.68,77310.68,77279,77288.21,12.56535 +1776480900000,77288.21,77309.88,77284.46,77292.52,8.76787 +1776481200000,77292.53,77296.95,77229.82,77295.09,11.63033 +1776481500000,77295.08,77295.09,77256.51,77295.09,6.55304 +1776481800000,77295.08,77295.09,77257.86,77257.86,7.77906 +1776482100000,77257.87,77258.07,77213.71,77251.28,12.4297 +1776482400000,77251.28,77251.28,77213.71,77240.7,8.01351 +1776482700000,77240.7,77240.71,77155.01,77185.89,24.78498 +1776483000000,77185.89,77200,77115.45,77161.25,26.19842 +1776483300000,77161.25,77190.54,77129.31,77148.55,18.83191 +1776483600000,77148.01,77174,77145.14,77168.44,7.56459 +1776483900000,77168.43,77185.03,77143.64,77183.09,13.87216 +1776484200000,77183.1,77208.54,77009.97,77009.97,41.44871 +1776484500000,77009.98,77063.17,76962.67,77005.47,89.81076 +1776484800000,77005.47,77058.96,76963.81,77058.95,26.20774 +1776485100000,77058.96,77087.89,77058.95,77077,9.54148 +1776485400000,77077,77095,77068.55,77084.19,12.02816 +1776485700000,77084.19,77084.19,77019.11,77037.85,15.84188 +1776486000000,77037.86,77037.86,76974.3,77000,29.93889 +1776486300000,77000,77009.99,76944.14,76995.67,30.89372 +1776486600000,76995.67,76995.67,76884.1,76940.62,52.13509 +1776486900000,76940.61,77056.52,76940.61,77054.66,34.25769 +1776487200000,77054.66,77080.23,76982.03,76989.02,86.37952 +1776487500000,76989.02,77070.14,76989.02,77051.75,24.21014 +1776487800000,77051.75,77108.3,77051.74,77090.94,17.79322 +1776488100000,77090.94,77162.08,77082.86,77100.74,30.8513 +1776488400000,77100.73,77194.21,77100.73,77187,82.93766 +1776488700000,77187,77220,77185,77220,8.81234 +1776489000000,77220,77278.58,77206.06,77206.58,47.36056 +1776489300000,77206.58,77225.19,77186.94,77186.94,39.8211 +1776489600000,77186.94,77194.49,77130.52,77192.4,47.91687 +1776489900000,77192.4,77192.4,77152.65,77155.72,11.3648 +1776490200000,77155.72,77165.44,77114.96,77159.3,26.30568 +1776490500000,77159.3,77190.53,77118.27,77180.87,15.44353 +1776490800000,77180.88,77180.88,77134.64,77154.01,13.36391 +1776491100000,77154.02,77154.02,77128.91,77132.52,7.05165 +1776491400000,77132.52,77146.06,77126.21,77126.22,5.20429 +1776491700000,77126.22,77144.6,77126.21,77134.66,6.47244 +1776492000000,77134.66,77181.16,77120,77120,20.99161 +1776492300000,77120.01,77163.24,77102.29,77154.75,10.63397 +1776492600000,77154.74,77217,77147.65,77163.97,13.4745 +1776492900000,77163.96,77174.3,77147.46,77147.47,9.15241 +1776493200000,77147.47,77147.47,77101,77101.01,8.13475 +1776493500000,77101,77105.64,77058.4,77090.82,25.22186 +1776493800000,77090.81,77106,77083.16,77106,5.21217 +1776494100000,77106,77132.68,77090.7,77090.7,12.24084 +1776494400000,77090.7,77141.34,77090.7,77141.34,7.207 +1776494700000,77141.34,77156.06,77117.74,77122.5,8.51883 +1776495000000,77122.51,77136.4,77107.63,77126.07,5.99422 +1776495300000,77126.06,77136.01,77107.63,77136.01,41.9416 +1776495600000,77136.01,77136.01,77081.34,77127.94,45.17546 +1776495900000,77127.93,77134.55,77076.85,77076.86,11.81738 +1776496200000,77076.85,77095,77066.59,77066.6,8.14728 +1776496500000,77066.6,77078.31,77047,77047.01,16.13401 +1776496800000,77047.01,77095.62,77047,77079.61,10.47869 +1776497100000,77079.61,77093.08,77079,77093.08,9.62359 +1776497400000,77093.07,77093.08,77071.36,77076.53,11.46458 +1776497700000,77076.52,77076.52,77031.25,77031.26,28.39525 +1776498000000,77031.25,77046.67,76971.77,77034.72,45.47833 +1776498300000,77034.71,77034.72,76959.9,76959.91,20.7529 +1776498600000,76959.9,76959.91,76890,76945.32,45.69434 +1776498900000,76945.32,76997.8,76927.14,76997.8,22.88992 +1776499200000,76997.79,77048,76976.57,77007.82,20.75874 +1776499500000,77007.82,77023.1,76971.59,76994.53,12.2201 +1776499800000,76994.52,76994.53,76800,76803.51,50.85768 +1776500100000,76803.51,76858.54,76634.49,76846.45,149.85077 +1776500400000,76846.46,76857.69,76630.02,76689.37,106.37828 +1776500700000,76689.38,76714.66,76646.26,76683.9,76.30133 +1776501000000,76683.89,76761.02,76590,76596,63.34544 +1776501300000,76595.99,76646.19,76501,76612.1,138.87643 +1776501600000,76612.09,76625.4,76503.44,76552.52,39.87574 +1776501900000,76552.53,76696.33,76537.92,76675.85,56.77965 +1776502200000,76675.84,76742.66,76650.93,76742.66,41.65795 +1776502500000,76742.65,76789.78,76730,76738.63,16.34146 +1776502800000,76738.62,76738.63,76604.35,76657.71,63.59529 +1776503100000,76657.71,76691.96,76453.42,76476.1,102.79003 +1776503400000,76476.1,76599.02,76476.09,76537.49,45.88065 +1776503700000,76537.49,76538,76409.37,76478,47.86867 +1776504000000,76478,76500,76449.4,76487.48,36.44666 +1776504300000,76487.47,76583.12,76487.47,76579.94,29.82169 +1776504600000,76579.93,76666,76556.53,76666,24.74426 +1776504900000,76665.99,76669.53,76592.61,76607.7,17.23115 +1776505200000,76607.7,76636.71,76607.7,76624.2,5.87647 +1776505500000,76624.2,76699.96,76612.71,76670.01,33.28773 +1776505800000,76670,76670.01,76549.99,76550,38.71481 +1776506100000,76549.99,76613.68,76525.99,76599.89,16.67524 +1776506400000,76599.89,76599.9,76368.82,76387.11,97.12027 +1776506700000,76387.11,76430.01,76260,76260.01,108.11294 +1776507000000,76260,76318.46,76208.57,76291.59,107.46659 +1776507300000,76291.59,76371.39,76291.58,76366,33.91122 +1776507600000,76365.99,76387.5,76286.17,76333.05,21.35078 +1776507900000,76333.05,76350,76278.4,76324.28,46.81661 +1776508200000,76324.28,76324.28,76220,76258.08,35.73082 +1776508500000,76258.08,76285.84,76221.69,76285.83,17.81319 +1776508800000,76285.84,76310.49,76226.41,76226.41,19.9853 +1776509100000,76226.42,76286.17,76178.17,76242.28,67.00572 +1776509400000,76242.28,76242.29,76142.12,76160.6,36.35871 +1776509700000,76160.6,76189.56,76132.32,76189.56,33.25823 +1776510000000,76189.55,76189.56,76049.41,76117.77,150.90068 +1776510300000,76117.77,76117.77,75911.04,75970.33,120.69215 +1776510600000,75970.32,76050,75919.75,75957.62,37.82027 +1776510900000,75957.61,76074.06,75932.24,76050.48,82.24642 +1776511200000,76050.48,76096.85,76018.49,76074.07,35.90487 +1776511500000,76074.07,76074.07,76033.89,76074.06,12.76938 +1776511800000,76074.06,76169.46,76068.1,76114,35.7341 +1776512100000,76114,76114,75826.46,75826.46,57.1019 +1776512400000,75826.47,75876.19,75763.76,75849.35,59.1418 +1776512700000,75849.35,75906.97,75794.13,75840.99,95.40797 +1776513000000,75840.98,76000,75830.1,75987.97,67.01909 +1776513300000,75987.98,76099.83,75945.38,76039.05,54.33536 +1776513600000,76039.06,76225.88,76039.05,76225.88,81.54173 +1776513900000,76225.87,76225.88,76155.49,76180.02,26.84335 +1776514200000,76180.02,76220.84,76133.63,76210.29,25.78627 +1776514500000,76210.28,76300,76200,76227.28,42.17015 +1776514800000,76227.28,76228.11,76133.3,76197.74,34.01816 +1776515100000,76197.74,76197.74,76143.84,76143.85,29.9602 +1776515400000,76143.84,76216.37,76116.02,76180.11,26.72309 +1776515700000,76180.11,76180.12,76060.96,76060.96,25.49634 +1776516000000,76060.96,76176,76050,76172.76,27.91037 +1776516300000,76172.76,76239.56,76172.75,76239.21,50.6384 +1776516600000,76239.21,76256,76221.84,76221.84,47.62767 +1776516900000,76221.85,76272.25,76194.52,76206.97,73.86375 +1776517200000,76206.98,76207.2,76135.47,76151.54,39.24794 +1776517500000,76151.55,76197.13,76151.54,76157.95,31.62296 +1776517800000,76157.94,76184.82,76150.17,76155.34,36.52707 +1776518100000,76155.34,76155.34,76057.82,76129.99,39.32398 +1776518400000,76130,76212.7,76129.99,76143.74,27.61201 +1776518700000,76143.74,76165.74,76062.01,76088.92,22.43296 +1776519000000,76088.92,76096.53,75985.66,75999.29,63.55054 +1776519300000,75999.29,76014.76,75867.1,75867.11,38.93865 +1776519600000,75867.11,75971.16,75797.53,75949.95,64.06065 +1776519900000,75949.96,76041.91,75899.99,76040.9,28.83487 +1776520200000,76040.9,76171.28,76040.9,76144.9,39.37099 +1776520500000,76144.89,76146.17,76104.58,76122.87,25.35069 +1776520800000,76122.88,76170,76108.85,76108.86,26.74857 +1776521100000,76108.86,76170,76081.67,76126.31,17.82719 +1776521400000,76126.32,76169.33,76126.31,76169.33,8.35922 +1776521700000,76169.33,76191.49,76162.59,76162.59,18.73341 +1776522000000,76162.6,76162.6,75959.68,76024,58.48753 +1776522300000,76023.99,76148.72,76015.39,76148.71,15.45109 +1776522600000,76148.72,76218.68,76148.71,76218.67,21.13345 +1776522900000,76218.68,76273.52,76214.26,76256.26,32.60977 +1776523200000,76256.26,76288.4,76162.01,76193.42,207.20475 +1776523500000,76193.41,76219.2,76167.45,76188.98,18.80563 +1776523800000,76188.99,76255.04,76188.99,76237.4,23.65115 +1776524100000,76237.4,76250.75,76215.23,76249.99,12.96113 +1776524400000,76250,76363.75,76217.76,76309.71,51.87427 +1776524700000,76309.71,76309.71,76214.98,76214.98,14.73128 +1776525000000,76214.98,76223.49,76129.35,76218,21.31518 +1776525300000,76218,76236.58,76140.05,76159.15,16.81715 +1776525600000,76159.15,76236.58,76144,76236.57,19.85189 +1776525900000,76236.57,76270,76194.26,76210.47,11.55649 +1776526200000,76210.48,76235.84,76191,76220.66,13.36426 +1776526500000,76220.66,76227.2,76169.44,76186.85,11.71447 +1776526800000,76186.85,76186.85,76131,76131,9.79846 +1776527100000,76131.01,76162.23,76108.47,76131.97,16.26462 +1776527400000,76131.98,76142.23,76003.97,76118.11,61.05301 +1776527700000,76120.34,76198.87,76120.34,76167.34,12.78226 +1776528000000,76167.33,76167.34,76031.73,76035.16,37.42173 +1776528300000,76035.17,76128.49,76035.17,76128.49,9.4784 +1776528600000,76128.48,76211.57,76128.48,76194.23,19.03972 +1776528900000,76194.24,76194.24,75691.03,75979.51,225.49718 +1776529200000,75979.52,76111.5,75913,76041.17,49.64758 +1776529500000,76041.17,76132.61,76024,76082.66,14.05377 +1776529800000,76082.67,76126,75987.01,76041.13,20.23538 +1776530100000,76041.14,76095.32,76041.13,76060,28.11392 +1776530400000,76060.01,76060.01,75987.41,75987.41,15.80934 +1776530700000,75987.41,76018.95,75923.75,75935.5,32.61515 +1776531000000,75935.5,75935.5,75860.89,75905.7,43.81812 +1776531300000,75905.71,75946.76,75885.77,75943.35,26.63065 +1776531600000,75943.34,75943.34,75861.66,75904,20.30635 +1776531900000,75904.01,75904.01,75808.4,75868.16,28.49167 +1776532200000,75868.16,75958.23,75778.69,75830,52.64548 +1776532500000,75830.01,75892.88,75830,75878.69,14.12399 +1776532800000,75878.69,75880.49,75800,75847.92,17.08408 +1776533100000,75847.91,75896.91,75814.84,75860.75,23.78458 +1776533400000,75860.75,75896.04,75853.86,75896.03,29.56567 +1776533700000,75896.03,75896.04,75881.68,75888.48,7.76997 +1776534000000,75888.48,75888.48,75874.83,75878.7,22.92604 +1776534300000,75878.7,75895.64,75878.63,75892.01,22.4691 +1776534600000,75892,75892.2,75875.77,75875.78,7.79136 +1776534900000,75875.78,75875.78,75828.5,75828.51,9.09894 +1776535200000,75828.51,75828.51,75691.48,75773.13,60.48317 +1776535500000,75773.12,75844.66,75723.19,75844.66,17.79125 +1776535800000,75844.65,75844.65,75796.78,75803.95,10.19675 +1776536100000,75803.96,75803.96,75602.01,75620.01,48.81755 +1776536400000,75620.01,75696,75602,75634.03,31.75671 +1776536700000,75634.02,75691.78,75602,75665.73,24.59646 +1776537000000,75665.74,75676.21,75560.16,75636,55.31173 +1776537300000,75636,75660,75533.89,75565.08,41.68308 +1776537600000,75565.08,75574.84,75445.16,75574.09,89.22641 +1776537900000,75574.1,75727.58,75547.02,75674.23,48.5648 +1776538200000,75673.71,75700,75551.99,75552,124.90424 +1776538500000,75552,75651.78,75538.76,75651.78,38.13931 +1776538800000,75651.78,75733.67,75626.02,75711.54,23.01898 +1776539100000,75711.54,75766.66,75684.89,75742.01,20.32438 +1776539400000,75742,75792.04,75735.28,75745.35,20.13186 +1776539700000,75745.35,75796.32,75745.35,75750.01,12.2599 +1776540000000,75750,75750.01,75622,75635.29,12.95895 +1776540300000,75635.3,75694.63,75635.29,75693.97,5.80842 +1776540600000,75693.97,75694.63,75608.95,75608.96,9.79814 +1776540900000,75608.96,75633.47,75581.22,75590.6,7.0636 +1776541200000,75590.6,75606.56,75574.22,75596.16,20.19141 +1776541500000,75596.16,75642.3,75576.29,75634.73,13.43493 +1776541800000,75634.74,75642.3,75576,75591.67,7.92902 +1776542100000,75591.68,75679.84,75591.67,75649.85,41.39911 +1776542400000,75649.86,75655.6,75608.44,75615.12,14.08065 +1776542700000,75615.13,75709.91,75608.71,75682.84,16.97178 +1776543000000,75682.85,75699.68,75670.35,75697.97,12.94415 +1776543300000,75697.97,75777.97,75623.57,75666.78,168.78243 +1776543600000,75666.78,75722.39,75665.18,75698.25,88.9078 +1776543900000,75698.25,75722.39,75695.49,75718,16.35608 +1776544200000,75718.01,75750,75718,75744,11.66395 +1776544500000,75744,75758.8,75705.99,75758.8,35.88483 +1776544800000,75758.79,75789.68,75749.19,75789.67,7.39462 +1776545100000,75789.67,75829.46,75780.32,75813.32,15.09482 +1776545400000,75813.33,75834.3,75787.95,75819.71,68.3964 +1776545700000,75815.98,75815.99,75732,75754.78,28.49392 +1776546000000,75754.77,75839.1,75746.09,75802.86,25.94039 +1776546300000,75802.86,75832.01,75790.96,75822.83,18.86082 +1776546600000,75822.83,75822.83,75710.22,75730.29,32.74196 +1776546900000,75730.3,75749.64,75620,75624.15,18.5059 +1776547200000,75624.16,75648.43,75599.64,75648.43,21.22345 +1776547500000,75648.42,75741.21,75641.57,75741.2,18.49308 +1776547800000,75741.2,75741.2,75708,75708,8.29543 +1776548100000,75708,75708.01,75665.11,75685.33,12.02552 +1776548400000,75685.34,75748.74,75668.7,75723.43,9.98454 +1776548700000,75723.42,75801.74,75723.42,75771.36,11.41845 +1776549000000,75771.37,75791.99,75746.42,75771.38,10.93634 +1776549300000,75771.38,75821.35,75771.38,75821.34,9.5176 +1776549600000,75821.35,75821.35,75663,75673.23,20.15716 +1776549900000,75673.23,75693.56,75619.51,75632.43,8.78274 +1776550200000,75632.43,75673.77,75610.34,75610.35,13.44468 +1776550500000,75610.34,75669.54,75608.89,75647.53,6.95725 +1776550800000,75647.54,75689.52,75639.96,75689.52,5.23292 +1776551100000,75689.52,75729.04,75689.52,75722.26,18.00068 +1776551400000,75722.26,75792.86,75722.25,75792.86,11.72204 +1776551700000,75792.86,75815.7,75749.85,75749.86,9.33624 +1776552000000,75749.86,75777.86,75739.2,75775.78,12.59204 +1776552300000,75775.78,75867.1,75775.77,75830.28,22.28484 +1776552600000,75830.28,75873.1,75804.78,75809.56,7.28756 +1776552900000,75809.55,75831.31,75785.66,75813.53,19.89757 +1776553200000,75813.53,75876.4,75807.31,75859.01,11.9962 +1776553500000,75859.02,75891.64,75836.94,75839.83,14.56093 +1776553800000,75839.83,75839.83,75816.27,75818.23,13.17941 +1776554100000,75818.23,75847.2,75816.27,75816.28,9.21155 +1776554400000,75816.28,75842.54,75816.27,75842.53,6.34891 +1776554700000,75842.54,75842.54,75802.44,75816.86,13.54707 +1776555000000,75816.86,75816.86,75745.1,75767.84,15.05646 +1776555300000,75767.84,75767.84,75698.7,75698.71,11.81537 +1776555600000,75698.71,75763.62,75698.71,75753.35,17.20484 +1776555900000,75753.35,75763.41,75742.31,75763.4,3.42985 +1776556200000,75763.41,75763.41,75705.76,75707.82,11.6549 +1776556500000,75707.82,75714.54,75685.69,75691.76,13.95436 +1776556800000,75691.76,75764.79,75685.99,75764.79,29.23134 +1776557100000,75764.79,75832.01,75762.01,75832,8.1719 +1776557400000,75832.01,75847.42,75764.14,75771.13,8.75591 +1776557700000,75771.14,75771.14,75678.63,75717.62,11.01567 +1776558000000,75717.62,75728.95,75570,75605.16,39.737 +1776558300000,75605.16,75623.03,75586.59,75610.54,15.85015 +1776558600000,75610.54,75645.68,75579.22,75579.23,17.75948 +1776558900000,75579.23,75601.79,75560,75596.22,18.42044 +1776559200000,75596.21,75596.22,75551.73,75576.78,16.66421 +1776559500000,75576.79,75687.37,75576.79,75667.13,14.06428 +1776559800000,75667.12,75673.74,75648.17,75648.18,9.09273 +1776560100000,75648.18,75693.11,75631.28,75693.01,108.30122 +1776560400000,75693,75798.47,75678.46,75750.13,29.45883 +1776560700000,75750.13,75761.23,75670.03,75670.03,114.90487 +1776561000000,75670.02,75682.14,75609.12,75682.12,29.00554 +1776561300000,75681.72,75681.72,75600,75613.26,20.61253 +1776561600000,75613.26,75613.26,75576.78,75583.25,9.69609 +1776561900000,75583.26,75595.79,75544.78,75544.79,11.45304 +1776562200000,75544.79,75544.79,75457.11,75539.9,35.47422 +1776562500000,75539.9,75578.7,75515.25,75519.86,21.29524 +1776562800000,75519.86,75565.14,75519.86,75546.42,10.13731 +1776563100000,75546.43,75598.11,75546.42,75575.99,5.33174 +1776563400000,75575.99,75642.53,75575.99,75625.55,23.8556 +1776563700000,75625.55,75640.45,75607.75,75621.95,10.31015 +1776564000000,75621.96,75626.77,75586.3,75596.94,5.60543 +1776564300000,75596.93,75611.55,75586,75608.08,11.30178 +1776564600000,75608.09,75634.85,75595.05,75634.84,8.45019 +1776564900000,75634.84,75659.74,75625.09,75646.03,10.33953 +1776565200000,75646.03,75683.2,75479.82,75482.65,35.31423 +1776565500000,75482.64,75509.69,75407.84,75487.99,42.6791 +1776565800000,75487.98,75532,75445.5,75482.81,33.49421 +1776566100000,75482.8,75530,75463.13,75529.48,9.24483 +1776566400000,75529.49,75722.21,75529.49,75652.92,20.8065 +1776566700000,75652.92,75683.13,75578.44,75586,11.65498 +1776567000000,75586,75590.79,75550,75567.5,10.18005 +1776567300000,75567.5,75569.8,75496,75496,13.41851 +1776567600000,75496.01,75525.67,75424.42,75456.98,21.8706 +1776567900000,75456.99,75469.19,75357,75432.13,34.76095 +1776568200000,75432.12,75540.16,75432.12,75540.15,10.2538 +1776568500000,75540.16,75555.68,75485.75,75485.75,11.84784 +1776568800000,75485.76,75514.31,75468.85,75479.82,7.6744 +1776569100000,75479.83,75519.83,75475.41,75519.82,25.62489 +1776569400000,75519.83,75556,75490,75546.01,11.09164 +1776569700000,75546.01,75610.97,75546.01,75565.98,14.10693 +1776570000000,75565.98,75604.13,75554.63,75598.06,10.3581 +1776570300000,75598.06,75620,75598.06,75620,5.15565 +1776570600000,75620,75637.44,75586.44,75615.92,10.269 +1776570900000,75615.91,75615.92,75509.54,75515.77,12.27424 +1776571200000,75515.76,75595,75515.76,75594.99,11.70985 +1776571500000,75594.99,75631.57,75594.99,75607.01,11.3176 +1776571800000,75607.01,75739.94,75607,75701.92,26.38731 +1776572100000,75701.91,75782.63,75690.77,75727.71,32.861 +1776572400000,75727.7,75742.81,75703.75,75709.47,11.41777 +1776572700000,75709.46,75713.67,75660.1,75676.35,15.17694 +1776573000000,75676.36,75676.36,75572,75612.81,33.58675 +1776573300000,75612.81,75654.26,75602.39,75622.02,21.56947 +1776573600000,75622.02,75622.02,75424.4,75535.22,83.40738 +1776573900000,75535.22,75646.04,75512.61,75632,29.69528 +1776574200000,75631.56,75707.43,75628.2,75658.88,9.97748 +1776574500000,75658.88,75668.88,75648.22,75664.62,7.49742 +1776574800000,75664.62,75687.04,75536.41,75544.23,61.83572 +1776575100000,75544.22,75552.38,75528.26,75545.36,7.25225 +1776575400000,75545.36,75558.12,75545.36,75555.88,9.94738 +1776575700000,75555.87,75555.88,75516.39,75550,8.90377 +1776576000000,75550,75559.99,75549.99,75559.98,6.55953 +1776576300000,75559.99,75559.99,75551,75556.22,8.69563 +1776576600000,75556.22,75660.88,75556.21,75653,14.56959 +1776576900000,75653.01,75664.98,75628.07,75628.92,7.69037 +1776577200000,75628.93,75628.93,75600,75600,10.45579 +1776577500000,75600,75600.01,75577.69,75593.8,12.4036 +1776577800000,75593.8,75593.8,75551.01,75551.02,6.77998 +1776578100000,75551.01,75557.14,75535.22,75545.6,19.54425 +1776578400000,75545.6,75545.6,75456.82,75461,111.09656 +1776578700000,75460.99,75507.51,75400,75427.27,33.68297 +1776579000000,75427.26,75464.59,75389.39,75389.39,24.4195 +1776579300000,75389.4,75390.05,75280.92,75368.82,87.1348 +1776579600000,75368.82,75434.85,75368.81,75434.84,25.10749 +1776579900000,75434.84,75434.86,75406,75406,10.66716 +1776580200000,75406.01,75472.56,75406,75456.35,23.50872 +1776580500000,75456.35,75478,75439.79,75446.65,14.32905 +1776580800000,75446.65,75454.2,75422.92,75422.93,5.48372 +1776581100000,75422.92,75422.93,75397.5,75405.44,15.88807 +1776581400000,75405.44,75424.43,75394.01,75394.02,8.60915 +1776581700000,75394.01,75404.71,75361.35,75400.09,25.38875 +1776582000000,75400.09,75400.09,75319.52,75354.16,29.05885 +1776582300000,75354.17,75360.47,75209.09,75230.31,56.82678 +1776582600000,75230.31,75285.92,75230.3,75238,35.29317 +1776582900000,75238,75238.01,75101.84,75122.59,73.34479 +1776583200000,75122.6,75138.8,74867.72,74990.5,272.18032 +1776583500000,74990.5,75034,74967.93,74979.99,65.39878 +1776583800000,74980,75097.63,74979.99,75060.46,48.55885 +1776584100000,75060.47,75101.83,75011.04,75041.87,30.83872 +1776584400000,75041.88,75253.04,75041.87,75181.27,75.47717 +1776584700000,75181.27,75210.34,75166,75166.01,22.96827 +1776585000000,75166.01,75265.57,75139.69,75232.26,43.02376 +1776585300000,75232.26,75287.05,75228,75252.34,18.64549 +1776585600000,75252.33,75254.27,75173.51,75188.74,30.01982 +1776585900000,75188.73,75230,75174.04,75206.56,31.5927 +1776586200000,75206.56,75283.33,75206.56,75265.99,30.83934 +1776586500000,75265.99,75299.99,75233.57,75236.01,18.6081 +1776586800000,75236.01,75236.02,75188.95,75200.01,24.89909 +1776587100000,75200,75211.97,75140,75140,26.1607 +1776587400000,75140.01,75163.23,75071.58,75139.6,39.28133 +1776587700000,75139.6,75254.13,75133,75208.78,36.33413 +1776588000000,75208.77,75245.45,75190.35,75228.09,18.46059 +1776588300000,75228.09,75246.77,75209.36,75242.29,33.67632 +1776588600000,75242.3,75265,75170.01,75255.55,14.36282 +1776588900000,75255.55,75261.35,75211.4,75257.6,29.34767 +1776589200000,75257.59,75265,75215.66,75215.66,14.27253 +1776589500000,75215.67,75255.6,75166.73,75195.54,25.71788 +1776589800000,75195.54,75213.27,75167.37,75169.71,11.25711 +1776590100000,75169.71,75184.83,75109.6,75133.44,7.60682 +1776590400000,75133.43,75133.44,75025.82,75042.49,31.11471 +1776590700000,75042.49,75127.94,74955.46,75091.54,42.25534 +1776591000000,75091.54,75167.41,75078.57,75106.08,29.39183 +1776591300000,75106.08,75141.55,75055.01,75055.39,13.46513 +1776591600000,75055.39,75098,75055.39,75063.21,7.50178 +1776591900000,75063.21,75063.22,74921.74,74999.99,46.28903 +1776592200000,74999.99,75037.81,74963.96,75037.8,21.42861 +1776592500000,75037.81,75037.81,74975.21,75015,62.91538 +1776592800000,75015,75091,74933.87,75039.33,39.75058 +1776593100000,75039.33,75039.33,74965.49,75000.01,23.79295 +1776593400000,75000,75050.39,74989.58,75033.81,21.53559 +1776593700000,75033.8,75033.81,74996,75013.69,27.20351 +1776594000000,75013.69,75083.49,75010.81,75049.27,19.01169 +1776594300000,75049.28,75121.28,75049.27,75077.93,27.09044 +1776594600000,75077.93,75100.17,75073.16,75097.53,21.13811 +1776594900000,75097.54,75102.19,75066.39,75067.1,13.6748 +1776595200000,75067.09,75095.54,75055.34,75088.98,8.21725 +1776595500000,75088.97,75127.9,75049.68,75127.9,57.23644 +1776595800000,75127.89,75208,75127.89,75195.11,30.01516 +1776596100000,75195.11,75243.02,75194,75222.45,34.5182 +1776596400000,75222.46,75249.86,75216.96,75226.34,10.81439 +1776596700000,75226.35,75439.7,75220.7,75439.1,34.85241 +1776597000000,75439.1,75450,75313.62,75424.42,51.19831 +1776597300000,75424.42,75544,75408.06,75411.82,73.91073 +1776597600000,75411.81,75436,75344.94,75400.45,25.00566 +1776597900000,75400.44,75424.43,75343.31,75371.18,38.17667 +1776598200000,75371.17,75465.81,75371.17,75415.81,27.11898 +1776598500000,75415.82,75475.36,75400.06,75459.21,35.77437 +1776598800000,75459.21,75535.23,75459.2,75520,19.6568 +1776599100000,75520.01,75555.36,75500,75542.44,26.91618 +1776599400000,75542.44,75641.99,75527.79,75610,41.29655 +1776599700000,75610,75618.03,75563.53,75604.11,33.9957 +1776600000000,75604.11,75660.76,75558.46,75641.16,99.67854 +1776600300000,75641.16,75661.24,75574.9,75658.8,44.53749 +1776600600000,75658.81,75679.82,75507.7,75673.04,75.15836 +1776600900000,75673.03,75700,75634.02,75668.87,36.88076 +1776601200000,75668.88,75668.88,75582.76,75582.77,35.00053 +1776601500000,75582.76,75582.77,75502.22,75520,37.38393 +1776601800000,75520,75540.85,75500,75540.84,18.00939 +1776602100000,75540.85,75540.85,75468.4,75471.35,23.40663 +1776602400000,75471.36,75513.78,75432.07,75501.46,18.44222 +1776602700000,75501.46,75514.12,75468.6,75477.37,10.08164 +1776603000000,75477.36,75559.04,75477.36,75544.35,10.97099 +1776603300000,75544.36,75680.86,75544.35,75571.6,29.93207 +1776603600000,75571.61,75684.16,75552.44,75676.43,23.93042 +1776603900000,75676.43,75770,75661.24,75770,43.10657 +1776604200000,75769.99,75770,75667.26,75764.6,36.43893 +1776604500000,75764.59,76076.85,75722.7,76035.49,109.05091 +1776604800000,76035.48,76240.66,75927.16,76045.84,225.91961 +1776605100000,76045.83,76138.23,76013.08,76045.85,65.42896 +1776605400000,76045.85,76109.62,75965.01,76016.1,50.24044 +1776605700000,76016.1,76037.67,75934.79,76037.67,59.62739 +1776606000000,76037.66,76046.71,75985.53,76028.51,32.14063 +1776606300000,76028.5,76028.51,75888.88,75930.52,35.86566 +1776606600000,75930.52,75969.6,75910.9,75926.01,27.76475 +1776606900000,75926.01,75945.34,75867.65,75921.75,50.88116 +1776607200000,75921.75,76014.82,75755.93,75803.74,58.88392 +1776607500000,75803.74,75803.74,75674.55,75691.81,45.33536 +1776607800000,75691.81,75804,75689.06,75794.34,48.40919 +1776608100000,75794.34,75911.59,75764.42,75850,40.60974 +1776608400000,75849.99,75908.11,75809.86,75889.78,23.96618 +1776608700000,75889.78,76028.57,75889.78,75960.01,27.44311 +1776609000000,75960.01,75989.94,75792.76,75850,41.94308 +1776609300000,75850,75927.16,75821.64,75927.15,109.00456 +1776609600000,75927.15,75992.86,75927.15,75974.87,20.59319 +1776609900000,75974.87,76147.01,75946,76096,77.85912 +1776610200000,76096.01,76135.06,75975.33,75975.34,63.52961 +1776610500000,75975.34,76040.91,75964.77,76024.01,63.6635 +1776610800000,76024.02,76030,75871.89,76014.46,46.21365 +1776611100000,76014.47,76014.47,75890.47,75939.64,48.64682 +1776611400000,75939.65,76041.13,75939.64,76011.31,53.93462 +1776611700000,76011.32,76155.3,76002.03,76073.89,69.48925 +1776612000000,76073.9,76095.39,75894.52,75986.37,85.48645 +1776612300000,75986.37,75993.66,75932.92,75963.13,37.51598 +1776612600000,75963.14,75992.7,75707.68,75725.07,118.23616 +1776612900000,75725.08,75753.81,75401.44,75647.52,246.09298 +1776613200000,75647.51,75743.58,75605.78,75724.88,107.54877 +1776613500000,75724.88,75848,75693.04,75847.99,122.72857 +1776613800000,75848,75880.26,75717.32,75848.35,111.98475 +1776614100000,75848.35,75872,75790,75846.63,49.88831 +1776614400000,75846.63,75853.26,75702.45,75853.24,42.64757 +1776614700000,75851.8,75851.8,75678.1,75695.61,22.21456 +1776615000000,75695.61,75736.59,75622,75667.98,45.68075 +1776615300000,75667.98,75762.3,75600,75607.2,28.02567 +1776615600000,75607.2,75646.04,75550.53,75618.77,19.79777 +1776615900000,75618.76,75720,75555,75569.99,19.88636 +1776616200000,75569.99,75702.04,75518.73,75673.68,26.10414 +1776616500000,75673.68,75691.89,75614.67,75628.47,30.38287 +1776616800000,75628.48,75639.99,75503.82,75563.51,25.93138 +1776617100000,75563.51,75634.7,75542.36,75610.55,21.85977 +1776617400000,75610.55,75630.47,75369.18,75409.35,47.95457 +1776617700000,75409.34,75485.54,75311.11,75382.86,73.23376 +1776618000000,75382.87,75382.87,75157.89,75160.01,104.89267 +1776618300000,75160.01,75238.11,75012.49,75135.32,156.08244 +1776618600000,75135.33,75264.01,75105.08,75264,42.43835 +1776618900000,75264,75311.7,75216.83,75293,32.64807 +1776619200000,75293,75381.76,75193.52,75201.34,32.0712 +1776619500000,75201.33,75281.39,75161.86,75271.22,34.00891 +1776619800000,75271.22,75363.41,75129.88,75145.94,33.96038 +1776620100000,75145.93,75207.5,75084.53,75207.49,29.45049 +1776620400000,75207.5,75221.99,75131.64,75189.15,13.72452 +1776620700000,75189.14,75222,75050,75050,35.22788 +1776621000000,75050.01,75050.01,74638.31,74806.47,236.7241 +1776621300000,74806.46,74869.48,74760.87,74791.26,44.45247 +1776621600000,74791.27,74890.57,74675.77,74703.03,73.25419 +1776621900000,74703.04,74877.14,74697.23,74877.13,48.00712 +1776622200000,74877.14,74908.62,74800,74835.52,64.13898 +1776622500000,74835.52,74853.86,74775.25,74775.25,26.22095 +1776622800000,74775.25,74819.01,74655.7,74655.71,45.85189 +1776623100000,74655.7,74872.56,74608,74810.67,76.59579 +1776623400000,74810.68,74820.79,74700,74713.54,32.91261 +1776623700000,74713.55,74780,74686.39,74757.11,47.55513 +1776624000000,74757.1,74772.06,74650.51,74699.99,47.23713 +1776624300000,74700,74712.45,74612.85,74712.45,28.96425 +1776624600000,74712.46,74794.01,74700.6,74728.8,27.33924 +1776624900000,74728.8,74789.78,74728.79,74770.11,13.08553 +1776625200000,74770.11,74922.78,74770.11,74869.97,49.59222 +1776625500000,74869.97,74979.21,74869.96,74938.22,47.90099 +1776625800000,74938.23,74982.55,74911.29,74950.82,15.0761 +1776626100000,74950.81,75022.72,74933.2,75020.97,23.81154 +1776626400000,75020.97,75033.26,74844.22,74867.96,25.85309 +1776626700000,74867.96,74970.87,74845.2,74950.78,25.64081 +1776627000000,74950.78,75071.61,74942.6,74960.91,25.03691 +1776627300000,74960.91,74995.21,74936.62,74976.32,13.73775 +1776627600000,74976.33,75033.03,74961.09,74967.23,26.76007 +1776627900000,74967.22,75023.98,74967.22,74986.31,24.23589 +1776628200000,74986.32,75000.01,74940.03,74940.03,14.91709 +1776628500000,74940.03,74980,74892.6,74965.47,14.27028 +1776628800000,74965.46,74965.47,74720,74735.9,29.8155 +1776629100000,74735.9,74817.95,74700,74817.95,28.68699 +1776629400000,74817.94,74840,74720.01,74799.87,45.14887 +1776629700000,74799.88,74800,74650,74680,23.25649 +1776630000000,74680,74707.47,74640,74680.42,17.22795 +1776630300000,74680.42,74770,74680.41,74755.01,13.96836 +1776630600000,74755.01,74863.94,74734.75,74863.24,13.40345 +1776630900000,74863.24,74867.33,74782.72,74782.72,25.9908 +1776631200000,74782.73,74782.73,74459.62,74537,109.44369 +1776631500000,74537,74593.08,74427.53,74514,78.33959 +1776631800000,74514,74717.07,74489.05,74698.62,55.16122 +1776632100000,74698.62,74706.86,74630,74630,12.26832 +1776632400000,74630.01,74695.71,74610,74679.17,28.8105 +1776632700000,74679.18,74740,74679.17,74711.01,20.9007 +1776633000000,74711,74711.01,74572.5,74687.8,30.70682 +1776633300000,74687.81,74699.72,74582.69,74636.69,26.54068 +1776633600000,74636.69,74710,74636.68,74697.44,13.85407 +1776633900000,74697.44,74766.27,74683.41,74746.1,28.35463 +1776634200000,74746.11,74796.52,74730,74740.73,14.14875 +1776634500000,74740.72,74810,74740.72,74774.16,11.60356 +1776634800000,74774.16,74790.32,74743.2,74743.21,11.32275 +1776635100000,74743.21,74796.42,74603.23,74622.49,57.00521 +1776635400000,74622.49,74650.67,74374.74,74405.61,90.38015 +1776635700000,74405.6,74483.04,74368.6,74425.15,49.92099 +1776636000000,74425.16,74425.16,73819.33,73886.32,505.95422 +1776636300000,73886.31,74193.74,73818.61,74185.75,111.55174 +1776636600000,74185.74,74185.74,73984.91,74021.14,72.19724 +1776636900000,74021.14,74070,73850,74044.36,56.61563 +1776637200000,74044.35,74044.35,73762.9,73942.62,119.83586 +1776637500000,73942.62,74025.87,73818.64,73943.57,42.0963 +1776637800000,73943.57,74121.01,73920,74043.63,49.36586 +1776638100000,74043.63,74181.81,74034.38,74107.3,69.13509 +1776638400000,74107.3,74170,74098.36,74140.59,19.63807 +1776638700000,74140.59,74165.91,74028.88,74048.36,39.25039 +1776639000000,74048.36,74180,74048.36,74136.92,36.55282 +1776639300000,74136.91,74196.98,74047.33,74047.34,18.19658 +1776639600000,74047.34,74054.22,73822.13,73922.6,99.38742 +1776639900000,73922.59,73970,73859.57,73951.8,40.30823 +1776640200000,73951.8,74030,73921.58,74026.01,31.59683 +1776640500000,74026.01,74026.01,73790,73930.38,57.34423 +1776640800000,73930.39,73947.24,73800,73863.61,26.24425 +1776641100000,73863.61,73940.2,73854,73882.07,21.52931 +1776641400000,73882.07,73952.31,73814.5,73863.52,32.77412 +1776641700000,73863.52,73955.99,73819.08,73871.03,23.71764 +1776642000000,73871.04,73897.51,73823.69,73888.92,25.19334 +1776642300000,73888.93,73931.03,73839.7,73916.01,13.04852 +1776642600000,73916.01,73977.41,73885.28,73919.04,25.81394 +1776642900000,73919.05,73919.05,73795,73801.79,18.6835 +1776643200000,73801.8,74187.79,73724.31,74069.97,131.47242 +1776643500000,74069.97,74115.74,73879.82,74071.14,121.11216 +1776643800000,74071.14,74133.34,74040.42,74044.28,52.4841 +1776644100000,74044.29,74187.23,74044.28,74135.19,67.38851 +1776644400000,74135.18,74248,74122.01,74248,34.79876 +1776644700000,74248,74280,74201.57,74228.92,64.14511 +1776645000000,74228.92,74274.25,74188.88,74217.81,68.3586 +1776645300000,74217.81,74229.7,74150,74155.88,69.30981 +1776645600000,74155.88,74211.44,74155.87,74184.58,33.92576 +1776645900000,74184.58,74264.29,74171.86,74240.51,39.23076 +1776646200000,74240.52,74360.43,74240.52,74305.96,53.91857 +1776646500000,74305.97,74341.94,74280,74280.01,51.78912 +1776646800000,74280.01,74363.5,74260,74286.35,168.06377 +1776647100000,74286.35,74354.23,74214.67,74280.04,52.17077 +1776647400000,74280.04,74360,74259.91,74360,20.9967 +1776647700000,74360,74360,74275.35,74291.72,34.94701 +1776648000000,74291.72,74291.72,74217.26,74238.18,21.16587 +1776648300000,74238.18,74302.01,74238.18,74298.03,17.70103 +1776648600000,74298.03,74631.84,74298.02,74604,219.65126 +1776648900000,74604,74657.18,74550,74604.91,35.41744 +1776649200000,74604.91,74706,74586,74681.18,32.18726 +1776649500000,74681.19,74746.93,74673.08,74728.36,34.45513 +1776649800000,74728.35,74728.36,74667.78,74693.2,25.76283 +1776650100000,74693.2,74693.2,74560,74595.13,27.09109 +1776650400000,74595.12,74627.99,74498.64,74498.64,41.19278 +1776650700000,74498.64,74558.92,74472.13,74549.94,19.37875 +1776651000000,74549.94,74550,74344.72,74393.71,20.82395 +1776651300000,74393.71,74472,74304.84,74372.01,61.54399 +1776651600000,74372,74451.77,74358.39,74446.08,62.30536 +1776651900000,74446.09,74472,74400,74451.55,23.70322 +1776652200000,74451.55,74491.1,74402.16,74485.99,64.97163 +1776652500000,74485.98,74513.34,74459.92,74504,64.72689 +1776652800000,74504.01,74517.01,74431.32,74517.01,94.90806 +1776653100000,74517,74517.01,74433.97,74487.99,74.65351 +1776653400000,74487.99,74499.55,74450,74498,103.56767 +1776653700000,74498,74498,74410,74410.01,107.91395 +1776654000000,74410.01,74430.44,74359.04,74376.19,14.44006 +1776654300000,74376.2,74411.31,74364.66,74401.87,10.16264 +1776654600000,74401.87,74505.07,74401.52,74495.52,29.66143 +1776654900000,74495.52,74514,74394.55,74425.15,24.50396 +1776655200000,74425.15,74593.67,74405.45,74507.61,74.00204 +1776655500000,74507.61,74535.95,74500.54,74505.21,12.51505 +1776655800000,74505.2,74526.4,74457.52,74522.77,18.81733 +1776656100000,74522.77,74527.75,74485.26,74527.74,17.0804 +1776656400000,74527.74,74575.65,74518.65,74575.64,10.66248 +1776656700000,74575.65,74600,74558.63,74595.12,22.51023 +1776657000000,74595.12,74636.29,74543.77,74636.29,30.42565 +1776657300000,74636.29,74640.65,74606.99,74634,16.42183 +1776657600000,74634.01,74637.43,74556.62,74556.62,36.93471 +1776657900000,74556.62,74569.1,74509.01,74532.82,31.67414 +1776658200000,74532.83,74545.38,74506.78,74506.78,21.01211 +1776658500000,74506.78,74521.88,74466.56,74466.56,60.65894 +1776658800000,74466.57,74485.82,74435.19,74457.53,45.24508 +1776659100000,74457.53,74503.9,74457.52,74500,24.7898 +1776659400000,74499.99,74513.12,74468.43,74512.19,17.88087 +1776659700000,74512.2,74512.2,74469.62,74479.99,9.09554 +1776660000000,74479.99,74480,74437.31,74465.43,9.55691 +1776660300000,74465.43,74570.92,74465.42,74570.91,12.9442 +1776660600000,74570.91,74610.17,74556.21,74579.6,33.94933 +1776660900000,74579.61,74584.58,74546.53,74567.64,30.02631 +1776661200000,74567.63,74567.63,74443.8,74455.66,33.34474 +1776661500000,74455.67,74455.67,74319.53,74351.48,39.27678 +1776661800000,74351.47,74363.17,74260.03,74355.36,102.59679 +1776662100000,74355.36,74355.36,74217.43,74221.15,39.2878 +1776662400000,74221.15,74221.16,74150,74150,29.94782 +1776662700000,74150,74193.43,74128.47,74139.55,36.54893 +1776663000000,74139.55,74192.55,74109.71,74164.41,60.89647 +1776663300000,74164.42,74221.41,74150,74156.94,64.14825 +1776663600000,74156.95,74211.76,74119.85,74119.85,42.83539 +1776663900000,74119.85,74218.63,74095.18,74208.38,39.02983 +1776664200000,74208.39,74297.21,74208.38,74297.2,26.8334 +1776664500000,74297.2,74297.21,74259.91,74264.15,14.99337 +1776664800000,74264.16,74432.16,74263.91,74382.43,38.03863 +1776665100000,74382.44,74401.95,74350.67,74366.63,11.27996 +1776665400000,74366.63,74366.64,74274.8,74297.54,13.1715 +1776665700000,74297.53,74400.91,74250,74400.91,20.20144 +1776666000000,74400.91,74401.32,74335.28,74353.2,17.62988 +1776666300000,74353.2,74382.4,74318,74344.14,18.50781 +1776666600000,74344.14,74515.29,74344.14,74513.01,62.41071 +1776666900000,74513,74574.96,74505.4,74574.96,28.59236 +1776667200000,74574.96,74894.11,74574.96,74781.29,98.90824 +1776667500000,74781.29,74821.62,74720.35,74760.28,37.16098 +1776667800000,74760.28,74760.29,74682.41,74707.23,29.23205 +1776668100000,74707.23,74814,74654.81,74786.59,66.16714 +1776668400000,74786.59,74863.94,74750,74767.6,38.96689 +1776668700000,74767.6,74776.82,74689.07,74757.4,32.65028 +1776669000000,74757.41,74837.84,74735.49,74802,31.53328 +1776669300000,74801.99,74913.04,74722.85,74911.91,38.18391 +1776669600000,74911.9,75572,74905.93,75380.21,396.21056 +1776669900000,75380.21,75410.5,75140.05,75211.03,126.21447 +1776670200000,75211.02,75246.77,74992.09,75069.74,120.31621 +1776670500000,75069.74,75069.74,74848.11,74936,114.03863 +1776670800000,74936,74973.72,74923.38,74947.53,38.7296 +1776671100000,74947.53,75018.68,74856.61,74856.62,51.37284 +1776671400000,74856.62,74856.62,74698.85,74709.3,124.70261 +1776671700000,74709.3,74837.18,74670.86,74837.17,62.82554 +1776672000000,74837.18,74850,74664.13,74684.3,48.31545 +1776672300000,74684.3,74749.29,74663.36,74671.41,48.10553 +1776672600000,74671.4,74876.01,74671.4,74833.6,43.86256 +1776672900000,74833.6,74998.83,74824,74993.27,42.85475 +1776673200000,74993.26,74993.27,74837.28,74838.98,45.38062 +1776673500000,74838.98,74838.98,74713.97,74817.71,41.20816 +1776673800000,74817.72,74931.35,74775.99,74886.42,49.45354 +1776674100000,74886.41,74893.67,74758.86,74784.18,39.35656 +1776674400000,74784.18,74845.56,74751,74835.51,30.59868 +1776674700000,74835.51,74859.73,74710.48,74729.3,68.00386 +1776675000000,74729.31,74744.54,74619.41,74689.53,46.87948 +1776675300000,74689.54,74745.75,74689.53,74728.91,34.50933 +1776675600000,74728.92,74771.6,74706.87,74726,32.87919 +1776675900000,74726,75033.26,74708.92,74949.99,102.22609 +1776676200000,74950,75085.71,74872.41,75032.24,44.22431 +1776676500000,75032.23,75125.94,75015.98,75050.38,51.98843 +1776676800000,75050.38,75143.86,75002.99,75081,43.18083 +1776677100000,75080.99,75081,75000,75027.84,23.25399 +1776677400000,75027.84,75033.78,74976.34,74987.67,25.8901 +1776677700000,74987.68,75161.06,74987.67,75134.12,35.22944 +1776678000000,75134.13,75196.47,75113.38,75159.63,40.66798 +1776678300000,75159.62,75233,75088.92,75095.6,46.19531 +1776678600000,75095.6,75110.45,75020.19,75066.33,42.54673 +1776678900000,75066.34,75107.63,75029.46,75062.77,14.28164 +1776679200000,75062.77,75214.51,75062.77,75199.97,33.09494 +1776679500000,75199.97,75300,75199.97,75257.54,33.04743 +1776679800000,75257.53,75345.32,75257.53,75342.96,69.95019 +1776680100000,75342.96,75404.63,75320.41,75383.8,24.34579 +1776680400000,75383.79,75383.79,75271.76,75300,27.55748 +1776680700000,75299.99,75333.8,75268.32,75303.69,22.71259 +1776681000000,75303.69,75303.69,75176.66,75176.67,25.07741 +1776681300000,75176.67,75193.82,75146.37,75190.95,16.63506 +1776681600000,75190.94,75196.75,75162.69,75174.45,13.52756 +1776681900000,75174.45,75186.09,75110,75112.55,16.04469 +1776682200000,75112.55,75147.53,75076.31,75099.4,22.59494 +1776682500000,75099.39,75108.74,75003.63,75027.26,16.73292 +1776682800000,75027.26,75080.2,74957.51,75043.86,30.21786 +1776683100000,75043.86,75185.52,75043.86,75172.13,29.26396 +1776683400000,75172.13,75172.14,75094.47,75171.23,14.27442 +1776683700000,75171.24,75266.46,75171.24,75199.14,29.01544 +1776684000000,75199.14,75199.98,75059.39,75199.98,29.2716 +1776684300000,75199.98,75233.56,75170.48,75170.49,17.38565 +1776684600000,75170.49,75258.34,75083.22,75206.4,29.66509 +1776684900000,75206.41,75287.88,75188.57,75252.72,20.24971 +1776685200000,75252.71,75254,75214.11,75215.78,10.08924 +1776685500000,75215.78,75274.85,75201.64,75229.52,34.03179 +1776685800000,75229.52,75234.71,75164.06,75199.97,18.796 +1776686100000,75199.98,75223.41,75149.98,75192.71,21.8594 +1776686400000,75192.72,75199.97,75075.04,75186.18,32.10348 +1776686700000,75186.19,75353.18,75186.19,75303.68,47.81986 +1776687000000,75303.69,75393.55,75303.69,75354.1,34.66152 +1776687300000,75354.09,75450,75294.61,75447.9,36.46101 +1776687600000,75447.91,75650,75447.9,75505.99,185.69585 +1776687900000,75506,75535.19,75402,75412.1,63.57374 +1776688200000,75412.1,75450,75350.02,75395.43,42.47375 +1776688500000,75395.43,75438.31,75207.55,75252,49.04255 +1776688800000,75252,75252,75043.86,75215.38,104.70303 +1776689100000,75215.39,75327.4,75215.39,75312.73,43.49413 +1776689400000,75312.73,75378.92,75293.95,75319.07,28.16775 +1776689700000,75319.08,75319.08,75228,75289.9,30.65817 +1776690000000,75289.91,75309.38,75159.57,75201.62,28.57162 +1776690300000,75201.63,75350,75120.05,75279.01,96.6688 +1776690600000,75279.02,75309.27,75202.51,75221.38,35.59507 +1776690900000,75221.38,75267.52,75071.44,75111.98,38.19296 +1776691200000,75111.98,75119.49,75000,75006.89,49.59368 +1776691500000,75006.89,75199.2,75000,75192.79,66.67658 +1776691800000,75192.8,75275.39,74859.11,75275.38,169.09875 +1776692100000,75275.39,75434.41,75218.17,75245.97,72.26976 +1776692400000,75245.96,75279.05,75123,75227.04,40.59131 +1776692700000,75227.03,75321.31,75033.26,75097.6,54.80365 +1776693000000,75097.6,75139.4,74972.44,75045.33,61.84643 +1776693300000,75045.33,75288.14,75010,75269.38,60.18232 +1776693600000,75269.37,75269.37,75096.27,75184.36,50.90191 +1776693900000,75184.8,75300,75050.86,75198.44,75.43198 +1776694200000,75198.43,75240.56,75030,75070.99,65.32202 +1776694500000,75070.98,75298.48,75030.73,75289.41,65.63862 +1776694800000,75290.02,75580.98,75286.91,75524.11,116.45336 +1776695100000,75524.1,75766.74,75435.12,75570.61,125.9547 +1776695400000,75570.61,75669.82,75469.74,75526.65,84.68107 +1776695700000,75526.66,75560.01,75427.62,75461.24,46.52692 +1776696000000,75461.23,75461.23,75200,75329.8,59.21166 +1776696300000,75329.79,75407.39,75225.23,75400.26,62.24657 +1776696600000,75400.26,75435.11,74986.8,75025.42,205.57283 +1776696900000,75025.41,75035.43,74921.42,75034.79,89.26764 +1776697200000,75034.79,75081.9,74708.91,74799.53,138.26963 +1776697500000,74799.52,74889.23,74702,74814.4,129.51002 +1776697800000,74814.4,75070.62,74804.41,75063.13,87.2072 +1776698100000,75063.13,75210.45,75042.02,75185.11,97.38113 +1776698400000,75185.11,75516.64,75138.91,75433.93,175.29444 +1776698700000,75436.09,75772.72,75427.71,75754.4,171.58757 +1776699000000,75754.39,75754.39,75516.65,75576.28,123.15035 +1776699300000,75576.27,75666.97,75536.36,75581.63,77.38717 +1776699600000,75581.64,75722.31,75566.14,75580.57,55.05231 +1776699900000,75580.56,75688.37,75541.23,75541.23,46.3172 +1776700200000,75541.16,75625.32,75541.15,75574.8,38.44928 +1776700500000,75574.79,75729.5,75574.79,75716.77,57.3463 +1776700800000,75716.78,75723.99,75517.4,75536.97,42.86497 +1776701100000,75536.97,75563.52,75425.62,75462.73,57.32368 +1776701400000,75462.74,75500,75409.72,75419.01,100.70947 +1776701700000,75419.01,75443.52,75331.93,75421.28,59.39118 +1776702000000,75421.28,75516.64,75350,75440.26,44.87592 +1776702300000,75440.27,75440.27,75325.84,75359.76,69.94467 +1776702600000,75359.77,75445.49,75325.89,75396,28.46705 +1776702900000,75395.84,75427.23,75311.25,75427.23,58.40813 +1776703200000,75427.22,75568.81,75365.74,75481.83,81.61362 +1776703500000,75481.83,75558.6,75321.86,75333.43,50.71178 +1776703800000,75333.43,75401.99,75325.06,75359.75,20.74049 +1776704100000,75359.74,75361.64,75299.26,75338.74,15.66609 +1776704400000,75338.75,75501.89,75289.92,75477.48,47.4383 +1776704700000,75477.49,75650,75445.48,75567.49,66.01241 +1776705000000,75567.48,75683.46,75564,75644.87,32.93687 +1776705300000,75644.87,75887.99,75607.22,75855.88,73.29523 +1776705600000,75855.89,75859.86,75723.9,75754.73,56.01403 +1776705900000,75754.73,75758,75699.09,75719.67,24.15714 +1776706200000,75719.67,75745,75607.83,75665.83,49.74377 +1776706500000,75665.84,75814.97,75633.33,75769.06,50.69611 +1776706800000,75769.05,75844.58,75737.31,75762.03,54.79898 +1776707100000,75762.04,75927.27,75697.1,75919.36,65.29271 +1776707400000,75919.35,75991.47,75800.28,75887.55,82.26611 +1776707700000,75887.56,75949.66,75813.42,75898.14,39.95879 +1776708000000,75898.14,76256.08,75898.14,76071.4,272.84091 +1776708300000,76071.4,76292.51,76063.79,76292.5,93.29529 +1776708600000,76292.5,76300,76186.21,76275.24,116.727 +1776708900000,76275.24,76319.99,76243.85,76264.66,87.31684 +1776709200000,76264.67,76293.42,76150,76159.01,94.70147 +1776709500000,76159.01,76195.95,76082.94,76102,107.1671 +1776709800000,76102,76137.42,76010.86,76137.42,103.88565 +1776710100000,76137.42,76147.87,76001,76061.1,103.53383 +1776710400000,76061.1,76268.78,76061.1,76173.07,149.03598 +1776710700000,76173.06,76199.45,76097.28,76178.99,113.9295 +1776711000000,76178.99,76453.19,76178.99,76408.24,153.73153 +1776711300000,76408.24,76449.67,76344.9,76423.69,148.59793 +1776711600000,76423.69,76464.03,76302.98,76416,125.43872 +1776711900000,76415.99,76477.31,76361.34,76454.14,107.94166 +1776712200000,76454.14,76486.67,76321.69,76333.75,183.13447 +1776712500000,76333.74,76338.48,76209.67,76232.01,201.2449 +1776712800000,76232.01,76262,76157.76,76193.43,168.90578 +1776713100000,76193.43,76213.13,76174,76211.09,18.83791 +1776713400000,76211.09,76255.81,76154.49,76226.31,24.60363 +1776713700000,76226.31,76257.79,76206.14,76253.33,18.20636 +1776714000000,76253.33,76255.25,76218.27,76250.57,23.8631 +1776714300000,76250.57,76259.95,76211.94,76257.25,129.96987 +1776714600000,76257.26,76280.35,76209.07,76225.87,232.21388 +1776714900000,76225.87,76347.45,76221.39,76296.96,133.76215 +1776715200000,76296.97,76296.97,76113.07,76255.21,191.74288 +1776715500000,76255.21,76306.62,76137.39,76255.96,113.64296 +1776715800000,76255.97,76372.86,76255.97,76333.2,151.27207 +1776716100000,76333.2,76401,76311.56,76394.64,58.07182 +1776716400000,76394.65,76558.62,76382.96,76446.33,101.44694 +1776716700000,76446.32,76471.92,76297.57,76325.12,123.82266 +1776717000000,76325.12,76325.13,76211.97,76258.15,124.41981 +1776717300000,76258.14,76260.57,76231.22,76260.56,43.42398 +1776717600000,76260.56,76260.57,76199.94,76250.81,205.35384 +1776717900000,76250.81,76311.91,76237.57,76270.6,57.10342 +1776718200000,76270.61,76286.06,76244.85,76273.89,181.30826 +1776718500000,76273.89,76289.84,76273.89,76276.17,67.24886 +1776718800000,76276.18,76357.2,76223.65,76246,62.8318 +1776719100000,76245.99,76320.25,76133.5,76137.99,56.3473 +1776719400000,76137.99,76138,75918.07,76004.79,102.90104 +1776719700000,76004.8,76037.57,75854.54,75917.31,40.23071 +1776720000000,75917.36,75989.41,75917.36,75966.1,17.57499 +1776720300000,75966.09,75966.1,75890.78,75926.87,20.38427 +1776720600000,75926.87,75926.87,75784.05,75862.89,83.22407 +1776720900000,75862.9,75927.8,75862.9,75886.51,27.61647 +1776721200000,75886.51,75945.05,75864.55,75888.73,37.03661 +1776721500000,75888.73,75931.2,75857.59,75904.99,39.33431 +1776721800000,75905,75964.54,75900,75945.42,5.91524 +1776722100000,75945.42,75968.25,75929.93,75954.71,29.88551 +1776722400000,75954.72,76101.93,75954.72,76084.15,42.08123 +1776722700000,76084.14,76143.71,76050.61,76052.48,15.33964 +1776723000000,76052.47,76090.46,76047.37,76067.97,9.50163 +1776723300000,76067.96,76108.43,75932.26,75932.26,15.14953 +1776723600000,75932.25,75986.11,75904.39,75960.61,16.78397 +1776723900000,75960.6,75972.73,75914.53,75919.99,9.95421 +1776724200000,75920,76036.89,75904.83,76029.4,16.91253 +1776724500000,76029.4,76066.87,76000,76005.51,18.95238 +1776724800000,76005.52,76020.49,75935.89,75991.55,9.21729 +1776725100000,75991.55,75995.53,75937.7,75938.3,51.11697 +1776725400000,75938.3,75960.66,75928.27,75960.43,7.79602 +1776725700000,75960.43,75995.53,75930.59,75974.24,7.8363 +1776726000000,75974.24,75974.24,75813.34,75818.4,66.733 +1776726300000,75818.41,75818.41,75727.28,75769.83,39.21524 +1776726600000,75769.82,75812.24,75727,75753.42,34.18482 +1776726900000,75753.41,75755.95,75680.67,75707.77,23.24245 +1776727200000,75707.76,75755,75707.76,75752.76,29.66908 +1776727500000,75752.75,75752.75,75617.6,75658,27.4303 +1776727800000,75657.99,75720.97,75636.75,75714.35,17.05058 +1776728100000,75714.35,75799.55,75712,75791.93,7.58258 +1776728400000,75791.92,75806.8,75771.69,75775.52,6.31309 +1776728700000,75775.53,75882.81,75757.51,75866.01,23.57421 +1776729000000,75866,75866.01,75840.46,75862.63,8.10019 +1776729300000,75862.62,75864.37,75829,75840.97,18.68922 +1776729600000,75840.97,75924.42,75814.38,75821.4,37.94966 +1776729900000,75821.39,75854.95,75700,75733.11,38.00466 +1776730200000,75733.12,75903.41,75733.12,75867.21,15.80958 +1776730500000,75867.21,75919.49,75845.75,75879.46,22.39724 +1776730800000,75879.46,75928.63,75836.09,75906.32,19.96524 +1776731100000,75906.33,75910.9,75808.18,75909.51,19.46798 +1776731400000,75909.51,75952.69,75861.58,75932.38,18.76971 +1776731700000,75932.39,75993.22,75899,75904.39,61.60604 +1776732000000,75904.39,75945.41,75881.61,75881.61,51.65376 +1776732300000,75881.62,76073.33,75881.61,75999.71,90.26552 +1776732600000,75999.71,75999.71,75919.49,75936.86,11.70995 +1776732900000,75936.85,76099.19,75936.85,76092.45,41.35897 +1776733200000,76092.46,76114,76024.72,76099.76,28.51401 +1776733500000,76099.76,76263.4,76099.75,76180.01,90.44571 +1776733800000,76180,76192.92,76078,76129.94,52.32424 +1776734100000,76129.94,76129.94,75995.54,76003.79,25.99916 +1776734400000,76003.79,76051.65,76003.79,76029.29,25.54936 +1776734700000,76029.28,76142.49,75987.94,76133.01,50.0333 +1776735000000,76133,76226.4,76118.52,76118.53,24.1284 +1776735300000,76118.53,76134.72,76015.22,76024.72,18.4779 +1776735600000,76024.72,76082.77,75990.82,76072.2,19.42781 +1776735900000,76072.2,76072.21,75990.83,76024.55,18.73102 +1776736200000,76024.55,76042.38,75866.01,75890.63,28.73856 +1776736500000,75890.63,75927.59,75876.55,75927.59,8.76646 +1776736800000,75927.58,75932.7,75750,75786.7,31.91818 +1776737100000,75786.69,75810.43,75758.49,75792.3,10.80052 +1776737400000,75792.3,75801.6,75703.61,75731.99,50.81617 +1776737700000,75732,75784.18,75699.69,75733.32,132.97963 +1776738000000,75733.32,75787.94,75709.04,75730.01,141.86556 +1776738300000,75730.01,75794.34,75691.03,75721.38,26.50494 +1776738600000,75721.39,75797.94,75721.39,75743.54,13.54071 +1776738900000,75743.54,75764.4,75650,75650.01,28.26723 +1776739200000,75650.01,75682.68,75600,75603.87,34.20235 +1776739500000,75603.88,75672.42,75580,75601,27.52491 +1776739800000,75601.01,75633.59,75601,75618.8,17.57854 +1776740100000,75618.8,75623.8,75581.33,75581.33,20.09467 +1776740400000,75581.33,75616.78,75474.77,75616.78,65.98029 +1776740700000,75616.79,75624,75567,75603.82,10.9492 +1776741000000,75603.82,75635.78,75542,75568.07,31.55926 +1776741300000,75568.07,75625.81,75500.01,75508,14.03059 +1776741600000,75508.01,75576.75,75508,75573.65,10.92447 +1776741900000,75573.64,75663.09,75565.44,75630.58,18.32959 +1776742200000,75630.57,75720.84,75623.18,75669.35,22.0765 +1776742500000,75669.34,75669.35,75522,75533.07,10.61304 +1776742800000,75533.08,75560.91,75492.67,75556.81,14.33675 +1776743100000,75556.81,75647.99,75548.82,75641.74,10.27279 +1776743400000,75641.74,75709.04,75641.74,75706.17,23.76798 +1776743700000,75706.18,75721.12,75694.48,75710.3,23.41104 +1776744000000,75710.31,75763.07,75700,75726.08,35.8603 +1776744300000,75726.07,75726.08,75645.45,75645.45,10.97892 +1776744600000,75645.45,75662.16,75611.05,75611.05,8.73432 +1776744900000,75611.05,75663.78,75600,75600.01,22.24389 +1776745200000,75600,75652.58,75600,75644.91,15.31222 +1776745500000,75644.91,75712.89,75632.43,75633.63,18.67039 +1776745800000,75633.63,75673.3,75623.2,75623.2,25.10118 +1776746100000,75623.21,75729.46,75623.21,75704.29,31.98663 +1776746400000,75704.29,75712,75650,75711.19,26.6401 +1776746700000,75711.19,75733.29,75689.91,75721.12,19.97802 +1776747000000,75721.13,75790.02,75721.12,75753.74,15.82577 +1776747300000,75753.74,75823.49,75749.99,75813.81,28.31099 +1776747600000,75813.8,75852,75804,75846.69,18.05065 +1776747900000,75846.68,75970.68,75842.3,75931.81,40.33343 +1776748200000,75931.81,75931.81,75867.52,75900,18.15156 +1776748500000,75900,75922.6,75870.93,75879.75,19.7069 +1776748800000,75879.74,75975.61,75879.74,75970.13,73.30277 +1776749100000,75970.13,75981.1,75850,75892.42,44.47005 +1776749400000,75892.41,75892.42,75829.79,75859.81,11.41673 +1776749700000,75859.8,75879.32,75834.81,75834.82,9.95671 +1776750000000,75834.82,75864.28,75834.82,75841.62,15.40797 +1776750300000,75841.62,75841.62,75782.75,75809.12,28.17588 +1776750600000,75809.13,75829.77,75783.55,75829.77,18.04045 +1776750900000,75829.76,75829.77,75798.18,75802,24.52548 +1776751200000,75802,75817.54,75734.15,75754.27,25.43231 +1776751500000,75754.28,75781.81,75750,75766.72,19.32428 +1776751800000,75766.72,75789,75758.17,75788.54,16.71377 +1776752100000,75788.53,75800.06,75743.37,75743.38,52.00466 +1776752400000,75743.38,75765.44,75703.85,75724,22.24609 +1776752700000,75724,75766.53,75722.6,75760.41,16.49257 +1776753000000,75760.41,76070,75760.41,76066.69,127.64899 +1776753300000,76066.7,76129.95,76001.59,76031.71,49.02627 +1776753600000,76031.7,76058.27,75992.06,75992.06,20.12302 +1776753900000,75992.07,76045.71,75991.37,76037.71,17.33171 +1776754200000,76037.7,76037.78,75971.46,75974.99,16.50847 +1776754500000,75974.99,75999.26,75964.29,75974.11,26.02125 +1776754800000,75974.12,75982.13,75814.26,75888.93,25.5272 +1776755100000,75888.93,75904.37,75867.16,75900.11,14.01447 +1776755400000,75900.12,75974.12,75900.12,75955.87,22.74282 +1776755700000,75955.88,76056.93,75938,76056.93,20.08853 +1776756000000,76056.94,76138.08,76052.82,76138.08,38.60295 +1776756300000,76138.08,76300,76138.08,76179.82,67.55273 +1776756600000,76179.82,76236.78,76028.7,76109.33,220.30242 +1776756900000,76109.34,76232.16,76109.33,76171.65,292.86785 +1776757200000,76171.65,76300,76171.65,76194.84,131.25615 +1776757500000,76194.84,76222.3,76131.93,76222.27,162.08138 +1776757800000,76222.26,76293.36,76116,76117.29,110.5877 +1776758100000,76117.28,76132.05,76084.33,76084.34,131.10028 +1776758400000,76084.34,76168.18,76063.98,76144.11,52.86529 +1776758700000,76144.11,76211.79,76107.62,76162.69,42.18646 +1776759000000,76162.69,76184.86,76088.5,76132.47,43.2433 +1776759300000,76132.46,76212,76115.62,76211.99,40.63101 +1776759600000,76212,76368,76211.99,76332.1,83.09203 +1776759900000,76332.11,76370,76300,76352.16,36.65085 +1776760200000,76352.15,76353.92,76265.14,76321.46,49.78144 +1776760500000,76321.47,76341.66,76250,76341.66,49.43535 +1776760800000,76341.66,76496.68,76324.2,76458.78,63.90683 +1776761100000,76458.78,76927.57,76419.87,76659.01,337.96179 +1776761400000,76659.02,76665.61,76534.95,76538.26,67.54661 +1776761700000,76538.26,76538.26,76454.84,76507.21,47.93687 +1776762000000,76507.21,76587.82,76385.31,76400.95,108.48081 +1776762300000,76400.94,76440.01,76349.82,76418.89,41.07489 +1776762600000,76418.88,76484.41,76412.38,76476.68,22.04709 +1776762900000,76476.69,76531,76476.68,76509.19,23.99965 +1776763200000,76509.2,76530.99,76412.8,76412.8,27.90993 +1776763500000,76412.81,76412.81,76196.05,76246.75,92.26451 +1776763800000,76246.76,76283.97,76200.01,76200.01,74.50791 +1776764100000,76200.01,76272.98,76155,76268.75,67.78413 +1776764400000,76268.76,76322.27,76268.76,76301.26,28.87182 +1776764700000,76301.25,76329.84,76250,76296.48,28.29378 +1776765000000,76296.49,76354.16,76275.01,76312.4,26.30888 +1776765300000,76312.41,76381.61,76312.41,76362.77,41.12897 +1776765600000,76362.78,76417.56,76349.59,76417.06,25.15542 +1776765900000,76417.07,76502.72,76399.4,76470,46.62119 +1776766200000,76470.01,76470.01,76386.55,76438,22.31665 +1776766500000,76437.99,76530,76373.03,76476.12,88.13924 +1776766800000,76476.12,76574,76435.73,76572,31.56271 +1776767100000,76572,76572,76502.94,76511.72,31.25401 +1776767400000,76511.73,76543.44,76496.2,76528,18.16574 +1776767700000,76527.99,76553.14,76527.99,76533.8,18.39167 +1776768000000,76533.8,76598.56,76471.27,76572.11,28.81228 +1776768300000,76572.1,76734.68,76550.86,76730.49,95.00727 +1776768600000,76730.49,76866.55,76730.49,76834.01,98.09065 +1776768900000,76834,76866.55,76746.41,76746.41,32.8256 +1776769200000,76746.41,76750.68,76660.58,76689.25,40.70804 +1776769500000,76689.25,76704.5,76593.06,76642.96,63.32556 +1776769800000,76642.96,76645.82,76344.34,76405.37,180.45994 +1776770100000,76405.37,76511.33,76342,76511.33,38.86934 +1776770400000,76511.33,76723.87,76502.46,76695.17,50.60929 +1776770700000,76689.87,76689.88,76610.85,76669.07,21.32614 +1776771000000,76669.07,76691.98,76579.63,76579.64,21.16593 +1776771300000,76579.64,76623.09,76552.41,76602,48.14792 +1776771600000,76602,76609.94,76468.24,76473.9,59.47564 +1776771900000,76473.9,76485.25,76446.35,76456.21,54.59115 +1776772200000,76456.2,76491.6,76446.23,76446.24,21.14232 +1776772500000,76446.24,76482.99,76417.16,76452.94,25.12157 +1776772800000,76452.94,76494.11,76356,76400.01,71.55027 +1776773100000,76400,76463.36,76383.69,76439.46,36.92673 +1776773400000,76439.47,76439.47,76258.76,76258.76,57.75876 +1776773700000,76258.76,76331.95,76247.09,76330.39,40.8738 +1776774000000,76330.39,76368.89,76300,76313.3,19.99669 +1776774300000,76313.31,76386.59,76313.3,76381.19,20.63454 +1776774600000,76381.2,76517.36,76317.48,76506,30.7536 +1776774900000,76506.01,76528.11,76100,76128.79,65.15794 +1776775200000,76128.79,76150.08,75709.03,75829.94,476.73972 +1776775500000,75829.95,75910.63,75745.13,75780.92,100.16658 +1776775800000,75780.92,75955.07,75767.86,75955.07,71.69776 +1776776100000,75955.07,76059.79,75955.06,76009.46,47.52876 +1776776400000,76009.46,76088.52,75912.9,75926.16,83.95664 +1776776700000,75926.15,76050,75900,75995.63,33.19327 +1776777000000,75995.63,76022.59,75963.16,75991.69,28.51048 +1776777300000,75991.39,76068.79,75970,76036.02,25.64377 +1776777600000,76036.01,76059.12,75996.39,76054,71.59546 +1776777900000,76054,76129.95,76007.22,76029.46,75.52509 +1776778200000,76029.46,76029.46,75865.7,75906.34,78.79532 +1776778500000,75906.33,75963.63,75777.13,75788.77,57.3175 +1776778800000,75788.78,76179.75,75736.33,76012.01,72.07394 +1776779100000,76012,76053.99,75850.41,75876.9,53.60776 +1776779400000,75876.91,75907.88,75770.65,75808.36,42.61401 +1776779700000,75808.37,75950,75808.37,75899.98,63.25169 +1776780000000,75899.98,75933.37,75700,75841.4,80.6381 +1776780300000,75841.39,75880.63,75726,75875.28,33.31787 +1776780600000,75875.28,75877.15,75759.39,75838.23,26.24924 +1776780900000,75838.24,76300.73,75838.24,76178.83,129.50094 +1776781200000,76178.83,76251.98,76063.98,76112.68,50.80364 +1776781500000,76112.67,76202,76088.57,76117.39,24.98786 +1776781800000,76117.38,76251.34,76110.29,76212.59,34.41715 +1776782100000,76212.59,76373.56,76203.27,76314.77,52.82788 +1776782400000,76314.77,76595.3,76285.41,76463.52,158.66061 +1776782700000,76463.51,76472.85,76187.23,76222.61,70.54225 +1776783000000,76222.6,76268.79,76149.78,76149.78,38.56272 +1776783300000,76149.78,76149.78,75625.28,75675.05,248.70585 +1776783600000,75675.04,75799.84,75430.62,75676.3,207.02172 +1776783900000,75676.3,75759.8,75549.84,75719.25,94.7233 +1776784200000,75719.25,75850,75710,75771.19,62.63781 +1776784500000,75771.18,75979.78,75754.16,75979.01,71.60457 +1776784800000,75979.01,75979.02,75746.15,75766.7,72.8281 +1776785100000,75766.7,75766.7,75594,75694.9,53.58011 +1776785400000,75694.9,75770.98,75622.43,75653.2,46.47228 +1776785700000,75653.2,75771.97,75529.98,75771.97,148.44102 +1776786000000,75772,75820.19,75657.89,75701.5,34.70872 +1776786300000,75701.5,75810.54,75668.16,75755.98,44.04719 +1776786600000,75755.98,75763.15,75681.23,75681.24,50.02611 +1776786900000,75681.24,75834.66,75620,75834.65,37.77058 +1776787200000,75834.66,76001,75831.99,75855.11,93.90653 +1776787500000,75855.11,75959.37,75822.71,75959.37,33.1189 +1776787800000,75959.38,75966.98,75850,75960.96,22.97234 +1776788100000,75960.97,75985.89,75846,75969.07,34.88497 +1776788400000,75969.06,75972.83,75854.87,75891.62,39.41383 +1776788700000,75891.62,75986.36,75861.28,75863.67,40.20914 +1776789000000,75863.67,76087.33,75845.22,76087.33,33.05863 +1776789300000,76087.34,76190.72,75989.15,76029.05,71.53854 +1776789600000,76029.06,76106.78,75871.36,75891.52,31.45711 +1776789900000,75891.52,76046,75889.17,76046,31.38808 +1776790200000,76045.99,76045.99,75918,75930.43,31.9763 +1776790500000,75930.43,75933.53,75760,75781.18,32.40627 +1776790800000,75781.19,75822.38,75722.41,75742.38,38.83993 +1776791100000,75742.39,75742.39,75551.79,75651,86.55467 +1776791400000,75651,75651,75441.2,75540.23,94.87522 +1776791700000,75540.24,75549.42,75097.48,75101.3,172.64936 +1776792000000,75101.29,75365.41,75052.64,75303.61,121.18908 +1776792300000,75303.6,75382.1,75205.82,75332.73,62.71203 +1776792600000,75332.73,75374.82,75273.66,75334.2,52.66497 +1776792900000,75334.19,75692,75273.03,75597.21,130.51897 +1776793200000,75597.51,75912.98,75589.03,75768.03,123.00981 +1776793500000,75768.02,75793.07,75642.85,75713.46,48.52686 +1776793800000,75713.46,75820,75608.89,75617.57,24.31192 +1776794100000,75617.57,75617.58,75506.95,75545.62,39.23178 +1776794400000,75545.62,75639.52,75520,75571.37,48.09355 +1776794700000,75571.37,75637.86,75546.4,75592.75,18.03985 +1776795000000,75592.74,75603.82,75495.55,75582.15,17.49524 +1776795300000,75582.15,75668.24,75437.9,75469.31,120.33057 +1776795600000,75469.32,75513.26,75412,75450.01,20.02322 +1776795900000,75450.01,75485.2,75380,75475.53,32.56824 +1776796200000,75475.53,75599.26,75475.52,75576.17,19.99143 +1776796500000,75576.16,75583.13,75470.93,75533.72,17.9734 +1776796800000,75533.72,75540.69,75470,75524.79,12.80607 +1776797100000,75524.78,75560.79,75392.17,75392.17,33.12618 +1776797400000,75392.17,75545.31,75310.88,75506.9,70.34823 +1776797700000,75506.89,75639.46,75464.49,75610.21,45.67457 +1776798000000,75610.21,75745.12,75607.23,75739.12,38.91696 +1776798300000,75739.11,75795.79,75692.03,75692.04,56.15632 +1776798600000,75692.04,75766.55,75567.06,75607.58,75.25803 +1776798900000,75607.58,75685.87,75540,75609.64,54.93078 +1776799200000,75609.64,75860,75609.64,75832.43,44.4515 +1776799500000,75832.42,75919.5,75762.53,75773.73,35.92062 +1776799800000,75773.74,75786.45,75572.84,75572.85,26.31903 +1776800100000,75572.84,75572.84,75182,75255.19,121.69866 +1776800400000,75255.2,75255.2,74823,74866,274.29594 +1776800700000,74866.01,75032.97,74821.57,75010.08,75.58981 +1776801000000,75010.08,75093.72,74907.38,74955.11,77.44807 +1776801300000,74955.12,75039.08,74947.47,75023.43,73.28188 +1776801600000,75023.43,75187.3,74994.04,75108.31,112.06834 +1776801900000,75108.3,75423.53,74967.58,75358.75,154.91094 +1776802200000,75358.74,75614.29,75312.01,75576.01,195.72748 +1776802500000,75576,75630.1,75451.37,75516.01,52.67168 +1776802800000,75516.01,75650,75516,75628.32,34.19228 +1776803100000,75628.33,75779.99,75628.33,75646.81,80.42887 +1776803400000,75646.8,75859.56,75646.8,75797.09,43.35972 +1776803700000,75797.09,75837.22,75679.62,75755.14,48.02206 +1776804000000,75755.14,75755.14,75666.65,75667.13,20.37144 +1776804300000,75667.12,75732.33,75583.3,75732.33,20.27635 +1776804600000,75732.33,75750,75670.09,75709.86,14.25892 +1776804900000,75709.87,75771,75695.55,75698.51,20.96895 +1776805200000,75698.51,75777.38,75650.02,75707.99,21.36351 +1776805500000,75707.99,75714.83,75624.99,75625,15.28621 +1776805800000,75624.99,75625,75535.47,75578,27.84124 +1776806100000,75578.01,75608.88,75558,75578.58,10.37972 +1776806400000,75578.58,75673.16,75578.57,75608.62,15.49534 +1776806700000,75608.63,75622.06,75550.11,75577.84,23.77766 +1776807000000,75577.84,75585,75573.54,75584.99,15.8275 +1776807300000,75584.99,75628,75573.48,75604.56,15.92374 +1776807600000,75604.56,75625.04,75449.95,75452.81,36.50335 +1776807900000,75452.8,75533.79,75431.62,75514.01,34.63425 +1776808200000,75514.01,75540,75514,75539.99,13.70368 +1776808500000,75540,75585.88,75522.93,75549.99,18.64035 +1776808800000,75549.99,75594,75510,75534.85,39.91843 +1776809100000,75534.08,75570.13,75490,75503.31,69.02415 +1776809400000,75503.12,75571.45,75500,75550.74,27.71308 +1776809700000,75550.74,75550.74,75321.49,75321.5,63.7069 +1776810000000,75321.51,75414.78,75302.31,75363.98,36.2993 +1776810300000,75363.99,75382.36,75341.34,75368,14.68826 +1776810600000,75367.99,75402.13,75302.01,75376.84,18.6902 +1776810900000,75376.83,75434.88,75366.82,75386.83,54.62138 +1776811200000,75386.83,75540.85,75379.8,75527.96,16.18716 +1776811500000,75527.43,75550,75489.63,75489.64,12.89972 +1776811800000,75489.63,75576.36,75489.63,75574.41,11.28923 +1776812100000,75574.41,75650.04,75574.41,75650.04,24.25607 +1776812400000,75650.03,75796.7,75622,75757.37,41.44742 +1776812700000,75757.36,75857.82,75757.36,75850.99,33.98356 +1776813000000,75850.98,75850.98,75726.9,75775.05,14.19038 +1776813300000,75775.05,75868.91,75754.74,75835.06,10.96521 +1776813600000,75835.05,75847.17,75782,75824.14,23.90585 +1776813900000,75824.15,75824.15,75760,75787.26,14.59009 +1776814200000,75787.25,75836.08,75780.96,75835.99,25.01605 +1776814500000,75836,75974.23,75835.99,75974.23,22.96064 +1776814800000,75974.22,76111.88,75931.45,76083.62,70.37471 +1776815100000,76083.62,76406.91,76077.55,76360.51,148.33922 +1776815400000,76360.51,76425.37,76300,76341.37,49.04917 +1776815700000,76341.36,76349.19,76314.26,76336.15,22.30867 +1776816000000,76336.14,76414.13,76311.99,76311.99,106.39589 +1776816300000,76312,76500,76311.99,76450,98.82243 +1776816600000,76450.01,76450.01,76319.31,76417.85,39.01902 +1776816900000,76417.85,76417.85,76278.53,76368.74,41.90658 +1776817200000,76368.73,76439.29,76287.31,76287.32,24.58765 +1776817500000,76287.32,76325.43,76242.8,76274.01,30.66401 +1776817800000,76274,76310,76252.6,76254.16,16.78933 +1776818100000,76254.16,76338.33,76220.4,76338.33,41.85064 +1776818400000,76338.33,76400,76301.76,76338,16.34428 +1776818700000,76337.99,76374.33,76284.64,76284.65,18.8882 +1776819000000,76284.64,76300.59,76249.41,76273.96,24.22015 +1776819300000,76273.97,76370.46,76266.68,76370.45,37.43883 +1776819600000,76370.46,76412.42,76312.41,76350.84,59.71369 +1776819900000,76350.83,76369.92,76315.52,76345.62,21.81084 +1776820200000,76345.62,76416.24,76281.73,76397.37,17.70941 +1776820500000,76397.37,76397.37,76164.81,76184.44,29.72532 +1776820800000,76184.44,76247.77,76140.09,76178.18,69.68134 +1776821100000,76178.19,76214.65,76150,76160.58,22.40756 +1776821400000,76160.59,76206.88,76132.95,76175.84,19.71993 +1776821700000,76175.84,76271.13,76170.65,76262.19,16.1788 +1776822000000,76262.18,76271.13,76218.89,76250.2,15.38185 +1776822300000,76250.2,76291.62,76209.2,76280.03,15.53412 +1776822600000,76280.02,76350,76237.83,76244.52,48.21336 +1776822900000,76244.52,76324.86,76237.83,76297.99,15.41084 +1776823200000,76297.99,76349.81,76223.9,76290.96,32.19737 +1776823500000,76290.96,76346.55,76235.98,76346.54,27.93435 +1776823800000,76346.54,76879.52,76346.54,76739.94,274.57787 +1776824100000,76739.93,77167.24,76739.93,77019.46,295.10753 +1776824400000,77019.45,77138.99,76784.86,77015.06,142.65879 +1776824700000,77015.07,77250,77015.06,77239.56,103.63592 +1776825000000,77239.57,77347.92,77077.5,77134.04,121.55579 +1776825300000,77134.05,77237.9,77076.94,77102.97,51.44351 +1776825600000,77102.98,77306.81,77067.43,77242.46,80.0579 +1776825900000,77242.46,77280.48,77144.24,77192.21,54.93044 +1776826200000,77192.21,77500,77192.2,77478.97,167.25963 +1776826500000,77478.97,77645.35,77411.52,77604.71,271.49729 +1776826800000,77604.7,77678.67,77466.67,77604.42,155.66535 +1776827100000,77604.41,77733.11,77507.25,77604.84,218.59532 +1776827400000,77604.84,77658.13,77542.43,77606.78,57.95717 +1776827700000,77606.78,77606.78,77420.11,77429.22,70.6994 +1776828000000,77429.21,77500,77402.94,77487.11,56.83619 +1776828300000,77487.12,77605.82,77487.11,77529.09,45.51715 +1776828600000,77529.09,77537.46,77397.88,77420.57,99.17461 +1776828900000,77420.56,77452.2,77405.17,77424.09,55.37259 +1776829200000,77424.09,77592.83,77424.09,77583.32,60.68259 +1776829500000,77583.33,77612.89,77500,77557.82,42.83364 +1776829800000,77557.82,77613.71,77546,77552.19,21.269 +1776830100000,77552.19,77614.78,77521.47,77521.48,72.04979 +1776830400000,77521.47,77600,77510.93,77600,95.00343 +1776830700000,77599.99,77600,77545.17,77569.16,22.87561 +1776831000000,77569.16,77624.4,77484.11,77484.26,46.72125 +1776831300000,77484.27,77498,77439.04,77439.05,29.32545 +1776831600000,77439.05,77487.39,77364.25,77417.07,34.68105 +1776831900000,77417.07,77515.46,77404.71,77507.02,62.11269 +1776832200000,77507.03,77534.4,77483.15,77500.01,29.62705 +1776832500000,77500,77650,77473.87,77650,31.50526 +1776832800000,77649.99,77700,77561.59,77562.02,44.63144 +1776833100000,77562.02,77589.71,77523.1,77523.1,18.774 +1776833400000,77523.1,77559,77465.63,77472.01,44.3264 +1776833700000,77472,77523.01,77450.33,77523,87.57417 +1776834000000,77523.01,77531.48,77450,77483.61,102.05441 +1776834300000,77483.62,77578.65,77450,77548.49,35.77276 +1776834600000,77548.48,77589.78,77523.62,77548.62,19.8924 +1776834900000,77548.62,78012.55,77525.33,77939.67,423.7709 +1776835200000,77939.66,78450,77883.41,78225.33,513.57886 +1776835500000,78225.32,78452.18,78107.56,78258.53,400.23626 +1776835800000,78258.53,78336.7,78122.15,78189.25,171.80339 +1776836100000,78189.24,78244.45,78027.01,78034.37,109.96323 +1776836400000,78034.37,78368.91,78002.62,78133.52,193.31232 +1776836700000,78133.52,78150.85,78075.17,78093.3,88.18429 +1776837000000,78093.3,78150,77962.42,78096.08,173.77592 +1776837300000,78094.25,78211.14,77994.93,77994.93,154.14405 +1776837600000,77994.92,78007.37,77920,77959.84,56.77906 +1776837900000,77959.84,77974.65,77913.23,77941.99,164.76158 +1776838200000,77941.99,78015.16,77919.31,77950.76,58.89278 +1776838500000,77950.76,78014.16,77950.75,77996.42,37.18897 +1776838800000,77996.41,78042.84,77921.48,77951.06,29.84461 +1776839100000,77951.06,77997.47,77924.39,77972.85,48.31717 +1776839400000,77972.86,78012.85,77939.45,77939.46,32.21154 +1776839700000,77939.45,77955.46,77900,77945.85,23.39051 +1776840000000,77945.85,77987.29,77931.85,77971.26,22.95598 +1776840300000,77971.26,77997.6,77925.06,77959.1,36.23035 +1776840600000,77959.11,78018,77959.1,78014.64,40.12727 +1776840900000,78014.64,78017.36,77964.07,78010.72,26.18604 +1776841200000,78010.73,78025.97,77967.31,77997.86,48.36044 +1776841500000,77997.87,78062.41,77997.86,78039.2,31.25307 +1776841800000,78039.21,78111,77993.11,78105.21,56.44276 +1776842100000,78105.22,78105.22,77952.91,77966.83,36.60684 +1776842400000,77966.83,77970.48,77825,77882.03,95.70689 +1776842700000,77882.02,77899.85,77828.91,77893.9,67.04198 +1776843000000,77893.9,77909.91,77837.86,77897.56,59.01351 +1776843300000,77897.56,77970,77867.83,77894.57,72.15888 +1776843600000,77894.58,78067.11,77875.37,78062.69,88.74795 +1776843900000,78063.39,78110,77990.51,78000,91.68487 +1776844200000,77999.99,78058.55,77972.57,77993.5,106.31715 +1776844500000,77993.49,78078.04,77987.71,78012.79,127.19206 +1776844800000,78012.78,78162.2,78012.78,78056.12,84.09294 +1776845100000,78056.12,78133.16,78056.11,78106.14,71.16949 +1776845400000,78106.14,78182,78094.08,78141.2,64.14152 +1776845700000,78141.2,78158,78112.31,78137.15,115.07928 +1776846000000,78137.14,78219.41,78020.89,78031.2,180.6679 +1776846300000,78030.95,78095.99,77965.76,77965.76,215.63676 +1776846600000,77965.76,78018.82,77949.25,77967.2,35.42988 +1776846900000,77967.2,78008.68,77958.8,77979.75,49.13311 +1776847200000,77979.74,78007.83,77944.2,77944.2,35.8251 +1776847500000,77944.2,77992.21,77941.59,77966,28.87735 +1776847800000,77966.01,78070.94,77966,78050.36,37.71625 +1776848100000,78050.36,78066.04,78010.92,78010.92,69.67854 +1776848400000,78010.92,78057.74,77956.76,77991.33,50.96186 +1776848700000,77991.33,78077,77958,78064.47,32.84234 +1776849000000,78064.46,78096,78031.97,78039.35,41.44239 +1776849300000,78039.36,78050,77960.78,77983.24,30.80479 +1776849600000,77983.24,78043.14,77982.53,78040.33,23.24152 +1776849900000,78040.34,78157.13,78036.69,78157.12,34.2723 +1776850200000,78157.13,78157.13,78095.1,78099.3,21.19795 +1776850500000,78099.3,78114.05,78057.19,78114.02,21.43445 +1776850800000,78114.02,78184.7,78114.02,78145.72,28.22918 +1776851100000,78145.73,78145.73,78094.95,78108.11,15.8055 +1776851400000,78108.12,78125.71,77987.56,77999.86,95.87724 +1776851700000,77999.86,78028.01,77978.29,78001.95,19.28653 +1776852000000,78001.96,78051.56,77951.17,77981.35,13.42714 +1776852300000,77981.35,78039.79,77954.28,77954.47,13.12893 +1776852600000,77954.48,78039.48,77954.47,78039.48,47.89205 +1776852900000,78039.48,78048.1,77973.97,78018.98,21.95761 +1776853200000,78018.97,78032.77,77978.47,77990.08,15.41446 +1776853500000,77990.09,78076.99,77984.85,78067.9,14.35221 +1776853800000,78067.9,78167.85,78067.89,78167.84,61.88144 +1776854100000,78167.85,78180,78108,78137.95,27.04627 +1776854400000,78137.95,78157.44,78100.18,78119.59,25.15181 +1776854700000,78119.59,78128.04,78098,78122.6,28.28175 +1776855000000,78122.6,78164.71,78100,78120.24,24.89897 +1776855300000,78120.24,78171.59,78056.99,78157.41,59.28867 +1776855600000,78157.41,78280,78157.41,78217.09,56.49754 +1776855900000,78217.09,78276.81,78102,78126.04,102.79152 +1776856200000,78126.03,78209.84,78104.97,78152.34,32.1922 +1776856500000,78152.34,78239.99,78152.33,78199.99,21.41441 +1776856800000,78200,78240,78200,78224.2,46.03358 +1776857100000,78224.2,78314.65,78211.11,78314.64,61.11945 +1776857400000,78314.65,78333,78272.3,78312.87,61.44948 +1776857700000,78312.87,78399,78174.02,78226.01,86.29424 +1776858000000,78226,78254.17,78186.64,78209.83,30.76568 +1776858300000,78209.83,78312.88,78209.83,78308.98,24.79554 +1776858600000,78308.97,78316.07,78244.25,78284.14,25.95173 +1776858900000,78284.15,78300,78244.86,78300,11.57727 +1776859200000,78300,78416.64,78244.86,78313.1,68.83775 +1776859500000,78313.11,78330.04,78228,78330.03,33.32182 +1776859800000,78330.03,78463.31,78324.19,78429.85,377.82741 +1776860100000,78429.85,78508.18,78300,78342,107.82006 +1776860400000,78341.99,78373.67,78231.48,78241.7,43.57183 +1776860700000,78241.7,78287.51,78138.8,78185.37,62.2221 +1776861000000,78185.36,78243.6,78114.04,78225.82,43.12093 +1776861300000,78225.83,78247.98,78179.49,78200.87,44.40409 +1776861600000,78200.88,78281.7,78188.79,78188.79,48.35561 +1776861900000,78188.8,78330.23,78180.03,78181.71,66.45362 +1776862200000,78181.22,78249.6,78178.33,78244.08,24.88313 +1776862500000,78244.07,78299.47,78225.98,78236.05,32.12173 +1776862800000,78236.05,78299.47,78162.64,78294.9,39.96736 +1776863100000,78294.91,78445.7,78223.06,78262.75,89.58969 +1776863400000,78262.74,78373.96,78241.42,78373.95,46.13768 +1776863700000,78373.96,78500,78345.15,78450.01,62.23444 +1776864000000,78450,78495.49,78380,78467.79,60.4064 +1776864300000,78467.8,78470,78406.42,78467.85,35.31891 +1776864600000,78467.85,78672.67,78361.26,78447.39,249.09352 +1776864900000,78447.38,78498.45,78283.06,78451.15,91.3826 +1776865200000,78451.15,78649.99,78426.87,78616.93,111.24907 +1776865500000,78616.92,78770,78527.29,78650.39,221.29405 +1776865800000,78650.38,78773.6,78570.73,78746.27,114.06994 +1776866100000,78747.4,78850,78719.4,78840.94,132.44358 +1776866400000,78840.94,78900,78775,78881.8,154.22608 +1776866700000,78881.8,78888.01,78703.13,78825.19,121.93636 +1776867000000,78825.19,79079.25,78825.19,79057.81,269.77374 +1776867300000,79057.81,79072.33,78781.83,78804.8,154.19487 +1776867600000,78804.81,79174.68,78778.2,79081.14,255.19835 +1776867900000,79081.15,79129.56,79000,79008.31,97.55961 +1776868200000,79008.3,79042.72,78577.86,78729.49,258.59255 +1776868500000,78729.5,78860.84,78700,78860.84,106.76159 +1776868800000,78860.83,78951.47,78686.76,78699.54,134.48727 +1776869100000,78699.53,78888,78693.8,78888,60.806 +1776869400000,78888,79007.84,78865.44,78957.77,143.28239 +1776869700000,78957.77,79095.34,78867.32,79045.75,90.87628 +1776870000000,79045.75,79092.87,78890,78916,136.40154 +1776870300000,78915.99,79011.76,78852.02,78954.85,98.04846 +1776870600000,78954.84,79123,78924.35,78947.64,125.08492 +1776870900000,78947.64,79027.6,78886,78982.86,63.26026 +1776871200000,78982.85,79071.69,78930.42,78986.37,123.34297 +1776871500000,78986.36,79127.01,78837.66,79068.15,147.5126 +1776871800000,79068.16,79282.75,79010.18,79092.21,221.06256 +1776872100000,79092.22,79276,79009.99,79259.99,124.13825 +1776872400000,79260,79317.73,79200,79279.92,129.33262 +1776872700000,79279.92,79328.65,79235.11,79280.89,50.53946 +1776873000000,79280.89,79400,79218.5,79399.99,119.18124 +1776873300000,79399.99,79400,79272.9,79272.9,74.09912 +1776873600000,79272.91,79436.02,79272.91,79426.16,132.34421 +1776873900000,79426.16,79472.82,79283.83,79283.83,77.7689 +1776874200000,79283.83,79283.84,79114.11,79201.01,85.28008 +1776874500000,79201,79208,79100,79127.41,104.41553 +1776874800000,79127.4,79174,78944.9,78989.91,84.00579 +1776875100000,78989.9,79011.56,78881.13,78932,92.7028 +1776875400000,78932,79030.23,78861,78980.01,52.01193 +1776875700000,78980,79022.4,78936.34,78965.28,37.21216 +1776876000000,78965.28,78965.28,78777,78813.9,72.5919 +1776876300000,78813.9,78846.75,78732.87,78842.08,97.23097 +1776876600000,78842.07,78847.18,78702,78705.89,47.45511 +1776876900000,78705.9,78770,78632.37,78743.59,127.95424 +1776877200000,78743.6,78913.7,78743.59,78883.96,86.94749 +1776877500000,78883.97,78922.3,78827.4,78922.3,67.84097 +1776877800000,78922.3,79034.73,78922.3,78980.25,63.64997 +1776878100000,78980.24,79008.14,78768,78841.62,70.72502 +1776878400000,78841.62,78856.92,78709.47,78723.21,40.11552 +1776878700000,78723.2,78913.53,78705.71,78832.18,24.49393 +1776879000000,78832.19,78890.15,78774.09,78805.59,15.81368 +1776879300000,78805.58,78863.11,78763.66,78835.27,20.27052 +1776879600000,78835.27,78889.49,78798.31,78815.99,20.00352 +1776879900000,78815.98,78928,78708.31,78879.05,26.13152 +1776880200000,78879.12,78994.4,78861.5,78994.4,42.53056 +1776880500000,78994.39,78994.4,78900,78900,23.79118 +1776880800000,78900.01,78981.31,78900.01,78920,15.36862 +1776881100000,78920.01,78932.99,78828.76,78920.15,17.90089 +1776881400000,78920.14,78989.71,78886.49,78958.51,29.24631 +1776881700000,78958.51,78986.8,78930.01,78976.11,25.21871 +1776882000000,78976.12,78991.81,78885.84,78991.8,18.98216 +1776882300000,78991.8,78991.81,78903.2,78905.02,32.96401 +1776882600000,78905.02,78957.02,78857.16,78899.17,21.03252 +1776882900000,78899.17,78968.71,78896.08,78960.21,16.26422 +1776883200000,78960.2,79031.56,78960.2,78960.97,55.24459 +1776883500000,78960.97,79108,78957.72,79108,33.19051 +1776883800000,79107.99,79163.66,79072.48,79079.59,25.39126 +1776884100000,79079.59,79079.59,78990.76,79022.39,32.13642 +1776884400000,79022.4,79050.51,78742.48,78785.89,70.84074 +1776884700000,78785.41,78845.74,78706.81,78761.17,64.38514 +1776885000000,78761.17,78855.73,78761.17,78855.72,66.18165 +1776885300000,78855.72,78945.25,78828.67,78932.9,47.68449 +1776885600000,78932.89,78986,78918.86,78982.78,51.29716 +1776885900000,78982.78,79067.6,78982.78,79027.6,34.51892 +1776886200000,79027.59,79062,78923.17,78936.7,49.06641 +1776886500000,78936.7,78936.7,78762.9,78875.64,40.34124 +1776886800000,78875.64,78875.64,78826.94,78860.1,35.26908 +1776887100000,78860.1,78888,78805.64,78884.19,21.62649 +1776887400000,78884.2,78913.7,78782.59,78889.99,27.12313 +1776887700000,78890,78967.34,78827.18,78846.62,48.97223 +1776888000000,78846.62,78915.84,78808.51,78897.88,37.16678 +1776888300000,78897.88,78909.9,78779.84,78779.85,23.79644 +1776888600000,78779.84,78800,78747.25,78748.46,22.628 +1776888900000,78748.46,78758,78632.37,78667.15,48.4468 +1776889200000,78667.15,78667.15,78484.42,78556,99.68586 +1776889500000,78556.77,78610.25,78556.77,78595.14,22.23612 +1776889800000,78595.13,78617.87,78549.58,78549.59,20.58298 +1776890100000,78549.58,78549.59,78487.56,78522.81,40.05103 +1776890400000,78522.81,78567.12,78513.37,78513.37,20.41982 +1776890700000,78513.37,78521.26,78470.58,78495.85,17.99878 +1776891000000,78495.85,78512,78440.78,78440.79,39.13523 +1776891300000,78440.79,78482.63,78410,78436.68,44.51759 +1776891600000,78436.69,78550,78425,78549.99,20.34676 +1776891900000,78549.99,78582.24,78545.99,78577.86,9.63181 +1776892200000,78577.85,78599.99,78555.75,78583.99,19.18492 +1776892500000,78584,78599.92,78565.35,78575.77,8.00839 +1776892800000,78575.78,78599.92,78550,78568.71,90.65008 +1776893100000,78568.71,78585.16,78566.77,78580.09,8.34321 +1776893400000,78580.08,78700,78580.08,78700,26.73428 +1776893700000,78700,78749.33,78678.69,78749.32,18.90844 +1776894000000,78749.33,78753.51,78704,78749.99,36.14786 +1776894300000,78750,78816.36,78742.87,78796,20.96184 +1776894600000,78796,78796,78712.73,78755.7,24.45015 +1776894900000,78755.7,78821.86,78744,78762.69,15.97771 +1776895200000,78762.68,78810.83,78701.15,78750.3,42.47166 +1776895500000,78750.29,78819.3,78732,78819.3,22.38646 +1776895800000,78819.3,78824,78762.6,78762.61,21.13479 +1776896100000,78762.62,78766.29,78622.28,78635.99,22.40916 +1776896400000,78635.99,78640,78587.6,78625.36,22.04223 +1776896700000,78625.36,78625.37,78530,78541.59,15.98567 +1776897000000,78541.6,78599.06,78480.16,78499.3,50.17192 +1776897300000,78499.31,78545.67,78480,78536.3,14.99989 +1776897600000,78536.29,78566.84,78499.86,78499.86,9.85706 +1776897900000,78499.86,78546.31,78456.15,78495.41,12.8916 +1776898200000,78495.41,78562.53,78487.38,78553.85,16.39115 +1776898500000,78553.86,78630,78538.01,78607.95,43.89981 +1776898800000,78607.95,78607.95,78474.95,78507.1,19.23265 +1776899100000,78507.1,78546.87,78454,78546.86,23.08808 +1776899400000,78546.86,78598,78546.86,78562.58,20.67202 +1776899700000,78562.59,78584.88,78534.81,78534.82,13.08017 +1776900000000,78534.81,78534.81,78237.07,78240.89,216.92179 +1776900300000,78240.9,78348,78155.83,78331.01,244.69148 +1776900600000,78331.01,78331.01,78189.86,78247.74,33.01312 +1776900900000,78247.74,78299.1,78231.58,78262,29.90465 +1776901200000,78261.99,78286.1,78221.11,78254.9,29.0363 +1776901500000,78254.9,78305.04,78243.53,78272.88,12.7477 +1776901800000,78272.88,78288,78197.41,78203.46,22.03079 +1776902100000,78203.45,78238.52,78157.13,78178.23,47.65018 +1776902400000,78178.22,78403.02,78178.22,78349.23,176.00632 +1776902700000,78349.23,78357.32,78150,78150.01,121.82129 +1776903000000,78150,78150.01,77888,77888.01,200.91224 +1776903300000,77888.01,78430,77582.17,78392.01,476.15223 +1776903600000,78392,78399.85,78138.4,78247.8,208.02042 +1776903900000,78247.8,78480,78196.97,78443.42,336.80069 +1776904200000,78443.41,78560,78311.99,78426.76,92.92653 +1776904500000,78426.03,78574.44,78388.44,78479.7,41.24122 +1776904800000,78479.7,78491.81,78386,78421.96,33.00774 +1776905100000,78421.96,78455.92,78271.99,78369.5,43.71827 +1776905400000,78369.5,78458.03,78306.19,78360.81,25.94058 +1776905700000,78360.81,78424.29,78355.88,78424.29,22.03274 +1776906000000,78424.3,78435.79,78300,78310.73,29.32059 +1776906300000,78310.73,78472.95,78310.73,78347.21,38.73519 +1776906600000,78347.2,78362.21,78234.59,78265.12,27.98764 +1776906900000,78265.12,78275.75,78150,78150,31.62358 +1776907200000,78150,78197.04,78058.08,78068.08,32.05506 +1776907500000,78068.08,78270.76,78057.5,78087.43,151.07531 +1776907800000,78087.43,78220.95,78066.41,78135.39,137.27584 +1776908100000,78135.38,78250,78135.38,78228.66,17.28213 +1776908400000,78228.65,78393.6,78228.65,78291.84,33.03961 +1776908700000,78291.85,78382.63,78230,78382.63,38.40337 +1776909000000,78382.62,78430.23,78296.93,78344,24.96626 +1776909300000,78344,78381.23,78323.19,78359.23,25.10392 +1776909600000,78359.71,78359.72,78250.23,78252.01,34.05108 +1776909900000,78252.01,78285.69,78209.21,78252.73,32.59391 +1776910200000,78252.73,78290.05,78164.09,78164.09,25.17707 +1776910500000,78164.09,78217.99,78073.67,78106.01,41.6805 +1776910800000,78106,78207.07,78082.15,78082.52,32.69999 +1776911100000,78082.52,78113.44,77987.42,78036,86.37078 +1776911400000,78035.99,78056.47,77966.11,78014.52,31.18456 +1776911700000,78014.53,78112.35,77819.24,77871.34,53.30181 +1776912000000,77871.35,77903.18,77761.2,77872.01,80.37571 +1776912300000,77872.01,77921.07,77765.53,77826.66,30.07513 +1776912600000,77826.67,78018,77826.66,77958.09,37.97456 +1776912900000,77958.08,78007.12,77916,77939.92,22.83817 +1776913200000,77939.91,78025.99,77900.01,77973.87,23.7357 +1776913500000,77973.87,77973.87,77806.51,77815.15,27.44498 +1776913800000,77815.15,77850.01,77725.09,77725.09,22.83663 +1776914100000,77725.17,77748.74,77640.59,77666.38,48.7989 +1776914400000,77666.38,77727.72,77629.69,77683.5,129.87231 +1776914700000,77683.51,77724.67,77623.34,77687.86,39.09439 +1776915000000,77687.98,77714.54,77607.09,77615.19,51.2876 +1776915300000,77615.04,77669.79,77514.74,77629.77,69.86465 +1776915600000,77629.78,77642.16,77453.43,77627.04,72.36084 +1776915900000,77627.05,77699.83,77542.57,77586.66,48.0167 +1776916200000,77586.66,77727.16,77586.66,77727.15,31.48061 +1776916500000,77727.15,77761.63,77648.63,77746.46,44.41029 +1776916800000,77746.47,77759.51,77675.8,77759.5,39.34847 +1776917100000,77759.5,77783.56,77680,77783.56,28.95767 +1776917400000,77783.57,77873.86,77783.57,77854.57,27.20734 +1776917700000,77854.56,77928.48,77788.63,77840.31,58.927 +1776918000000,77840.31,77905.6,77784.53,77784.54,24.52723 +1776918300000,77784.53,77807,77746.26,77795.85,25.38246 +1776918600000,77795.86,77914.41,77795.85,77905.47,13.98802 +1776918900000,77905.48,77909.95,77865,77884.01,20.02634 +1776919200000,77884,77907.85,77871.05,77876.25,13.1249 +1776919500000,77876.26,77917.61,77844,77881.69,15.10938 +1776919800000,77881.68,77923.95,77839.35,77923.51,16.56855 +1776920100000,77923.51,77949.09,77904.8,77920.09,21.88254 +1776920400000,77920.09,78050.26,77901.51,78014.01,111.59489 +1776920700000,78014,78018.09,77963.39,78014.12,68.52664 +1776921000000,78014.12,78014.12,77980.22,77990,22.63187 +1776921300000,77990,77999.08,77909.86,77996.75,42.1572 +1776921600000,77996.75,78014.4,77938,77938.01,17.95809 +1776921900000,77938,77938.01,77888,77905.52,15.67627 +1776922200000,77905.53,77905.53,77750,77836.76,130.94391 +1776922500000,77836.75,77882.08,77784.54,77794.13,85.83894 +1776922800000,77794.13,77862.68,77785.37,77862.68,9.7502 +1776923100000,77862.68,77985.13,77862.67,77985.13,12.78173 +1776923400000,77985.12,78110.01,77968.02,77986.42,141.24468 +1776923700000,77986.43,78064.54,77986.42,78033.87,21.78856 +1776924000000,78034,78137.21,78034,78127.3,44.21683 +1776924300000,78127.3,78280.23,78127.3,78229.25,58.32653 +1776924600000,78229.24,78286.47,78184,78196.63,63.83187 +1776924900000,78196.63,78250.98,78175.68,78175.69,30.47745 +1776925200000,78175.68,78337.93,78160,78305.61,68.8108 +1776925500000,78305.6,78328.99,78282,78282.37,23.77321 +1776925800000,78282.36,78339.35,78275.31,78275.33,27.033 +1776926100000,78275.33,78275.33,78219.44,78219.44,24.39262 +1776926400000,78219.44,78229.42,78137.17,78178.39,31.73639 +1776926700000,78178.39,78178.4,78100.07,78100.08,14.95636 +1776927000000,78100.08,78243.72,78100.07,78196.78,15.78735 +1776927300000,78196.78,78214.61,78167.51,78211.43,29.78718 +1776927600000,78211.43,78248.39,78143.24,78193.07,35.78362 +1776927900000,78193.07,78247.68,78160.69,78168.57,26.4 +1776928200000,78168.57,78225.32,78132,78142.26,21.68289 +1776928500000,78142.26,78161.01,78112.83,78142.98,22.1547 +1776928800000,78142.98,78187.35,78121.49,78164.02,20.40145 +1776929100000,78164.01,78191.78,78132.84,78149.99,12.12378 +1776929400000,78149.99,78172.76,78123.24,78159.99,15.41663 +1776929700000,78159.99,78166,78036.07,78123.65,21.32763 +1776930000000,78123.64,78144.11,78082,78099.54,18.57347 +1776930300000,78099.53,78120,78014.19,78115.84,24.30676 +1776930600000,78115.84,78147.14,77981.88,77992.17,50.911 +1776930900000,77992.16,78048.62,77992.16,78048.62,23.27291 +1776931200000,78048.61,78048.62,77977.38,77985.62,25.67772 +1776931500000,77985.63,78070,77920.58,78069.99,34.92546 +1776931800000,78069.99,78175.52,78044.37,78109,21.73005 +1776932100000,78109.01,78109.64,78034.67,78100.46,21.62946 +1776932400000,78100.46,78121.4,77977.51,77982.83,31.10915 +1776932700000,77982.83,78030.38,77957.12,77983.91,18.36813 +1776933000000,77983.53,77983.53,77842.65,77861.38,45.75897 +1776933300000,77861.38,77895,77800,77810.24,67.80973 +1776933600000,77810.24,77810.24,77715.9,77734.68,288.10322 +1776933900000,77734.68,77839.93,77714.86,77818.6,264.2247 +1776934200000,77818.6,77877.92,77813.32,77853.28,123.55639 +1776934500000,77853.28,77891.32,77846.88,77858.35,192.37577 +1776934800000,77858.34,77860.8,77633.33,77642.77,48.71849 +1776935100000,77642.78,77691.23,77440.85,77549.99,228.63079 +1776935400000,77549.99,77583.65,77464.67,77580.17,58.56194 +1776935700000,77580.17,77704.96,77570.34,77674.5,110.90401 +1776936000000,77674.3,77674.31,77513.48,77523.6,57.09941 +1776936300000,77523.6,77620.34,77523.6,77620.34,55.14131 +1776936600000,77620.34,77674,77620.34,77668.72,36.32717 +1776936900000,77668.72,77688.63,77632.23,77688.63,33.63295 +1776937200000,77688.63,77761.94,77688.62,77726,31.6727 +1776937500000,77726,77741.67,77544.71,77616.14,38.69345 +1776937800000,77616.14,77648.19,77592,77616.38,29.88595 +1776938100000,77616.39,77655.35,77612.17,77655.34,42.78444 +1776938400000,77655.35,77709.16,77621.33,77622.01,29.71816 +1776938700000,77622,77622.01,77215.01,77300,486.51458 +1776939000000,77300,77300.01,77174.01,77217.46,145.4466 +1776939300000,77217.47,77350,77204.96,77314.29,103.68039 +1776939600000,77314.28,77395.92,77294.94,77327.23,141.97292 +1776939900000,77327.24,77390.14,77327.23,77387.52,28.55092 +1776940200000,77387.52,77441.01,77352,77409.9,38.69375 +1776940500000,77409.91,77444.68,77366,77427.31,25.28518 +1776940800000,77427.32,77429.16,77376.03,77376.04,25.59532 +1776941100000,77376.03,77469.63,77356.15,77367.6,46.88072 +1776941400000,77367.6,77393.56,77319.7,77319.71,22.07128 +1776941700000,77319.71,77423.59,77300,77403.63,35.07927 +1776942000000,77403.63,77495.3,77403.63,77495.3,51.86157 +1776942300000,77495.3,77495.3,77400.62,77444.97,29.27287 +1776942600000,77444.97,77460.37,77365.57,77398.55,27.84994 +1776942900000,77398.55,77469.61,77384.45,77442.15,22.28356 +1776943200000,77442.15,77488.84,77442.15,77484.49,20.92877 +1776943500000,77484.49,77501.61,77432.12,77460.6,53.78127 +1776943800000,77460.6,77492.88,77384.44,77384.45,32.9549 +1776944100000,77384.44,77570.12,77384.44,77521.08,52.68296 +1776944400000,77521.09,77588.21,77513.23,77588.2,22.80203 +1776944700000,77588.2,77689.32,77583.33,77606,37.16171 +1776945000000,77606.01,77700,77603.11,77699.99,26.81901 +1776945300000,77699.99,77757.31,77674.23,77704.62,147.02812 +1776945600000,77704.61,77789.47,77698.15,77768.87,49.97923 +1776945900000,77768.86,77865.41,77747.5,77762.49,87.49665 +1776946200000,77762.48,77807.96,77712.14,77714.64,62.91184 +1776946500000,77714.64,77729.82,77650,77680.74,40.78136 +1776946800000,77680.74,77739.18,77622.2,77739.18,19.32409 +1776947100000,77739.94,77766.62,77703.2,77766.2,24.93543 +1776947400000,77766.19,77821.74,77720.26,77761.34,29.67541 +1776947700000,77761.35,77794.56,77751.4,77780.85,33.99912 +1776948000000,77780.86,77868.6,77764.48,77764.49,48.16998 +1776948300000,77764.48,77830,77491.18,77680.01,186.81136 +1776948600000,77680.01,77734.78,77602.01,77689.35,23.14189 +1776948900000,77689.35,77870.54,77689.35,77870.53,28.9893 +1776949200000,77870.54,77904.37,77780,77825.05,38.76006 +1776949500000,77825.05,77825.05,77760,77816.01,18.94569 +1776949800000,77816.01,77822.76,77630,77661.49,41.45181 +1776950100000,77661.5,77714.11,77606.29,77671.82,43.46889 +1776950400000,77671.82,77705.86,77658,77682.52,26.65306 +1776950700000,77682.53,77687.25,77576.84,77595.82,26.9072 +1776951000000,77595.81,77675.01,77539.16,77617.99,106.83845 +1776951300000,77617.99,77692.57,77534.04,77582.01,38.31585 +1776951600000,77582.02,77640.51,77521.2,77541.29,32.52985 +1776951900000,77541.29,77665.27,77473.16,77614.66,97.42603 +1776952200000,77614.66,77614.66,77379.92,77421.42,67.36055 +1776952500000,77421.42,77565.3,77408,77532.23,54.04371 +1776952800000,77532.23,77621.32,77414,77590.97,50.1936 +1776953100000,77590.96,77649.8,77472.75,77602.01,76.71376 +1776953400000,77602.97,77607.99,77474.28,77523.53,49.1026 +1776953700000,77523.53,77597.65,77487.9,77487.9,23.10799 +1776954000000,77487.9,77763.22,77476,77732.9,34.60376 +1776954300000,77732.9,77954.94,77708.79,77727.98,115.03953 +1776954600000,77727.98,77907.99,77727.98,77822,37.67683 +1776954900000,77822,77973.68,77790.49,77834.26,87.87681 +1776955200000,77834.26,77924.52,77773.39,77902,96.55612 +1776955500000,77902,77995,77861.52,77861.53,109.09234 +1776955800000,77861.53,78070,77850,78048.97,74.44595 +1776956100000,78048.96,78201.53,78048.96,78180.77,172.11153 +1776956400000,78180.78,78199.99,78000,78012.43,88.10822 +1776956700000,78012.42,78075.02,77983.25,78020.15,54.79546 +1776957000000,78020.14,78139.46,78020.14,78109.99,37.66121 +1776957300000,78109.99,78479.13,78067.49,78402.5,170.333 +1776957600000,78402.5,78662.5,78380.39,78573.84,120.69376 +1776957900000,78573.84,78574,78382.42,78386.89,107.34998 +1776958200000,78386.88,78500,78310.13,78499.99,64.09496 +1776958500000,78499.99,78550,78427.64,78549.99,68.07924 +1776958800000,78549.99,78600.01,78483.68,78488,79.05277 +1776959100000,78487.99,78488,78265.38,78378.11,88.12333 +1776959400000,78378.12,78380,78282.41,78286.24,76.03417 +1776959700000,78286.24,78428.25,78282.1,78376.76,54.12652 +1776960000000,78376.77,78450,78325.15,78325.16,69.6363 +1776960300000,78325.16,78509.82,78318.15,78403.03,44.14951 +1776960600000,78403.03,78458.87,78302.65,78302.65,43.86987 +1776960900000,78302.65,78416.31,78300,78416.31,24.51032 +1776961200000,78416.31,78424,78236.84,78386,63.23727 +1776961500000,78385.99,78441.24,78300,78300.01,38.82413 +1776961800000,78300,78424.23,78278.38,78424.23,21.25182 +1776962100000,78424.23,78458.5,78317.29,78317.29,40.09116 +1776962400000,78317.3,78369.58,78306.27,78335.01,90.22816 +1776962700000,78335,78361.65,78300,78340,36.40766 +1776963000000,78340,78375.54,78100.07,78100.78,127.75985 +1776963300000,78100.79,78160.19,78030,78103.72,61.97013 +1776963600000,78103.72,78184.85,77901,77917.21,146.54927 +1776963900000,77917.22,77934,77708.33,77727.14,83.50917 +1776964200000,77727.13,77910.3,77672.23,77841.95,48.80807 +1776964500000,77841.95,77850.79,77560.76,77631.57,98.70176 +1776964800000,77631.58,77747.19,77559.89,77647.72,62.9066 +1776965100000,77647.72,77841.06,77588.23,77588.24,47.97705 +1776965400000,77588.23,77688,77500.23,77662.99,76.70583 +1776965700000,77662.99,77725.56,77200,77262.5,181.85248 +1776966000000,77262.49,77265.43,76982.25,77191.88,338.79596 +1776966300000,77191.87,77369.44,76960,77301.98,275.02991 +1776966600000,77301.97,77792,77234.72,77663.76,266.86253 +1776966900000,77663.77,77812.64,77618.11,77769.21,96.84003 +1776967200000,77769.2,78010.96,77742.87,77793.93,128.63369 +1776967500000,77793.94,78114.63,77744.59,77961.94,98.49768 +1776967800000,77961.94,78146.75,77961.94,77978.01,112.54278 +1776968100000,77978,78063.6,77890.9,77904.3,69.13932 +1776968400000,77904.3,77970,77837.5,77927.19,59.25282 +1776968700000,77927.2,77938.25,77864,77907.85,16.63323 +1776969000000,77907.85,78050,77907.84,77980.01,30.26109 +1776969300000,77980,78122.72,77971.47,78062.52,51.44632 +1776969600000,78062.51,78095.01,78001.32,78026.05,37.31762 +1776969900000,78026.05,78054.82,77868.71,77868.71,34.28569 +1776970200000,77868.71,77912.25,77792.75,77885.51,37.93485 +1776970500000,77885.5,77885.5,77678.65,77678.65,55.12329 +1776970800000,77678.65,77740.64,77592.92,77625.72,42.04414 +1776971100000,77625.73,77767.59,77625.07,77695.79,43.34686 +1776971400000,77695.79,77739.87,77671.18,77697.2,44.30187 +1776971700000,77697.2,77880.9,77697.2,77828.58,40.51135 +1776972000000,77828.58,77884.61,77794.4,77796.07,48.75997 +1776972300000,77796.06,77876.94,77796.06,77852.61,27.45736 +1776972600000,77852.62,77886.88,77678.14,77704.58,36.56682 +1776972900000,77704.57,77766.46,77639.53,77683.84,44.63974 +1776973200000,77683.84,77722,77638.36,77643.45,22.37634 +1776973500000,77643.46,77793.52,77643.46,77773.71,23.34407 +1776973800000,77773.7,77812,77593.83,77712.3,147.89382 +1776974100000,77712.3,77777.84,77698.02,77727.26,308.96251 +1776974400000,77727.25,77854.46,77637.5,77854.46,83.93932 +1776974700000,77854.46,77912.59,77832,77898.09,36.47007 +1776975000000,77898.09,77904.86,77775.22,77797.33,26.49798 +1776975300000,77797.34,77830.98,77678.59,77780.01,49.97298 +1776975600000,77780.01,77790.75,77709.8,77768,13.391 +1776975900000,77767.99,77768,77710.34,77744.17,20.7231 +1776976200000,77744.17,77890.78,77720.38,77866.01,22.52202 +1776976500000,77866.01,77981.87,77831.23,77981.86,25.27248 +1776976800000,77981.86,78050,77955.43,77992.15,47.85316 +1776977100000,77992.14,78025.56,77920.65,77920.65,40.76025 +1776977400000,77920.66,77962.72,77888,77892.79,12.0393 +1776977700000,77892.79,77906,77852.29,77886.97,12.30327 +1776978000000,77886.97,77886.98,77828.2,77844.78,19.53465 +1776978300000,77844.78,77871.88,77836.92,77848.66,11.06458 +1776978600000,77848.67,77913.47,77846.97,77879.97,17.08699 +1776978900000,77879.96,77905.56,77858.02,77867,7.09233 +1776979200000,77867,77867,77800,77844.77,16.73673 +1776979500000,77844.77,77917.05,77844.76,77917.05,6.16064 +1776979800000,77917.06,78008.91,77917.05,78008.9,25.03067 +1776980100000,78008.9,78047.52,77995.42,78006.01,30.22149 +1776980400000,78006.01,78070,77980.87,78069.99,28.69239 +1776980700000,78069.99,78069.99,78011.53,78024.01,10.68387 +1776981000000,78024,78024.01,77996.49,78000.17,9.1856 +1776981300000,78000.17,78000.18,77863.5,77864.83,29.88757 +1776981600000,77864.84,78018.14,77864.83,78013.01,31.34557 +1776981900000,78013.01,78173.15,78010.09,78090.68,32.44095 +1776982200000,78090.68,78150.7,78041.69,78062.31,31.36825 +1776982500000,78062.31,78267.99,78043.26,78230.11,45.17271 +1776982800000,78230.11,78251.57,78154.25,78197.51,14.99157 +1776983100000,78197.52,78250,78150,78178.34,17.45395 +1776983400000,78178.33,78250,78178.33,78217.49,13.49091 +1776983700000,78217.48,78276.92,78217.48,78250.55,14.10383 +1776984000000,78250.55,78306,78232.77,78306,16.60309 +1776984300000,78306.37,78331,78266.88,78289.5,27.57645 +1776984600000,78289.5,78289.51,78246,78268.98,11.33341 +1776984900000,78268.97,78278,78207.47,78235.3,15.44951 +1776985200000,78235.29,78235.29,78185,78201.39,22.67475 +1776985500000,78201.38,78217.63,78165.66,78165.66,20.54657 +1776985800000,78165.16,78165.16,78088.53,78096.78,14.34462 +1776986100000,78096.78,78099.49,78030,78082.34,18.35268 +1776986400000,78082.34,78150,78065.64,78130.92,17.61372 +1776986700000,78130.92,78152,78102.48,78134.01,18.10707 +1776987000000,78134.01,78186.7,78134.01,78162.94,19.97343 +1776987300000,78162.95,78220,78162.94,78217.74,11.74893 +1776987600000,78217.73,78277.57,78217.73,78257.98,12.09591 +1776987900000,78257.98,78298.01,78220.48,78252.83,14.54183 +1776988200000,78252.83,78292.09,78241.99,78242,28.5122 +1776988500000,78242,78263.27,78240.53,78257.48,29.55223 +1776988800000,78257.48,78296.21,78177.1,78177.11,22.78821 +1776989100000,78177.11,78344.07,78172.01,78330.16,18.63719 +1776989400000,78330.16,78330.17,78273.24,78295.92,18.40745 +1776989700000,78295.93,78366.64,78259.06,78360.28,17.31269 +1776990000000,78360.27,78473.84,78346.02,78346.03,173.23643 +1776990300000,78346.02,78440.23,78346.02,78407.99,65.98737 +1776990600000,78408,78470,78403.9,78443.83,15.53902 +1776990900000,78443.83,78490.83,78437.61,78458.7,15.39336 +1776991200000,78458.7,78458.71,78377.03,78383.67,14.92163 +1776991500000,78383.67,78473.29,78383.66,78450.01,8.80554 +1776991800000,78450,78464.31,78378.58,78397.66,28.54321 +1776992100000,78397.67,78417.23,78326.28,78417.22,51.80247 +1776992400000,78417.22,78428.76,78250,78250,56.07667 +1776992700000,78250,78250,78076.09,78141.57,60.60762 +1776993000000,78141.56,78183.51,78136.79,78156.01,9.03015 +1776993300000,78156,78182.29,78078.93,78078.94,15.14958 +1776993600000,78078.93,78084.07,77984.68,78036.85,121.81568 +1776993900000,78036.85,78084.07,78025.98,78025.99,23.53381 +1776994200000,78025.99,78061.18,77952.16,78040.04,36.91263 +1776994500000,78040.04,78130.21,78022.26,78099.2,10.78739 +1776994800000,78099.2,78141.97,78026.75,78051.46,7.58321 +1776995100000,78051.45,78287.23,78033.66,78287.23,29.92186 +1776995400000,78287.23,78450,78287.22,78396.15,141.09651 +1776995700000,78396.15,78449.67,78396.14,78429.73,21.33284 +1776996000000,78429.73,78581.93,78409.77,78418.8,100.83958 +1776996300000,78418.81,78422.56,78332.38,78347.1,35.81331 +1776996600000,78347.09,78418.88,78302.94,78392,26.63159 +1776996900000,78392,78401.35,78357.97,78357.97,9.8978 +1776997200000,78357.98,78358,78267.68,78267.7,17.55185 +1776997500000,78267.7,78293.14,78250,78259.96,15.53342 +1776997800000,78259.97,78313.4,78258.68,78306.16,25.5129 +1776998100000,78306.17,78352.26,78276.2,78324.48,16.9941 +1776998400000,78324.48,78413.93,78308.02,78413.92,11.1388 +1776998700000,78413.92,78431.72,78335.67,78372.59,43.77043 +1776999000000,78372.59,78378.03,78067.17,78146.01,94.67182 +1776999300000,78146,78167.67,78097.38,78125.65,27.20737 +1776999600000,78125.65,78165.24,78078.56,78137.54,21.84 +1776999900000,78137.54,78153.52,78093.35,78140.53,28.06196 +1777000200000,78140.52,78178.4,78106.08,78131.89,20.14668 +1777000500000,78131.89,78131.9,78028.71,78052.75,23.76697 +1777000800000,78052.75,78052.75,77667.99,77709.39,147.55646 +1777001100000,77709.4,77867.86,77709.4,77750.41,76.44929 +1777001400000,77750.41,77750.41,77555,77600.23,204.25152 +1777001700000,77600.23,77708.95,77600.22,77680,36.34743 +1777002000000,77679.99,77681.49,77609.33,77644.59,19.33641 +1777002300000,77644.6,77725.58,77636.5,77686.42,27.76719 +1777002600000,77686.42,77742.32,77672.54,77721.84,19.63392 +1777002900000,77721.85,77737.86,77702,77737.85,14.80203 +1777003200000,77737.84,77737.85,77675.71,77690.91,39.04179 +1777003500000,77690.91,77738.22,77680,77680,142.77193 +1777003800000,77679.99,77740,77679.99,77726.08,29.47886 +1777004100000,77726.08,77763.34,77673.89,77757.21,137.92644 +1777004400000,77757.22,77854.57,77757.21,77830.01,33.72937 +1777004700000,77830,77830,77608,77613.28,40.94349 +1777005000000,77613.07,77665.94,77603.44,77603.45,23.67903 +1777005300000,77603.45,77665.94,77482.49,77576,65.5218 +1777005600000,77575.99,77653.17,77551.5,77653.17,22.19752 +1777005900000,77653.16,77750,77609.54,77735.27,25.2077 +1777006200000,77735.28,77735.28,77682,77682.01,30.58687 +1777006500000,77682.01,77697.81,77670,77670,14.05936 +1777006800000,77670.01,77695.68,77657.97,77665.77,13.478 +1777007100000,77665.77,77665.77,77600,77616.71,18.67119 +1777007400000,77616.71,77616.72,77557.59,77565.57,40.62477 +1777007700000,77565.57,77593.32,77457,77517.09,54.65267 +1777008000000,77517.09,77583.92,77502.29,77572.69,75.14928 +1777008300000,77572.69,77653.64,77572.69,77640,19.28905 +1777008600000,77640,77712.06,77640,77700.01,16.27672 +1777008900000,77700.01,77727.65,77673.53,77727.64,15.14459 +1777009200000,77727.64,77758.83,77714.55,77714.55,17.20575 +1777009500000,77714.55,77796.54,77714.55,77796.54,22.45432 +1777009800000,77796.54,77868.38,77795.29,77795.29,24.26705 +1777010100000,77795.3,78057.65,77776.99,77953.48,106.45841 +1777010400000,77953.48,77979.54,77914.32,77926.39,19.64968 +1777010700000,77926.38,77935.08,77891.35,77935.08,12.47365 +1777011000000,77935.07,77947.4,77903.42,77939.34,24.45905 +1777011300000,77939.35,77959.82,77913.09,77959.81,15.57266 +1777011600000,77959.81,77965.77,77886.12,77896.25,34.49712 +1777011900000,77896.25,77896.25,77816.26,77840.4,22.40035 +1777012200000,77840.4,77850,77771.99,77848.29,50.07351 +1777012500000,77848.29,77848.29,77761.2,77833.3,46.46442 +1777012800000,77833.3,77897.39,77817.49,77817.5,16.85373 +1777013100000,77817.5,77853.04,77800,77853.04,11.07705 +1777013400000,77853.6,77915.83,77853.6,77875.01,8.69937 +1777013700000,77875,77875.01,77782.96,77789.75,18.53277 +1777014000000,77789.75,77804.95,77770.46,77788.26,12.1138 +1777014300000,77788.26,77855.67,77788.26,77808.42,17.80335 +1777014600000,77808.42,77839.03,77750,77761.16,38.49551 +1777014900000,77761.15,77780.2,77700,77704.11,25.18979 +1777015200000,77704.11,77706.39,77665.93,77665.94,15.0447 +1777015500000,77665.93,77720.32,77649.85,77720.32,37.40225 +1777015800000,77720.31,77735.04,77648.21,77655.31,51.92295 +1777016100000,77655.3,77663.54,77609.45,77660.41,117.67882 +1777016400000,77660.41,77675.24,77643.74,77644.64,58.03681 +1777016700000,77644.64,77719.24,77644.63,77706.5,72.60743 +1777017000000,77706.5,77730.03,77646.99,77661.55,139.6161 +1777017300000,77661.55,77671.18,77543.52,77644.6,110.99515 +1777017600000,77644.59,77669.39,77574.77,77581.57,101.71911 +1777017900000,77581.57,77660.02,77550.73,77648,110.15952 +1777018200000,77648.01,77699.41,77636.01,77694.88,21.58388 +1777018500000,77694.88,77885.68,77694.87,77841.55,68.349 +1777018800000,77841.55,78000,77789.99,77921.58,206.72807 +1777019100000,77921.58,77921.59,77854.13,77855.62,38.20313 +1777019400000,77855.62,77855.63,77776.88,77776.88,35.49734 +1777019700000,77776.89,77806.63,77747.81,77806.63,26.22575 +1777020000000,77806.63,77820.89,77731.37,77744.11,24.49717 +1777020300000,77744.12,77861.83,77744.11,77846.39,37.2041 +1777020600000,77846.4,77875.01,77818.21,77859.16,37.57067 +1777020900000,77859.15,77859.16,77776.01,77785.71,23.93725 +1777021200000,77785.7,77804.23,77674.23,77691.09,52.78988 +1777021500000,77691.08,77691.09,77402.01,77441.97,92.06987 +1777021800000,77441.98,77508,77423.82,77508,101.45404 +1777022100000,77508,77608.42,77487.99,77561.41,45.55399 +1777022400000,77561.41,77561.41,77442.18,77496.28,45.27377 +1777022700000,77496.27,77530.97,77467.6,77500.01,40.6659 +1777023000000,77500.01,77538.85,77404.24,77482.55,75.58283 +1777023300000,77482.54,77568.76,77480.28,77536.19,38.15684 +1777023600000,77536.19,77581.5,77536.18,77581.49,24.0437 +1777023900000,77581.49,77581.5,77484.63,77508.96,22.44677 +1777024200000,77508.96,77572.58,77468.28,77572.58,40.58959 +1777024500000,77572.58,77572.58,77504.11,77527.69,42.47057 +1777024800000,77527.7,77531.84,77462,77507.38,25.97083 +1777025100000,77507.39,77511.65,77444.95,77511.64,28.83937 +1777025400000,77511.64,77528.22,77472.35,77510.65,31.70693 +1777025700000,77510.66,77597.99,77510.65,77574.01,29.76558 +1777026000000,77574,77657.36,77559.71,77657.36,51.80786 +1777026300000,77657.35,77759.25,77657.35,77685.16,26.60161 +1777026600000,77685.15,77685.16,77625.15,77638.33,24.63257 +1777026900000,77638.33,77705.43,77636.62,77646.87,17.31048 +1777027200000,77646.87,77668.95,77627.54,77653.63,32.29391 +1777027500000,77653.63,77733.85,77613.7,77682.21,26.41302 +1777027800000,77682.22,77713.67,77667.28,77713.67,23.72893 +1777028100000,77713.67,77784,77713.23,77752.36,60.92093 +1777028400000,77752.37,78025,77752.37,77954.01,357.49316 +1777028700000,77954.01,78296.23,77931.03,78115.29,256.27516 +1777029000000,78115.3,78234.89,78115.29,78217.83,50.1385 +1777029300000,78217.82,78229.45,78104.01,78110.53,35.27299 +1777029600000,78110.54,78311,78100,78254.92,177.89948 +1777029900000,78254.92,78324.03,78188.6,78324.02,55.37558 +1777030200000,78324.02,78372.58,78272.21,78371.3,70.82602 +1777030500000,78371.3,78371.3,78223.11,78280.16,45.73982 +1777030800000,78280.16,78324.67,78268.94,78295.33,25.46313 +1777031100000,78295.34,78295.34,78192.12,78230.74,35.28747 +1777031400000,78230.74,78243.24,78204.51,78204.52,53.67639 +1777031700000,78204.52,78260.14,78172.65,78240.26,22.91294 +1777032000000,78240.27,78312.69,78222.94,78223.46,92.60325 +1777032300000,78223.47,78262.4,78176.11,78220.76,29.21097 +1777032600000,78220.76,78325.83,78220.75,78318.41,35.0384 +1777032900000,78318.41,78341.08,78220.75,78274.46,36.48928 +1777033200000,78274.46,78345.15,78187.61,78342.93,32.35564 +1777033500000,78342.92,78342.92,78242.17,78268.9,22.22358 +1777033800000,78268.91,78271.91,78182.77,78203.38,28.46084 +1777034100000,78203.38,78253.99,78168,78200,27.66238 +1777034400000,78199.99,78284.22,78182.3,78189.1,59.73081 +1777034700000,78189.09,78274.28,78130,78130.64,111.60689 +1777035000000,78131.05,78142.65,78016.51,78038,73.68469 +1777035300000,78038.01,78275.66,78038,78275.66,30.33362 +1777035600000,78275.65,78415.32,78275.65,78368.01,56.29722 +1777035900000,78368.01,78419.33,78350,78381.52,57.16554 +1777036200000,78381.52,78479.37,78338.68,78357.99,71.55631 +1777036500000,78357.99,78399,78290.98,78399,31.11527 +1777036800000,78398.99,78399,78230,78245.54,76.39783 +1777037100000,78245.53,78245.53,78146.62,78167.89,40.15902 +1777037400000,78167.89,78293.14,78053.3,78250.59,116.05315 +1777037700000,78250.58,78287.18,78107.41,78247.69,143.26883 +1777038000000,78247.69,78276,78098.67,78184.67,51.27027 +1777038300000,78184.68,78242.3,78044.22,78105.01,67.87126 +1777038600000,78105,78121.96,77985.93,78004.95,87.36996 +1777038900000,78004.94,78107.62,77913.27,78093.79,54.44382 +1777039200000,78093.8,78093.8,77800,77897.92,75.71964 +1777039500000,77897.93,77999.99,77800,77964.41,81.10612 +1777039800000,77964.41,78068.77,77856,77875.01,67.11723 +1777040100000,77875,78019.97,77858,77960.46,47.90906 +1777040400000,77960.46,78000,77870.11,77874.01,52.29108 +1777040700000,77874.01,77874.01,77688,77702.14,68.37702 +1777041000000,77702.15,77854,77681.74,77840.58,58.28307 +1777041300000,77840.58,77994.14,77829.57,77978,57.00213 +1777041600000,77978.01,78007.88,77895.73,77971.12,121.99197 +1777041900000,77971.11,78056.11,77875.63,77926.19,57.09139 +1777042200000,77926.19,78006.96,77905.68,78006.96,34.07868 +1777042500000,78006.96,78056.34,77990.49,78037.64,34.75777 +1777042800000,78037.65,78037.65,77850,77850,36.36155 +1777043100000,77850,77850,77577.22,77632.04,118.24238 +1777043400000,77632.03,77779.03,77626.11,77727.71,41.85678 +1777043700000,77727.72,77796.91,77683.3,77704.53,35.6173 +1777044000000,77704.52,77875.01,77704.52,77819.34,34.47654 +1777044300000,77819.34,77848.39,77797.44,77825.99,44.23659 +1777044600000,77825.99,77883.72,77802.95,77829.2,25.70942 +1777044900000,77829.2,77829.21,77717.61,77733.14,17.9031 +1777045200000,77733.15,78013.81,77732.8,77983.7,78.82074 +1777045500000,77983.7,78233.18,77924.7,77956,134.86133 +1777045800000,77955.8,78084.07,77952.03,77995.5,38.76905 +1777046100000,77995.5,78055.04,77965.07,78038.62,55.16555 +1777046400000,78038.63,78060.29,77930.01,77980.03,36.9529 +1777046700000,77980.03,78043.72,77841.2,77875.76,49.83173 +1777047000000,77875.76,77962.35,77792.45,77792.45,29.47253 +1777047300000,77792.46,77792.46,77700,77720.37,77.15293 +1777047600000,77720.36,77746.47,77640.01,77746.47,50.40866 +1777047900000,77746.84,77764.06,77682.59,77727.69,51.82966 +1777048200000,77727.7,77875.01,77727.69,77875.01,48.56481 +1777048500000,77875,77902.48,77766,77784.7,32.6269 +1777048800000,77784.7,77789.99,77586.86,77708.13,45.69889 +1777049100000,77708.13,77746.56,77630,77630.01,20.6289 +1777049400000,77630.01,77728.53,77630.01,77728.53,38.6836 +1777049700000,77728.53,77783.54,77661.71,77777.28,43.21168 +1777050000000,77776.76,77776.76,77656.83,77682.12,50.32563 +1777050300000,77682.12,77699.37,77612.86,77657.66,48.29943 +1777050600000,77657.67,77768.88,77657.66,77752.53,28.92679 +1777050900000,77752.53,77752.54,77627.51,77642.01,15.31732 +1777051200000,77642,77642,77590.01,77618.11,36.60134 +1777051500000,77618.12,77714.72,77601.64,77678.47,19.99999 +1777051800000,77678.47,77709.79,77489.6,77505.76,125.1615 +1777052100000,77505.75,77605.98,77500.49,77516.01,34.26183 +1777052400000,77516,77615.27,77516,77602.07,16.97183 +1777052700000,77602.07,77650,77562.44,77619.31,19.32333 +1777053000000,77619.31,77829.17,77614.68,77756.23,49.4834 +1777053300000,77756,77813.31,77657,77681.71,92.69243 +1777053600000,77681.72,77717.08,77631.37,77665.93,22.93923 +1777053900000,77665.94,77665.94,77600,77629.99,14.51875 +1777054200000,77630,77668,77520.45,77529.33,28.87497 +1777054500000,77529.33,77529.34,77363.63,77415.79,65.32322 +1777054800000,77415.8,77513.8,77415.79,77509.21,17.44805 +1777055100000,77509.2,77545.49,77485.97,77499,22.85786 +1777055400000,77499.01,77600.02,77483.99,77584.43,32.34901 +1777055700000,77584.42,77636.72,77546.33,77546.33,43.82698 +1777056000000,77546.33,77584.96,77521.98,77573.48,29.38385 +1777056300000,77573.48,77615.08,77558.94,77560.03,15.67229 +1777056600000,77560.04,77600.8,77548.23,77585.18,16.19262 +1777056900000,77585.18,77625.58,77563.14,77618.24,11.92875 +1777057200000,77618.25,77748.66,77618.25,77645.44,30.5344 +1777057500000,77645.44,77665.94,77570.07,77593.84,17.49127 +1777057800000,77593.84,77610.01,77570,77600.51,18.15356 +1777058100000,77600.52,77674.21,77600.51,77632.18,15.99057 +1777058400000,77632.17,77654.27,77561.4,77561.4,15.5096 +1777058700000,77561.4,77584.32,77532.46,77575.13,10.53939 +1777059000000,77575.12,77650,77561.43,77621.31,21.45837 +1777059300000,77621.31,77645.55,77567.39,77636.89,27.34997 +1777059600000,77636.88,77651.56,77614.83,77614.84,9.95564 +1777059900000,77614.83,77621.01,77578.44,77582.04,19.8305 +1777060200000,77582.04,77606.9,77544.61,77601.9,29.24147 +1777060500000,77601.91,77636.62,77593.98,77628.85,34.52421 +1777060800000,77628.84,77628.85,77532,77574.79,31.72294 +1777061100000,77574.79,77600.89,77550,77561.79,25.44255 +1777061400000,77561.78,77636.62,77561.78,77636.61,13.69086 +1777061700000,77636.62,77644.61,77551.15,77561.4,14.47147 +1777062000000,77561.4,77597.9,77513.52,77513.52,65.26577 +1777062300000,77513.52,77561.4,77458,77537.87,40.2881 +1777062600000,77537.86,77579.73,77537.86,77561.41,16.54779 +1777062900000,77561.41,77662.68,77561.4,77650,25.27196 +1777063200000,77650.01,77656.84,77621.06,77624.4,9.64946 +1777063500000,77624.41,77670.06,77624.4,77648.53,26.34233 +1777063800000,77648.52,77665.94,77641.99,77658.05,6.57702 +1777064100000,77658.05,77757.14,77658.05,77718.31,101.0257 +1777064400000,77718.31,77738.1,77697.18,77737.84,19.03663 +1777064700000,77737.85,77756.15,77697.18,77708.84,8.87457 +1777065000000,77708.84,77731.2,77592.5,77592.5,81.75248 +1777065300000,77592.51,77631.97,77580,77631.97,60.01304 +1777065600000,77631.96,77634.48,77580.01,77634.47,18.75758 +1777065900000,77634.48,77660.33,77602.82,77625.72,16.76036 +1777066200000,77625.71,77629.68,77574,77614.32,15.68523 +1777066500000,77614.31,77614.31,77553.28,77593.61,27.57359 +1777066800000,77593.6,77626.71,77557.34,77557.35,33.4282 +1777067100000,77557.35,77585.99,77550,77572,16.10677 +1777067400000,77572,77585.75,77561.06,77577.11,9.69836 +1777067700000,77577.12,77592,77536.48,77536.48,15.00952 +1777068000000,77536.49,77598.04,77515.05,77561.52,21.09913 +1777068300000,77561.52,77596.47,77544,77544,19.02804 +1777068600000,77544.01,77601.14,77544,77601.13,6.69866 +1777068900000,77601.12,77601.13,77575.68,77601.12,22.34869 +1777069200000,77601.12,77616.78,77576,77588.88,7.53498 +1777069500000,77588.89,77588.89,77546.91,77546.91,6.2448 +1777069800000,77546.91,77546.92,77462.34,77462.35,19.17269 +1777070100000,77462.34,77504.73,77264.08,77303.31,67.66483 +1777070400000,77303.31,77360.43,77282.22,77282.23,32.77296 +1777070700000,77282.23,77380.67,77282.23,77332.59,48.9694 +1777071000000,77332.6,77379.72,77316.81,77322.01,14.43979 +1777071300000,77322.02,77351.72,77322.01,77328.91,12.30499 +1777071600000,77328.92,77373.93,77328.92,77356.02,16.23804 +1777071900000,77356.01,77388.75,77356.01,77373.93,17.4605 +1777072200000,77373.93,77405.84,77373.92,77388.39,21.20015 +1777072500000,77388.4,77389.47,77370.74,77389.46,21.71966 +1777072800000,77389.47,77389.47,77337.6,77369.82,28.54721 +1777073100000,77369.82,77426.59,77369.82,77409.61,15.48646 +1777073400000,77409.62,77456.87,77396,77440.04,18.02371 +1777073700000,77440.04,77455.86,77418.78,77427.63,16.49079 +1777074000000,77427.64,77443.68,77427.63,77443.67,14.94131 +1777074300000,77443.67,77443.67,77418,77426.38,12.94815 +1777074600000,77426.39,77445,77426.38,77445,17.27004 +1777074900000,77445,77445,77426,77437.13,36.7623 +1777075200000,77437.13,77502.99,77413.29,77424.1,109.14858 +1777075500000,77424.11,77473.71,77424.1,77465.89,30.06214 +1777075800000,77465.89,77465.9,77409.42,77427.38,31.25023 +1777076100000,77427.38,77444.18,77361.28,77370.65,27.17134 +1777076400000,77370.66,77391.55,77360.83,77367.3,24.97226 +1777076700000,77367.3,77377.11,77309.92,77318.99,116.9048 +1777077000000,77318.99,77362,77318.98,77360,9.70669 +1777077300000,77360.01,77393.08,77353.54,77393.08,8.25345 +1777077600000,77393.07,77430.75,77373.69,77373.7,39.14286 +1777077900000,77373.7,77422.26,77373.69,77418.12,16.48806 +1777078200000,77418.12,77418.8,77410.42,77418.79,4.1317 +1777078500000,77418.8,77456.88,77418.79,77456.88,12.4047 +1777078800000,77456.88,77485.91,77456.15,77457.68,16.49444 +1777079100000,77457.68,77457.69,77440.8,77450.02,12.20831 +1777079400000,77450.03,77519.82,77450.02,77514.19,19.86587 +1777079700000,77514.18,77547.7,77510.28,77524.96,19.87119 +1777080000000,77524.95,77524.96,77480.6,77496.59,6.78767 +1777080300000,77496.58,77496.59,77476.12,77486.2,11.19931 +1777080600000,77486.21,77543.73,77486.2,77543.72,11.52645 +1777080900000,77543.72,77549.98,77529.37,77545.07,33.08803 +1777081200000,77545.07,77554.26,77541.62,77554.25,10.89241 +1777081500000,77554.26,77620.52,77554.25,77596.73,26.52247 +1777081800000,77596.72,77596.73,77554.84,77561.41,25.27457 +1777082100000,77561.41,77561.41,77541.62,77541.63,6.34816 +1777082400000,77541.63,77561.41,77504.43,77504.43,21.40455 +1777082700000,77504.43,77575.97,77504.43,77562.49,24.81255 +1777083000000,77562.01,77632.2,77541.28,77547.93,26.98692 +1777083300000,77547.94,77568.32,77534.44,77568.31,9.46943 +1777083600000,77568.31,77585.37,77561.4,77585.37,7.77014 +1777083900000,77585.36,77635.71,77585.36,77633.18,9.47412 +1777084200000,77633.18,77644.04,77625,77635.16,10.30483 +1777084500000,77635.17,77635.17,77621.61,77626,9.45122 +1777084800000,77626.01,77626.01,77622.96,77622.97,4.84923 +1777085100000,77622.97,77622.99,77614.77,77622.99,19.47178 +1777085400000,77623,77634.66,77622.99,77631.46,9.8612 +1777085700000,77631.46,77631.47,77593.5,77607.8,17.21433 +1777086000000,77607.8,77638.43,77604.3,77638.43,8.00192 +1777086300000,77638.42,77688,77600,77600,13.37463 +1777086600000,77600,77600.01,77561.4,77581.14,15.50825 +1777086900000,77581.14,77596.93,77574.22,77596.92,5.77457 +1777087200000,77596.93,77596.93,77575.83,77575.83,6.49322 +1777087500000,77575.84,77575.84,77550.27,77558.48,12.17023 +1777087800000,77558.48,77590.06,77558.47,77590.05,8.50005 +1777088100000,77590.06,77619.29,77587.17,77619.29,10.93002 +1777088400000,77619.29,77689.33,77619.29,77678.96,19.65614 +1777088700000,77678.95,77711.87,77678.95,77687.4,20.40637 +1777089000000,77687.39,77694.32,77667.33,77669.99,6.71435 +1777089300000,77669.98,77679.08,77636.84,77679.07,14.6923 +1777089600000,77679.08,77679.08,77651.14,77652.77,10.4651 +1777089900000,77652.78,77677.79,77608.74,77677.79,102.81654 +1777090200000,77677.78,77691.23,77675.16,77675.18,15.76197 +1777090500000,77675.17,77685.58,77665.34,77665.69,6.2346 +1777090800000,77665.68,77665.69,77634.83,77659.83,12.07325 +1777091100000,77659.84,77659.84,77644.64,77644.65,4.76441 +1777091400000,77644.64,77644.65,77638.72,77638.73,2.56412 +1777091700000,77638.72,77638.73,77596.37,77602.95,17.81481 +1777092000000,77602.95,77615.56,77600.18,77611.4,19.16082 +1777092300000,77611.4,77611.4,77607.31,77607.32,1.7599 +1777092600000,77607.32,77614,77596.74,77597,56.95109 +1777092900000,77596.99,77630.35,77596.99,77619.05,24.8453 +1777093200000,77619.05,77619.05,77487.48,77487.49,40.55189 +1777093500000,77487.49,77528,77485.51,77528,9.76429 +1777093800000,77528,77528,77494.76,77502.32,9.42058 +1777094100000,77502.32,77505,77497.33,77504.99,4.41246 +1777094400000,77505,77532,77504.99,77524.42,7.47109 +1777094700000,77524.43,77524.43,77494,77494.01,7.25753 +1777095000000,77494,77512.82,77494,77508.21,7.74856 +1777095300000,77508.21,77544.43,77508.21,77544.42,54.69602 +1777095600000,77544.42,77552.69,77532.1,77535.28,5.39512 +1777095900000,77535.29,77553.38,77532.77,77532.77,6.86114 +1777096200000,77532.77,77532.77,77520.5,77520.51,9.66183 +1777096500000,77520.5,77520.51,77510.27,77510.28,11.31811 +1777096800000,77510.27,77530,77510.27,77530,79.03464 +1777097100000,77530,77555.97,77529.99,77555.97,31.58098 +1777097400000,77555.97,77555.97,77539.99,77540,7.23103 +1777097700000,77539.99,77551.56,77528.54,77528.55,8.79547 +1777098000000,77528.55,77528.55,77490.09,77490.09,8.69241 +1777098300000,77490.1,77501.67,77489.35,77491.14,25.38654 +1777098600000,77491.13,77541.83,77491.13,77537.92,7.4218 +1777098900000,77537.92,77548.79,77509.93,77548.79,17.82209 +1777099200000,77548.79,77555.97,77531.8,77531.81,10.9005 +1777099500000,77531.81,77540.82,77528.23,77540.81,15.50202 +1777099800000,77540.81,77582.28,77530.17,77530.18,52.34777 +1777100100000,77530.18,77537.93,77503.62,77503.63,4.83289 +1777100400000,77503.63,77503.63,77450,77463.83,18.64825 +1777100700000,77463.84,77479.42,77454.99,77455,17.51569 +1777101000000,77455,77482.69,77454.99,77479.25,15.73334 +1777101300000,77479.24,77512.67,77479.24,77512.67,22.63396 +1777101600000,77512.67,77530.71,77501.34,77530.56,8.27467 +1777101900000,77530.57,77535.69,77506.52,77532.1,26.1537 +1777102200000,77532.11,77561.4,77506.62,77561.4,16.64967 +1777102500000,77561.39,77566.26,77529.63,77559.26,8.51196 +1777102800000,77559.27,77559.27,77530.01,77531.4,8.24217 +1777103100000,77531.39,77531.4,77509.26,77519.71,3.33765 +1777103400000,77519.71,77537.9,77519.7,77535.98,10.8672 +1777103700000,77535.98,77556.74,77497.14,77501.19,18.13081 +1777104000000,77501.19,77525.97,77491.36,77513.6,14.72208 +1777104300000,77513.6,77564.91,77513.6,77564.9,11.30113 +1777104600000,77564.91,77584.32,77560.56,77560.56,7.74371 +1777104900000,77560.57,77565.28,77548.36,77548.36,6.46609 +1777105200000,77548.36,77583.43,77541.9,77542.21,13.87507 +1777105500000,77542.2,77571.81,77542.2,77571.81,4.5824 +1777105800000,77571.8,77650,77571.8,77642.67,22.52985 +1777106100000,77642.67,77654.41,77642.67,77643.6,6.22848 +1777106400000,77643.61,77653.23,77638.28,77641.05,12.75272 +1777106700000,77641.05,77641.05,77618,77618,6.87472 +1777107000000,77618.01,77622.23,77618,77622.23,4.20022 +1777107300000,77622.23,77643.38,77619.68,77643.37,5.22437 +1777107600000,77643.38,77660.05,77611.3,77611.31,7.48721 +1777107900000,77611.31,77623.32,77611.3,77623.31,5.38976 +1777108200000,77623.32,77635.41,77623.31,77628.9,3.78191 +1777108500000,77628.9,77632.3,77623.07,77624.21,9.60507 +1777108800000,77624.21,77625.38,77587.1,77609.28,10.44809 +1777109100000,77609.28,77628.69,77590.1,77590.1,11.35811 +1777109400000,77590.1,77607.63,77590.1,77607.62,6.04486 +1777109700000,77607.63,77757.13,77607.62,77724.15,30.93747 +1777110000000,77724.15,77733.24,77699.87,77733.23,14.0642 +1777110300000,77733.24,77763.38,77716.42,77753.91,18.09708 +1777110600000,77753.91,77761.35,77732.18,77761.35,9.82283 +1777110900000,77761.35,77779.65,77714.55,77714.55,17.61967 +1777111200000,77714.56,77800.76,77714.55,77780.01,131.99842 +1777111500000,77780,77788.67,77760,77767.97,33.45011 +1777111800000,77767.97,77770.47,77767.97,77767.97,7.60078 +1777112100000,77767.97,77784.63,77767.97,77770.01,9.77865 +1777112400000,77770,77808.63,77767.97,77808.62,14.50025 +1777112700000,77808.62,77843.34,77808.62,77826.08,24.59515 +1777113000000,77826.07,77885.35,77826.07,77867.82,15.92801 +1777113300000,77867.81,77867.82,77832,77851.08,15.28329 +1777113600000,77851.08,77851.08,77776.65,77812.07,22.00923 +1777113900000,77812.06,77824.89,77784.54,77784.54,8.26595 +1777114200000,77784.55,77818.47,77784.54,77801.77,9.63974 +1777114500000,77801.77,77804.67,77785.65,77787.77,13.39686 +1777114800000,77787.76,77787.77,77767.97,77773.64,20.46116 +1777115100000,77773.65,77773.65,77747.46,77747.46,14.16565 +1777115400000,77746.02,77755.77,77741.07,77741.07,13.71626 +1777115700000,77741.07,77755.77,77736.57,77736.58,10.3753 +1777116000000,77736.58,77736.58,77644.22,77680.25,30.41315 +1777116300000,77680.26,77680.26,77671.11,77678.93,13.80358 +1777116600000,77678.94,77678.94,77653.39,77661.27,4.70679 +1777116900000,77661.27,77665.94,77629.33,77656.12,13.41324 +1777117200000,77656.11,77682.44,77644.63,77644.63,26.48539 +1777117500000,77644.64,77658.68,77607.03,77658.67,16.84205 +1777117800000,77658.68,77693.43,77650.14,77650.14,10.46739 +1777118100000,77650.15,77682.3,77650.14,77682.3,10.74355 +1777118400000,77682.29,77682.3,77626.17,77640.04,8.8455 +1777118700000,77640.03,77717.95,77640.03,77680.12,20.11072 +1777119000000,77680.12,77696.38,77680.12,77694.95,11.56316 +1777119300000,77694.95,77711.59,77680,77680,9.90097 +1777119600000,77680,77699.87,77680,77699.86,8.26961 +1777119900000,77699.87,77699.87,77610.71,77610.71,14.65539 +1777120200000,77610.72,77611,77561.4,77607.82,17.82492 +1777120500000,77607.82,77611.63,77566,77566,33.54545 +1777120800000,77566,77571.77,77550.61,77562.14,11.32049 +1777121100000,77562.14,77568.49,77550.61,77550.61,8.2189 +1777121400000,77550.61,77578.67,77550.61,77571.85,6.42274 +1777121700000,77571.84,77571.85,77557.13,77557.14,11.14282 +1777122000000,77557.14,77585.35,77557.14,77585.34,8.9314 +1777122300000,77585.34,77609.46,77585.34,77609.46,5.01933 +1777122600000,77609.45,77645.36,77609.45,77645.35,6.4581 +1777122900000,77645.36,77645.36,77609.45,77623.28,28.18086 +1777123200000,77623.27,77641.82,77623.27,77641.82,11.11767 +1777123500000,77641.82,77641.82,77615.61,77615.62,10.32652 +1777123800000,77615.62,77620.8,77613.55,77613.55,5.70965 +1777124100000,77613.56,77624.87,77604.65,77624.86,7.57917 +1777124400000,77624.87,77676.82,77624.86,77676.82,23.5266 +1777124700000,77676.81,77710.91,77654.31,77663.59,16.51653 +1777125000000,77663.6,77691.23,77650.02,77690.64,22.83174 +1777125300000,77690.64,77708.38,77690,77691.69,15.46039 +1777125600000,77691.7,77750,77644.05,77644.05,52.75749 +1777125900000,77644.05,77676.31,77638,77662.09,18.66227 +1777126200000,77662.08,77692.67,77640.16,77692.67,10.89302 +1777126500000,77692.67,77700,77667.93,77667.93,9.77918 +1777126800000,77667.94,77691.2,77664,77672,5.31369 +1777127100000,77672.01,77742.34,77672,77729.81,9.91844 +1777127400000,77729.81,77743.32,77721.77,77721.77,7.13743 +1777127700000,77721.72,77740.28,77713.21,77740.27,9.14684 +1777128000000,77740.28,77745.33,77727.69,77738.22,25.21664 +1777128300000,77738.22,77752.54,77727.76,77738.55,21.46864 +1777128600000,77738.55,77738.55,77662.08,77677.89,25.59177 +1777128900000,77677.9,77677.9,77650,77656.75,6.87425 +1777129200000,77656.74,77665.45,77643.71,77663.58,8.68817 +1777129500000,77663.58,77677.72,77663.58,77663.59,13.92278 +1777129800000,77663.58,77670.39,77656.07,77670.39,7.78474 +1777130100000,77670.39,77683.14,77670.38,77683.14,12.84251 +1777130400000,77683.13,77702.62,77683.13,77702.62,4.39235 +1777130700000,77702.61,77718.57,77700.08,77700.09,9.19414 +1777131000000,77700.09,77709.61,77690.18,77709.6,11.84766 +1777131300000,77709.61,77722.7,77700,77700.01,13.09418 +1777131600000,77700.01,77700.01,77670,77670,15.24838 +1777131900000,77670,77670.01,77505,77505.44,66.44465 +1777132200000,77505.44,77521.36,77321,77332.07,96.27241 +1777132500000,77332.07,77407.49,77299.89,77330.26,220.62642 +1777132800000,77330.25,77409.91,77295.01,77404.63,55.31514 +1777133100000,77404.62,77444.41,77353.05,77408.71,27.07915 +1777133400000,77408.71,77451.57,77372.72,77451.56,18.76837 +1777133700000,77451.57,77454.31,77419.81,77419.82,16.05188 +1777134000000,77419.82,77432.74,77415.64,77421,29.21321 +1777134300000,77421.01,77423.44,77327.65,77394.82,49.90465 +1777134600000,77394.82,77416.11,77326,77378.68,65.31001 +1777134900000,77378.69,77430.69,77140.23,77264,101.9419 +1777135200000,77264,77382.46,77259.96,77368.27,57.44468 +1777135500000,77368.27,77398.52,77346,77393.93,21.44808 +1777135800000,77393.93,77408.74,77388.95,77393.86,15.64697 +1777136100000,77393.87,77408.66,77378.07,77397.27,13.4796 +1777136400000,77397.27,77400,77366.28,77381.72,22.38455 +1777136700000,77381.73,77381.73,77362,77363.25,12.97572 +1777137000000,77363.25,77363.25,77352.21,77355.47,3.72672 +1777137300000,77355.47,77355.47,77300,77326.57,8.31244 +1777137600000,77326.57,77406.44,77322.79,77373.88,20.40115 +1777137900000,77373.89,77407.03,77321.88,77324.87,13.6133 +1777138200000,77324.88,77334.48,77255.14,77282.49,19.92915 +1777138500000,77282.48,77335,77282.48,77328.6,5.76006 +1777138800000,77328.6,77331.78,77306.95,77306.96,5.68527 +1777139100000,77306.95,77306.96,77254.1,77254.1,7.49169 +1777139400000,77254.11,77254.11,77231.58,77231.59,13.36389 +1777139700000,77231.59,77263.15,77210.96,77245.77,17.45297 +1777140000000,77245.78,77330.11,77216.29,77295.97,28.74734 +1777140300000,77295.97,77295.97,77260.56,77282.64,12.87083 +1777140600000,77282.65,77295.04,77272.18,77280.35,5.99499 +1777140900000,77280.35,77291.72,77280.35,77284.97,4.56978 +1777141200000,77284.97,77293.75,77264.1,77286.51,11.66487 +1777141500000,77286.52,77326.43,77286.51,77326.42,8.4241 +1777141800000,77326.43,77370.62,77326.42,77359.47,16.66837 +1777142100000,77359.47,77389.01,77350.18,77350.19,6.22605 +1777142400000,77350.18,77352.34,77311.67,77311.67,8.87821 +1777142700000,77311.67,77358.23,77306.57,77313.85,15.14511 +1777143000000,77313.86,77328.86,77300,77308.73,79.25287 +1777143300000,77308.74,77326.03,77301.57,77313,132.69052 +1777143600000,77313,77319.01,77292.93,77313.01,72.69943 +1777143900000,77313.02,77313.02,77282.88,77300,9.33638 +1777144200000,77299.99,77343.81,77295.96,77330.06,36.32026 +1777144500000,77330.05,77336.17,77322.27,77336.16,62.8347 +1777144800000,77336.16,77339,77320.51,77339,41.69848 +1777145100000,77339,77339,77255.69,77255.7,7.43026 +1777145400000,77255.7,77255.7,77223.15,77234.81,16.87144 +1777145700000,77235.05,77255.54,77223.16,77223.17,8.77274 +1777146000000,77223.17,77242,77193.79,77193.8,7.52152 +1777146300000,77193.79,77242.88,77193.79,77240.54,14.9465 +1777146600000,77240.54,77285.34,77240.54,77285.33,6.34844 +1777146900000,77285.34,77335.06,77285.34,77330.01,9.06112 +1777147200000,77330,77356.06,77316.32,77316.32,15.40047 +1777147500000,77316.33,77344.01,77311.05,77344,4.23966 +1777147800000,77344.01,77381.9,77344,77358,9.88936 +1777148100000,77357.99,77380.49,77350.5,77380.49,4.08201 +1777148400000,77380.49,77428.76,77380.48,77418.63,8.08907 +1777148700000,77418.62,77418.63,77389.29,77415.99,12.13556 +1777149000000,77415.99,77431.55,77393.81,77407.52,12.44922 +1777149300000,77407.53,77417.58,77399.77,77399.78,3.08572 +1777149600000,77399.79,77411.47,77399.78,77400.2,2.34952 +1777149900000,77400.2,77411.38,77400.2,77411.03,5.70349 +1777150200000,77411.03,77428.8,77403.28,77428.79,2.56765 +1777150500000,77428.8,77481.7,77428.79,77479.13,5.64274 +1777150800000,77479.14,77523.84,77479.13,77507.78,22.93483 +1777151100000,77507.79,77528.22,77496.58,77506.88,13.16527 +1777151400000,77506.87,77530,77486.23,77500.57,15.94385 +1777151700000,77500.58,77512.38,77497.32,77497.32,4.13843 +1777152000000,77497.32,77519.92,77497.32,77514.66,4.6986 +1777152300000,77514.65,77519.92,77486.98,77518.89,26.29302 +1777152600000,77518.88,77520,77466.32,77466.33,17.09704 +1777152900000,77466.32,77471.96,77455.71,77455.71,9.95766 +1777153200000,77455.71,77468.03,77415.2,77468.03,10.75601 +1777153500000,77468.02,77500,77468.02,77482.5,4.30826 +1777153800000,77482.5,77528,77466.91,77515.34,13.43116 +1777154100000,77515.34,77525.84,77494.56,77525.84,7.82738 +1777154400000,77525.83,77525.86,77498.81,77525.85,9.4707 +1777154700000,77525.86,77551.65,77515.86,77532.18,12.23134 +1777155000000,77532.18,77532.18,77509.75,77509.75,4.71471 +1777155300000,77509.76,77519.59,77503.59,77509.82,4.42173 +1777155600000,77509.83,77532.1,77509.82,77532.1,4.43485 +1777155900000,77532.1,77573.75,77532.09,77556.65,18.43544 +1777156200000,77556.65,77634.77,77556.65,77626.5,12.05625 +1777156500000,77626.49,77626.5,77580.18,77583.05,9.69285 +1777156800000,77583.06,77600,77565,77600,18.11571 +1777157100000,77599.99,77599.99,77551.5,77551.5,10.95413 +1777157400000,77551.51,77551.51,77532.09,77540,29.06038 +1777157700000,77540,77561.41,77540,77557.01,108.53704 +1777158000000,77557.01,77624,77530,77571.23,189.61029 +1777158300000,77571.22,77616.11,77564.51,77581.66,15.20518 +1777158600000,77581.66,77592.54,77581.66,77585.48,13.74144 +1777158900000,77585.49,77596.92,77562,77596.92,20.09388 +1777159200000,77597.13,77605.8,77568,77605.79,13.95951 +1777159500000,77605.79,77605.79,77578.25,77594.46,19.95912 +1777159800000,77594.46,77620,77580.9,77619.99,21.10159 +1777160100000,77620,77638.13,77619.95,77620.2,9.51413 +1777160400000,77620.21,77650,77606.76,77606.76,15.0506 +1777160700000,77606.77,77619.68,77600,77614.16,18.77896 +1777161000000,77614.16,77615.13,77604.83,77615.13,9.36634 +1777161300000,77615.12,77625,77604,77625,15.92768 +1777161600000,77625,77635.41,77572.67,77633.32,112.87796 +1777161900000,77633.31,77642.43,77522.13,77554.27,30.0153 +1777162200000,77554.27,77559,77519.76,77550.27,14.49461 +1777162500000,77550.27,77550.27,77479.25,77484.48,73.58496 +1777162800000,77484.48,77497.12,77474.67,77474.91,7.95843 +1777163100000,77474.92,77480.56,77472.29,77472.3,6.71972 +1777163400000,77472.3,77515.36,77445.94,77515.36,12.79928 +1777163700000,77515.36,77515.36,77498.78,77508.22,5.2732 +1777164000000,77508.22,77550.87,77508.22,77545.55,8.6918 +1777164300000,77545.55,77554,77533.46,77543.71,11.75533 +1777164600000,77543.71,77592.84,77529.24,77529.24,9.55777 +1777164900000,77529.24,77529.25,77463.73,77502.4,14.18403 +1777165200000,77502.39,77518.58,77486.2,77514.8,16.16191 +1777165500000,77514.8,77516.03,77502.6,77516.02,8.98576 +1777165800000,77516.02,77525.52,77505.27,77506.5,9.89866 +1777166100000,77506.51,77538.47,77500,77500,11.0097 +1777166400000,77500,77551.85,77500,77546.76,9.52977 +1777166700000,77546.77,77572.81,77506.41,77506.41,6.89154 +1777167000000,77506.41,77520,77506.41,77519.99,7.43379 +1777167300000,77519.99,77549.54,77519.99,77549.53,7.92575 +1777167600000,77549.54,77555,77521.45,77555,13.68228 +1777167900000,77554.99,77554.99,77502.69,77502.7,13.5434 +1777168200000,77502.69,77546.51,77502.69,77531.65,14.65118 +1777168500000,77531.65,77531.65,77451.16,77461.16,10.85209 +1777168800000,77461.16,77491.55,77452.07,77491.54,5.25938 +1777169100000,77491.54,77512.72,77491.54,77512.72,8.00539 +1777169400000,77512.72,77569.44,77504.4,77569.44,6.82633 +1777169700000,77569.44,77590.97,77551.05,77551.06,5.2213 +1777170000000,77551.05,77580.79,77522.23,77564,15.86683 +1777170300000,77563.99,77564,77555.77,77559.97,3.16833 +1777170600000,77559.96,77584.43,77559.96,77561,5.24336 +1777170900000,77561.01,77561.01,77552.92,77552.92,4.31419 +1777171200000,77552.92,77552.93,77522.23,77522.24,6.01166 +1777171500000,77522.24,77522.24,77478.08,77497.86,8.72816 +1777171800000,77497.85,77519.63,77497.85,77505.43,9.73802 +1777172100000,77505.43,77512.67,77488.37,77512.67,7.54164 +1777172400000,77512.67,77518.55,77494.51,77494.52,5.36822 +1777172700000,77494.52,77501.45,77483.06,77501.44,21.95127 +1777173000000,77501.44,77526.99,77494.95,77526.98,15.83219 +1777173300000,77526.99,77541.96,77523.51,77523.52,13.0543 +1777173600000,77523.52,77525.79,77511.07,77514.51,3.31275 +1777173900000,77514.52,77514.52,77425.39,77432.65,9.12449 +1777174200000,77432.66,77432.66,77352.33,77371.11,18.95409 +1777174500000,77371.22,77378.77,77326.51,77357.07,25.44681 +1777174800000,77357.06,77380,77352.91,77380,4.55814 +1777175100000,77380,77380,77367.94,77379.59,6.38703 +1777175400000,77379.59,77400.86,77374.65,77382.52,9.11505 +1777175700000,77382.52,77420.39,77382.52,77400.21,13.66977 +1777176000000,77400.21,77418.78,77383.46,77393.25,10.58486 +1777176300000,77393.25,77448.64,77393.24,77445.46,7.01294 +1777176600000,77445.46,77494.52,77445.45,77476.89,8.6547 +1777176900000,77476.89,77487.64,77473.01,77487.1,8.04428 +1777177200000,77487.11,77494.86,77487.1,77494.86,10.91064 +1777177500000,77494.85,77494.86,77476.79,77481.97,8.92968 +1777177800000,77481.97,77481.98,77433.87,77442.38,10.98657 +1777178100000,77442.38,77467.24,77442.37,77461.76,7.6972 +1777178400000,77461.76,77522.42,77461.76,77517.94,9.35843 +1777178700000,77517.94,77800,77517.93,77742.53,85.42859 +1777179000000,77742.53,77814.43,77695.16,77792.38,44.56927 +1777179300000,77792.39,77793.25,77747.15,77774.29,14.8948 +1777179600000,77774.29,77776.59,77719.77,77729.82,32.55034 +1777179900000,77729.83,77830,77729.82,77799.99,23.08387 +1777180200000,77800,78150,77794.09,78138.86,246.71268 +1777180500000,78138.86,78173.15,78026.58,78139.4,130.53479 +1777180800000,78139.39,78151.93,78034.9,78047.2,77.42949 +1777181100000,78047.21,78200,78034.91,78100.37,57.7472 +1777181400000,78100.38,78190,78050,78080.18,43.02999 +1777181700000,78080.17,78081.34,78019.22,78058,30.26875 +1777182000000,78058.31,78065.1,78039.99,78044,17.32522 +1777182300000,78043.99,78052,78000,78052,55.31181 +1777182600000,78052,78052,78012.48,78012.48,23.5158 +1777182900000,78012.48,78012.49,77983.3,77983.31,59.55643 +1777183200000,77983.31,78038,77983.31,78037.99,36.16953 +1777183500000,78038,78038,78000.86,78000.87,10.43063 +1777183800000,78000.86,78030,78000.86,78015.24,18.366 +1777184100000,78015.25,78015.25,77927.23,77938.35,9.34137 +1777184400000,77938.36,77957.74,77926.8,77931.38,7.79723 +1777184700000,77931.38,77976.56,77931.38,77948.99,9.69662 +1777185000000,77948.99,77961.61,77938.37,77938.37,4.93821 +1777185300000,77938.38,77975.05,77930.03,77975.05,7.67956 +1777185600000,77975.05,78045,77975.05,78012.01,32.09226 +1777185900000,78012.01,78013,77930.86,77930.86,19.92532 +1777186200000,77930.87,77994.44,77899.45,77969.51,29.86907 +1777186500000,77969.51,78003,77962.42,77999.04,19.71242 +1777186800000,77999.04,78021,77999.04,78000.01,17.50957 +1777187100000,78000.01,78014,77987.15,77987.16,13.88137 +1777187400000,77987.16,78010,77987.15,78009.99,19.30762 +1777187700000,78009.99,78022,77988.97,77999.79,24.94729 +1777188000000,77999.79,78029.77,77999.79,78013.39,14.97772 +1777188300000,78013.39,78013.39,77998,77998.01,5.15372 +1777188600000,77998.01,77998.01,77971.47,77971.47,6.74786 +1777188900000,77971.47,77986.81,77968.36,77976.26,10.09149 +1777189200000,77976.26,77981.89,77976.25,77980.54,7.17888 +1777189500000,77980.54,77987.13,77974.13,77987.12,8.88918 +1777189800000,77987.12,78070,77987.12,78053.4,27.78625 +1777190100000,78053.41,78121.45,78053.4,78102.53,19.14035 +1777190400000,78102.53,78114.66,78084.73,78109.53,19.76683 +1777190700000,78109.53,78138.43,78073.38,78081.59,32.0069 +1777191000000,78081.59,78081.6,78040.37,78077.87,17.97819 +1777191300000,78077.88,78084.02,78050.6,78050.6,12.43422 +1777191600000,78050.61,78050.61,78025.76,78044.99,22.31912 +1777191900000,78044.99,78087.47,78044.99,78087.46,8.52361 +1777192200000,78087.46,78132,78069.17,78132,18.76669 +1777192500000,78132,78210,78131.99,78146.24,49.72754 +1777192800000,78146.25,78154.06,78019.65,78044,60.54354 +1777193100000,78044,78044,78023.39,78039,8.07742 +1777193400000,78039,78051.66,78023.4,78051.65,9.10275 +1777193700000,78051.65,78051.66,78031.21,78032.59,6.71792 +1777194000000,78032.59,78032.59,77981.56,78004.13,14.59965 +1777194300000,78004.12,78015.6,77969.56,77977.13,13.06701 +1777194600000,77977.14,78009.74,77977.13,78009.73,9.82302 +1777194900000,78009.73,78015.59,77992.57,77992.58,5.39796 +1777195200000,77992.57,78015.59,77992.57,78015.59,7.59536 +1777195500000,78015.59,78058.45,78009.96,78009.97,26.39681 +1777195800000,78009.98,78010,77970.67,77970.68,20.03108 +1777196100000,77970.68,77970.9,77934.5,77952.54,22.8682 +1777196400000,77952.55,77981.6,77926.59,77976.34,17.54445 +1777196700000,77976.35,77976.35,77945.26,77961.8,15.76936 +1777197000000,77961.81,78000,77961.8,77994.51,12.36646 +1777197300000,77994.51,78000,77994.51,77999.99,3.34078 +1777197600000,78000,78000,77954,77967.97,8.26867 +1777197900000,77967.97,78050.19,77967.97,78031.11,30.90258 +1777198200000,78031.1,78047.29,78030.32,78040.14,4.41815 +1777198500000,78040.13,78047.29,78014,78028.52,5.81202 +1777198800000,78028.52,78033.53,78018.46,78024.29,6.42073 +1777199100000,78024.29,78029.19,78001.28,78008.05,8.76583 +1777199400000,78008.05,78010.43,78000,78010.43,5.19236 +1777199700000,78010.42,78018.24,78006.95,78006.96,13.58791 +1777200000000,78006.95,78018.23,77982.2,77992.34,44.20502 +1777200300000,77992.34,78004.49,77982.75,77982.75,4.33022 +1777200600000,77982.75,77986.83,77972.28,77979.88,6.7624 +1777200900000,77979.88,78002.43,77979.88,78002.43,14.68151 +1777201200000,78002.43,78069.48,78002.42,78029.39,7.31216 +1777201500000,78029.4,78074.1,78029.39,78054.42,23.22712 +1777201800000,78054.42,78086,78048.57,78048.58,10.31078 +1777202100000,78048.58,78054.97,78036.15,78045.69,5.51894 +1777202400000,78045.69,78111.58,78045.68,78111.58,9.9613 +1777202700000,78111.58,78149.99,78106.61,78139.55,15.68742 +1777203000000,78139.55,78141.96,78077.22,78099.77,11.2461 +1777203300000,78099.77,78099.77,78074.29,78077.42,8.53952 +1777203600000,78077.41,78083.33,78077.41,78077.42,4.45424 +1777203900000,78077.41,78086,78050.33,78086,9.12256 +1777204200000,78085.99,78121.44,78085.99,78101.43,19.31359 +1777204500000,78101.43,78128.7,78101.43,78101.44,8.89253 +1777204800000,78101.43,78101.5,78059.91,78059.91,10.90789 +1777205100000,78059.91,78078.17,78047.32,78047.32,13.13017 +1777205400000,78047.33,78047.33,77981.87,77981.87,11.65514 +1777205700000,77981.87,77987.69,77957.34,77984.99,15.62334 +1777206000000,77985,78027.3,77984.99,78000.64,34.26306 +1777206300000,78000.65,78010.82,77960,77976.6,15.84508 +1777206600000,77976.59,77982.67,77969.12,77972.64,12.41338 +1777206900000,77972.65,77987.41,77972.64,77987.4,4.52541 +1777207200000,77987.41,77987.41,77950,77950,12.01068 +1777207500000,77950,77950.01,77770,77832.76,112.56542 +1777207800000,77832.76,77877.93,77832.75,77840.01,19.79041 +1777208100000,77840.01,77860.89,77810,77833.08,34.20616 +1777208400000,77833.08,77851.17,77797.13,77841.07,33.20027 +1777208700000,77841.08,77900,77821.37,77898.23,35.82309 +1777209000000,77898.22,77938.59,77891,77905.13,38.25879 +1777209300000,77905.13,77941.22,77870,77895.41,25.94064 +1777209600000,77895.41,77895.41,77852.42,77852.43,19.37064 +1777209900000,77852.43,77874.44,77818.08,77874.43,9.55437 +1777210200000,77874.43,77961.96,77873.38,77957.87,35.05547 +1777210500000,77958.41,77986.92,77924.69,77978.46,28.42297 +1777210800000,77978.46,77991.65,77946.81,77989.74,7.38875 +1777211100000,77989.74,77996.69,77941.24,77945.2,9.00313 +1777211400000,77945.2,77959.49,77917.75,77959.48,7.18815 +1777211700000,77959.49,77977.8,77928.43,77977.79,5.26335 +1777212000000,77977.79,77977.8,77920.88,77925.7,13.23666 +1777212300000,77925.7,77944.02,77871.85,77944.01,42.56361 +1777212600000,77944.02,77961.03,77926.59,77958.74,8.34638 +1777212900000,77958.75,78015.47,77927.85,78015.47,13.33123 +1777213200000,78015.46,78173.15,78015.46,78056.4,97.19879 +1777213500000,78056.41,78081.88,78028.97,78065.97,23.6692 +1777213800000,78065.97,78073.58,78011.45,78067,13.33083 +1777214100000,78067,78078.91,78035.07,78076.58,30.37608 +1777214400000,78076.57,78140.44,78042.9,78047.92,37.53434 +1777214700000,78047.93,78047.94,77977.88,78020.01,28.73829 +1777215000000,78020,78157.67,78020,78144.41,50.15436 +1777215300000,78144.41,78149.51,78082.97,78095.66,43.18262 +1777215600000,78095.65,78120.08,78084.09,78099.89,11.7668 +1777215900000,78099.89,78117.99,78035.7,78091.52,18.41528 +1777216200000,78091.52,78100,78088.17,78088.18,8.19594 +1777216500000,78088.17,78121.92,78088.17,78114.29,12.25954 +1777216800000,78114.28,78114.3,77988.89,78000,60.61435 +1777217100000,77999.99,78099.99,77999.99,78099.98,14.52006 +1777217400000,78099.99,78117.3,78028.11,78035.28,12.87425 +1777217700000,78035.27,78072.3,78035.27,78072.29,8.12792 +1777218000000,78072.3,78072.3,78044.46,78046.31,7.75943 +1777218300000,78046.31,78046.32,78000.01,78018.28,11.20487 +1777218600000,78018.28,78057.9,78018.27,78047.85,5.67439 +1777218900000,78047.86,78049,78025.87,78049,6.06137 +1777219200000,78049,78068,78010.16,78040.99,33.59587 +1777219500000,78041,78067.2,78018.27,78045.12,16.28902 +1777219800000,78045.11,78047.5,78020.39,78020.4,5.40262 +1777220100000,78020.4,78039.04,78020.39,78037.27,14.02891 +1777220400000,78037.27,78047.2,78028.2,78047.2,6.44037 +1777220700000,78047.19,78050.08,78022.64,78050.07,7.51524 +1777221000000,78050.07,78086.47,78038.68,78076.2,15.65257 +1777221300000,78076.2,78084.01,78040.53,78042.01,34.02399 +1777221600000,78042.02,78042.02,78000.17,78000.18,6.48214 +1777221900000,78000.17,78032.81,77943.33,78032.8,16.65269 +1777222200000,78032.81,78034.1,78018.88,78032.82,4.94787 +1777222500000,78032.81,78032.82,77919.42,77919.43,37.93549 +1777222800000,77919.43,77959.36,77850,77959.36,175.08226 +1777223100000,77959.36,78013.99,77947.53,77997.13,61.89541 +1777223400000,77997.12,78012.59,77982.16,78012.58,30.40509 +1777223700000,78012.59,78031.11,78009.49,78015.78,16.24556 +1777224000000,78015.78,78025,77982.22,78009.17,6.64124 +1777224300000,78009.16,78049.99,78009.16,78016.85,17.04842 +1777224600000,78016.86,78016.86,77955.4,77980.54,25.27306 +1777224900000,77980.54,77994.91,77972.73,77978.91,6.2583 +1777225200000,77978.9,78022.4,77978.9,78020.07,5.67887 +1777225500000,78020.06,78050,78000,78024.95,7.37224 +1777225800000,78024.95,78042.62,78022.38,78022.39,12.60201 +1777226100000,78022.38,78028,78010.68,78018.57,8.75286 +1777226400000,78018.57,78032.43,78003.46,78003.47,8.15436 +1777226700000,78003.47,78088.49,77988.11,78079.95,30.52627 +1777227000000,78079.94,78159.97,78022.03,78093.29,83.05012 +1777227300000,78093.29,78346.89,78067.87,78200.78,165.11104 +1777227600000,78200.78,78236.63,78176.95,78215.34,21.17357 +1777227900000,78215.34,78215.34,78162,78177.33,13.82253 +1777228200000,78177.32,78207.03,78139.41,78139.41,14.61716 +1777228500000,78139.41,78183.48,78139.41,78163.27,9.45065 +1777228800000,78163.27,78221.83,78163.26,78216.29,6.25567 +1777229100000,78216.28,78270.01,78186.61,78238.17,29.44122 +1777229400000,78238.17,78259,78238.17,78259,6.04736 +1777229700000,78259,78293.5,78239.7,78283.96,33.62799 +1777230000000,78283.97,78300,78179.18,78209.58,42.91607 +1777230300000,78209.58,78296.57,78199.46,78296.56,25.82371 +1777230600000,78296.57,78430,78296.56,78389.21,62.25267 +1777230900000,78389.22,78500,78350,78389.44,62.76348 +1777231200000,78389.43,78404.83,78206.93,78206.94,63.11251 +1777231500000,78206.94,78247.03,78013.76,78194.78,123.82066 +1777231800000,78194.78,78220.99,78089.27,78145.54,31.98475 +1777232100000,78145.55,78205.76,78048.15,78094.55,58.79082 +1777232400000,78094.55,78186.22,78094.55,78181.24,8.98608 +1777232700000,78181.24,78227.61,78178.47,78227.61,10.94145 +1777233000000,78227.61,78272.85,78227.6,78264.01,9.9756 +1777233300000,78264.01,78282.37,78221.16,78221.16,10.1922 +1777233600000,78221.17,78247.56,78198.76,78247.56,10.71405 +1777233900000,78247.55,78261.29,78235.38,78258.86,6.26998 +1777234200000,78258.86,78258.86,78190,78190,5.59222 +1777234500000,78190,78205.65,78167.65,78173.86,4.18294 +1777234800000,78173.85,78203.59,78158.04,78203.58,7.47415 +1777235100000,78203.59,78233.88,78203.58,78231.16,13.91245 +1777235400000,78231.16,78363.95,78231.15,78346.82,46.86358 +1777235700000,78346.82,78377.77,78263.17,78263.17,23.01566 +1777236000000,78263.17,78299.68,78252.72,78292.05,9.6467 +1777236300000,78292.06,78350,78262.36,78282.66,23.08967 +1777236600000,78282.67,78286.3,78253.83,78253.84,4.83633 +1777236900000,78253.83,78253.83,78191.67,78194.22,16.53936 +1777237200000,78194.21,78273.2,78182.31,78273.19,19.46403 +1777237500000,78273.2,78281.98,78253.8,78253.81,8.31057 +1777237800000,78253.81,78282.93,78233.75,78233.75,20.01328 +1777238100000,78233.75,78267.02,78228.72,78252.3,7.72873 +1777238400000,78252.3,78266.9,78252.3,78252.3,10.12399 +1777238700000,78252.31,78275.85,78181.24,78192.11,23.03612 +1777239000000,78192.12,78192.12,77953.84,78039.36,82.92488 +1777239300000,78039.35,78106,77976,78041.69,33.80321 +1777239600000,78041.68,78045.96,77959.3,77989.34,14.64459 +1777239900000,77989.34,77989.34,77861.89,77952.13,117.87778 +1777240200000,77952.12,78534.97,77843.75,78534.97,138.01402 +1777240500000,78534.97,78961,78351.46,78417.41,501.40404 +1777240800000,78417.41,78581.99,78350,78402.97,112.38053 +1777241100000,78403.41,78584,78380.13,78536.24,56.02243 +1777241400000,78536.23,78575.95,78480.51,78569.52,38.14382 +1777241700000,78569.52,78850.3,78553.55,78741.37,90.86254 +1777242000000,78741.37,78775,78651.64,78666.45,28.46873 +1777242300000,78666.45,78683.68,78506,78524.36,32.64064 +1777242600000,78524.36,78524.36,77953.26,78055.72,136.07423 +1777242900000,78055.72,78193.46,78010.97,78170.66,96.25918 +1777243200000,78170.65,78282.36,78152.32,78281.52,32.92202 +1777243500000,78281.52,78436.27,78263.35,78404.89,55.49874 +1777243800000,78404.89,78404.9,78312.01,78360.85,18.53296 +1777244100000,78360.84,78364.83,78300,78313.52,12.82594 +1777244400000,78313.52,78404.89,78258.37,78322.58,41.12389 +1777244700000,78322.59,78374.4,78285.2,78318.62,31.83265 +1777245000000,78318.62,78406.08,78318.62,78360.83,14.04788 +1777245300000,78360.83,78404.09,78277,78287.23,10.26612 +1777245600000,78287.24,78461.45,78287.23,78394.31,23.42925 +1777245900000,78394.32,78450,78153.2,78154.16,88.21271 +1777246200000,78154.16,78435.37,78041.05,78347.38,148.52473 +1777246500000,78347.05,78482.98,78292.87,78449.49,33.55873 +1777246800000,78449.49,78610.99,78437.83,78608.09,63.28318 +1777247100000,78608.08,78901.63,78600.73,78764.63,122.19776 +1777247400000,78764.63,78809.33,78654.28,78658.42,53.94477 +1777247700000,78658.41,78678.78,78619.24,78657.55,38.78017 +1777248000000,78657.55,78876.66,78657,78803.12,188.12645 +1777248300000,78803.12,78843.96,78712.75,78717.23,30.67135 +1777248600000,78717.24,78734.42,78562.5,78582.59,38.00591 +1777248900000,78582.58,78630,78543.5,78615.64,57.38124 +1777249200000,78615.63,78650,78550.03,78550.04,50.68526 +1777249500000,78550.03,78550.04,78400.03,78485.44,56.63364 +1777249800000,78485.43,78507.05,78407.22,78491.2,23.81155 +1777250100000,78491.2,78672.73,78467.52,78672.72,116.10976 +1777250400000,78672.72,78828.42,78672.72,78813.85,48.41012 +1777250700000,78813.86,78891.2,78813.86,78816.68,100.72685 +1777251000000,78816.68,79000,78773.91,78962.66,238.71137 +1777251300000,78962.67,79392.4,78962.67,79308.6,321.95299 +1777251600000,79309,79485.66,79309,79360.31,216.86549 +1777251900000,79360.3,79409.69,79133.92,79133.93,102.14288 +1777252200000,79133.93,79219.8,79111.59,79127.83,46.5738 +1777252500000,79127.84,79127.84,78973.99,79014.95,79.99496 +1777252800000,79014.96,79086.18,78980.14,79027.33,42.44877 +1777253100000,79027.33,79027.33,78730.71,78908.39,133.00927 +1777253400000,78908.37,79000,78849.76,78864.7,54.13208 +1777253700000,78864.71,79125,78846.35,79062.32,69.23285 +1777254000000,79062.32,79159.65,79003.96,79051.26,31.65919 +1777254300000,79051.26,79375,79051.26,79330.12,93.20382 +1777254600000,79330.12,79340.41,79172.79,79230,59.31752 +1777254900000,79230.01,79294.13,79083.98,79283.66,64.51154 +1777255200000,79283.65,79304,79150,79196.41,31.42122 +1777255500000,79196.42,79196.42,79108.09,79140.93,22.98796 +1777255800000,79140.93,79225.11,79088.64,79184,30.08902 +1777256100000,79184,79256.51,79170.97,79173.03,48.30745 +1777256400000,79173.03,79173.04,79101,79101,16.8681 +1777256700000,79101,79123.48,79030.91,79123.48,56.48348 +1777257000000,79123.48,79258.87,79050,79076.18,49.54538 +1777257300000,79076.17,79109.44,79039.14,79071.22,31.56132 +1777257600000,79071.21,79084.23,79042.9,79070.13,26.72376 +1777257900000,79070.12,79119.36,79066.12,79094.64,21.02174 +1777258200000,79094.63,79198.66,79075.33,79198.65,26.31037 +1777258500000,79198.66,79198.9,79130,79130.01,19.90943 +1777258800000,79130.01,79183.58,79077.81,79145.21,16.74663 +1777259100000,79145.2,79199,79133.13,79198.99,17.24501 +1777259400000,79199,79250,79192.84,79209.04,36.22332 +1777259700000,79209.04,79260,79175.62,79240.15,58.85628 +1777260000000,79240.15,79269.87,79201.64,79249.24,44.83285 +1777260300000,79249.24,79267.41,79218.24,79246.9,23.12557 +1777260600000,79246.91,79316.5,79230,79247.5,68.77484 +1777260900000,79247.51,79261.65,79173.17,79200,32.69345 +1777261200000,79200,79239.57,79200,79237.1,17.78329 +1777261500000,79237.1,79252.17,79170.14,79212,50.80937 +1777261800000,79212,79219.7,79150,79150,10.07294 +1777262100000,79150,79155.85,79079.48,79105.49,20.28484 +1777262400000,79105.5,79130.63,79070.23,79124.96,31.60872 +1777262700000,79124.95,79124.95,79050,79089.26,28.90133 +1777263000000,79089.26,79089.27,79009.5,79057.82,46.4921 +1777263300000,79057.82,79067.95,79003.34,79039.42,28.19615 +1777263600000,79039.42,79107.04,79027.03,79055.65,42.43406 +1777263900000,79055.65,79118.23,79046.45,79118.22,61.05656 +1777264200000,79118.23,79160,79028.6,79028.6,22.98873 +1777264500000,79028.61,79128.11,79028.6,79100,11.99864 +1777264800000,79100,79106.87,79072.27,79072.73,9.95303 +1777265100000,79072.72,79086.42,78979.98,78986.74,36.54546 +1777265400000,78986.74,79006.55,78942.94,78994.12,47.87423 +1777265700000,78994.11,78994.11,78872.42,78924.22,49.63021 +1777266000000,78924.21,78938,78764.14,78766.67,57.80968 +1777266300000,78766.66,78766.67,78655.53,78722.43,113.46153 +1777266600000,78722.44,78724,78392.26,78406.39,199.92552 +1777266900000,78406.39,78414.42,78000,78024.64,439.02578 +1777267200000,78024.65,78024.65,77822.86,77985.57,245.71246 +1777267500000,77985.57,77991.99,77825,77835.63,105.66644 +1777267800000,77835.62,77875.14,77719.74,77868.78,199.12371 +1777268100000,77868.77,77868.78,77562.63,77744.43,219.44175 +1777268400000,77744.44,77807.27,77700.74,77804.13,51.7646 +1777268700000,77804.14,77867.72,77743.48,77789.08,70.4692 +1777269000000,77789.08,77847.35,77759.69,77817.93,43.34079 +1777269300000,77817.93,77851.92,77777.77,77785.54,60.04599 +1777269600000,77785.55,77798,77741.97,77749.45,39.75116 +1777269900000,77749.44,77801.25,77666.66,77779.2,69.6471 +1777270200000,77779.19,77780.09,77724.51,77737.47,37.49516 +1777270500000,77737.46,77853.99,77691.2,77853.99,52.72844 +1777270800000,77853.98,77871.9,77811.27,77843.85,51.55 +1777271100000,77843.84,77843.85,77725.14,77725.14,63.09393 +1777271400000,77725.14,77725.15,77465.05,77611.85,159.97475 +1777271700000,77611.84,77652.46,77580.25,77596.18,48.96979 +1777272000000,77596.18,77647.66,77586.95,77618.1,19.40159 +1777272300000,77618.11,77721.55,77610.44,77711.02,36.65602 +1777272600000,77711.02,77729.07,77664.24,77718.3,20.06745 +1777272900000,77718.31,77739.05,77700.11,77700.12,42.39643 +1777273200000,77700.12,77734.79,77649.43,77671.31,61.70154 +1777273500000,77671.32,77671.32,77569.73,77609.38,37.6464 +1777273800000,77609.39,77658.34,77563.1,77647.68,29.83607 +1777274100000,77647.69,77686.37,77562.08,77686.36,41.50529 +1777274400000,77686.37,77734,77652.52,77699.24,21.91994 +1777274700000,77699.24,77717.92,77661.84,77690.95,11.21876 +1777275000000,77690.95,77690.95,77604,77611.21,17.02577 +1777275300000,77611.21,77663.05,77587.5,77652.42,26.42595 +1777275600000,77652.43,77690.16,77644.03,77679.41,15.45303 +1777275900000,77679.42,77699.31,77629.4,77689,113.1794 +1777276200000,77689.01,77732.55,77642.32,77685.07,228.36716 +1777276500000,77685.07,77719.53,77606.59,77606.6,138.91835 +1777276800000,77606.59,77704.88,77592.46,77702.91,55.3919 +1777277100000,77702.9,77727.43,77620,77620,34.60913 +1777277400000,77620.01,77656.02,77611.35,77632.09,19.96402 +1777277700000,77632.09,77693.83,77632.08,77660.32,16.9219 +1777278000000,77660.32,77673,77602.49,77658.08,93.4208 +1777278300000,77658.37,77660,77560.99,77572.38,22.58988 +1777278600000,77572.39,77611.09,77553.23,77611.09,28.62109 +1777278900000,77611.09,77664.58,77602.87,77634.6,23.24547 +1777279200000,77634.59,77634.59,77588.21,77617.13,32.50572 +1777279500000,77617.14,77750,77617.13,77735.5,53.1854 +1777279800000,77735.5,77800.01,77715.26,77764.02,46.69992 +1777280100000,77764.03,77816.18,77764.02,77804.34,38.3864 +1777280400000,77804.34,77829.38,77790.87,77828.64,27.16216 +1777280700000,77828.64,77858.31,77800,77800,40.48496 +1777281000000,77800,77861.28,77783.4,77857.61,84.67594 +1777281300000,77857.62,77857.62,77763.88,77763.88,45.60649 +1777281600000,77763.88,77777.71,77707.45,77707.45,31.07067 +1777281900000,77707.45,77781.58,77700,77775.96,63.50342 +1777282200000,77775.96,77947.65,77755.37,77922.34,78.74579 +1777282500000,77922.34,77942.44,77878.01,77904.95,49.91996 +1777282800000,77904.95,77961.46,77889.31,77943.44,27.47666 +1777283100000,77943.45,77966.8,77898.84,77898.84,56.96734 +1777283400000,77898.84,77980,77894.65,77979.99,25.87745 +1777283700000,77979.99,77980,77900,77900.01,47.01689 +1777284000000,77900.01,77935.66,77850,77862.23,34.41633 +1777284300000,77862.22,77862.22,77801.89,77827.89,33.93625 +1777284600000,77827.9,77839.97,77814.84,77814.84,15.91543 +1777284900000,77814.85,77833.68,77803.44,77831.76,28.23993 +1777285200000,77831.76,77831.76,77800,77800,21.65777 +1777285500000,77800,77809.43,77792.46,77809.43,53.51693 +1777285800000,77809.43,77841.17,77800.5,77825.4,21.0794 +1777286100000,77825.4,77889.76,77825.4,77882.64,23.69439 +1777286400000,77882.64,77924.63,77870.97,77874.65,25.4956 +1777286700000,77874.65,77874.65,77849.44,77851.07,26.07721 +1777287000000,77851.07,77897.68,77851.06,77851.4,16.738 +1777287300000,77851.41,77864.51,77850,77850.01,10.3404 +1777287600000,77850.01,77880,77800,77800.01,34.21318 +1777287900000,77800,77828,77754.82,77754.82,28.80423 +1777288200000,77754.83,77783.22,77740.39,77783.21,25.87593 +1777288500000,77783.21,77799.99,77746.73,77790.37,19.66166 +1777288800000,77790.37,77847.2,77790.36,77846.19,28.64469 +1777289100000,77846.2,77883,77834.02,77860,23.7896 +1777289400000,77860.01,77885.46,77833.58,77839.49,20.26795 +1777289700000,77839.49,77839.49,77780,77792.73,21.24737 +1777290000000,77792.74,77813.2,77792.73,77803.1,10.15294 +1777290300000,77803.1,77803.1,77791.2,77799.04,10.96038 +1777290600000,77799.05,77827.43,77780,77818,13.56972 +1777290900000,77818.01,77855,77814.01,77844.26,15.59117 +1777291200000,77844.25,77844.26,77736.49,77741.23,40.38015 +1777291500000,77741.23,77792.08,77741.23,77778.9,14.28206 +1777291800000,77778.91,77867.33,77778.9,77825,28.08957 +1777292100000,77824.99,77858.41,77823.41,77823.42,20.10331 +1777292400000,77823.41,77842.51,77760,77762.68,10.62016 +1777292700000,77762.67,77795.5,77720.21,77743.36,26.49381 +1777293000000,77743.36,77775,77726.54,77731.74,22.38636 +1777293300000,77731.74,77768.12,77660,77660.01,36.47969 +1777293600000,77660.01,77771.67,77650,77737.99,33.40824 +1777293900000,77738,77774,77694.01,77771.87,27.51673 +1777294200000,77771.87,77771.88,77639.99,77682.7,123.74498 +1777294500000,77682.7,77705.73,77620,77667.36,31.96237 +1777294800000,77667.36,77704.76,77644.03,77659.57,27.14438 +1777295100000,77659.56,77750.83,77637.57,77750.83,172.73035 +1777295400000,77750.84,77783.25,77717.42,77717.42,183.98951 +1777295700000,77717.42,77791.78,77680.91,77755,23.11143 +1777296000000,77754.99,77797.64,77746.73,77790.46,27.88049 +1777296300000,77790.46,77790.46,77650,77712.69,19.37287 +1777296600000,77712.75,77781.67,77627.15,77736.43,39.35285 +1777296900000,77736.44,77859.23,77718.8,77841.16,40.99779 +1777297200000,77841.15,77966.8,77766.4,77854.21,47.7948 +1777297500000,77854.2,77862,77611.19,77646.98,67.73192 +1777297800000,77646.97,77721.31,77571.79,77721.3,77.87534 +1777298100000,77721.31,77791.07,77710,77746.74,34.73497 +1777298400000,77746.74,77820,77719.04,77719.08,53.04165 +1777298700000,77719.08,77916.52,77680,77820.5,87.92353 +1777299000000,77820.5,77907,77757.97,77855.23,34.49901 +1777299300000,77855.22,77915.45,77828.15,77897.76,35.13855 +1777299600000,77897.76,77905,77841.65,77905,18.40468 +1777299900000,77904.99,77920,77868.18,77881.23,22.98074 +1777300200000,77881.23,77976.64,77849.44,77948.64,39.52745 +1777300500000,77948.65,78220,77940.87,78134.44,143.85143 +1777300800000,78134.43,78186.01,78038.6,78178.37,103.44123 +1777301100000,78178.38,78265.34,78123.64,78217.56,43.43046 +1777301400000,78217.56,78217.56,77868.4,77934.42,83.44222 +1777301700000,77934.43,77934.43,77793.15,77815.25,78.74734 +1777302000000,77815.26,77827.17,77305.71,77356.64,226.12 +1777302300000,77356.64,77554.92,77306.78,77450,128.0311 +1777302600000,77450,77524.92,77335.91,77375.62,66.25154 +1777302900000,77375.62,77375.62,76900,76983.1,403.51539 +1777303200000,76983.93,77075.57,76600,76625.29,301.42434 +1777303500000,76625.29,76855.08,76564.33,76855.08,190.88765 +1777303800000,76855.08,77064.12,76832.25,77054.23,170.07743 +1777304100000,77054.22,77064.44,76968.46,77044.07,93.98469 +1777304400000,77044.06,77095.91,77003.7,77056.82,70.37688 +1777304700000,77056.82,77056.82,76800.64,76814.06,81.5893 +1777305000000,76814.06,76894.49,76734.93,76848.96,92.91382 +1777305300000,76848.96,76854.39,76738.81,76793.09,56.99853 +1777305600000,76793.1,76816.69,76671.66,76768.44,178.05721 +1777305900000,76768.44,76847.67,76652.64,76747.59,99.69674 +1777306200000,76747.58,76783.73,76703.02,76770.98,51.28011 +1777306500000,76770.98,76868.01,76765.01,76831.42,84.45196 +1777306800000,76831.42,76846.78,76724.91,76729.01,36.73193 +1777307100000,76729.02,76783.31,76729.01,76745.82,35.61518 +1777307400000,76745.83,76817.7,76745.82,76769.73,31.19875 +1777307700000,76769.72,76769.72,76672.66,76712,43.1602 +1777308000000,76711.36,76711.36,76597.43,76597.43,74.09389 +1777308300000,76597.44,76650,76597.43,76612.12,41.61953 +1777308600000,76612.12,76687.2,76612.11,76663.06,45.327 +1777308900000,76663.07,76684.25,76546,76618.59,88.23248 +1777309200000,76618.59,76811.14,76618.59,76789.94,95.72048 +1777309500000,76789.94,76792.32,76650.14,76687.51,58.73501 +1777309800000,76687.52,76746.57,76642.7,76699.88,37.69596 +1777310100000,76699.88,76773.13,76637.99,76682.99,72.61289 +1777310400000,76683.02,76813.48,76627.68,76780.38,114.46031 +1777310700000,76780.37,76888.73,76764.1,76832.66,100.14995 +1777311000000,76832.66,76927.19,76832.66,76919.89,56.7678 +1777311300000,76919.89,76927.18,76845.59,76845.59,20.78522 +1777311600000,76845.58,76990.43,76763.71,76867.32,181.90101 +1777311900000,76867.32,76890.08,76800,76813.53,32.22301 +1777312200000,76813.53,76813.53,76711.12,76763.71,62.84372 +1777312500000,76763.72,76773.6,76700,76743.24,40.91022 +1777312800000,76743.23,76811.93,76699.99,76770.26,48.59458 +1777313100000,76770.27,76800,76676.43,76676.44,56.08213 +1777313400000,76676.43,76756.39,76676.43,76750.66,37.32973 +1777313700000,76750.66,76841.02,76750.65,76780.82,25.53351 +1777314000000,76780.82,76813.8,76744,76783.13,15.28779 +1777314300000,76783.12,76783.13,76668.52,76694.97,24.22728 +1777314600000,76694.97,76749.37,76676,76721.67,26.71402 +1777314900000,76721.67,76751,76706.08,76724,29.01353 +1777315200000,76724.01,76767.71,76719.56,76767.7,15.41653 +1777315500000,76767.71,76850,76729.24,76844.39,38.45924 +1777315800000,76844.38,76890.99,76823.4,76850.84,27.07835 +1777316100000,76850.84,76879.59,76834.06,76834.06,18.23662 +1777316400000,76834.05,76868.03,76800.35,76804.72,20.58222 +1777316700000,76804.72,76804.73,76732.7,76790.83,22.83037 +1777317000000,76790.83,76889.74,76776.75,76879.77,20.41716 +1777317300000,76879.78,76894.7,76804.72,76804.73,21.61369 +1777317600000,76804.73,76826.8,76763.71,76763.71,20.76687 +1777317900000,76763.72,76763.72,76623.66,76623.66,73.32468 +1777318200000,76623.66,76646.86,76459.64,76579.51,215.53559 +1777318500000,76579.51,76646.87,76538.05,76587.57,58.92535 +1777318800000,76587.58,76782.19,76587.58,76782.18,37.08094 +1777319100000,76782.18,76844.39,76763.55,76795.57,42.85861 +1777319400000,76795.57,76858.57,76795.57,76845.36,32.90641 +1777319700000,76845.35,76878.07,76809.14,76878.07,31.83814 +1777320000000,76878.23,76935.37,76844.16,76934.8,50.3884 +1777320300000,76934.79,76994.23,76898,76911.92,32.90605 +1777320600000,76911.92,76935.75,76895.82,76895.84,15.83989 +1777320900000,76895.84,76954.74,76895.84,76946.69,14.64274 +1777321200000,76946.69,76982.46,76913.49,76982.46,12.89642 +1777321500000,76982.45,76994.26,76948.69,76994.26,14.2599 +1777321800000,76994.26,77011.98,76983.42,77006.4,18.37712 +1777322100000,77006.4,77067.8,77006.39,77011.56,63.7 +1777322400000,77011.55,77011.56,76956.72,76992.95,23.42498 +1777322700000,76992.94,76992.95,76940.52,76964.21,33.4728 +1777323000000,76964.21,76987.9,76952.66,76960.67,9.81223 +1777323300000,76960.68,77003.81,76948.01,76960.43,21.08713 +1777323600000,76960.43,76960.43,76900,76919.4,13.37293 +1777323900000,76919.39,76919.4,76880.13,76919.15,12.1949 +1777324200000,76919.15,76919.15,76829.01,76885.37,24.86989 +1777324500000,76885.37,76941.69,76863.19,76869.1,18.4122 +1777324800000,76869.09,76902.09,76853.67,76862.25,14.12504 +1777325100000,76862.25,76931.65,76853.43,76913.92,10.8855 +1777325400000,76913.91,76949.98,76913.91,76949.97,4.01687 +1777325700000,76949.98,76981.53,76929.12,76934.83,14.34592 +1777326000000,76934.84,76957.89,76883.49,76897.52,22.28752 +1777326300000,76897.51,76913.48,76847.66,76913.48,24.38757 +1777326600000,76913.47,76944.35,76847.66,76847.67,44.02119 +1777326900000,76847.66,76847.67,76786.8,76786.81,21.02514 +1777327200000,76786.81,76854,76763.71,76798.8,43.12112 +1777327500000,76798.79,76900,76772.24,76871.51,20.34458 +1777327800000,76871.5,76872.99,76850,76857.32,7.95456 +1777328100000,76857.31,76898.01,76850.88,76850.88,10.40275 +1777328400000,76850.89,76875.7,76850.88,76862.65,4.60987 +1777328700000,76862.65,76972.33,76850,76971.44,61.32938 +1777329000000,76971.44,77040,76959.8,76961.08,50.73791 +1777329300000,76961.08,76981.51,76961.07,76962,9.35372 +1777329600000,76961.89,77027.94,76959.88,77005.82,44.69266 +1777329900000,77005.81,77069.36,77005.81,77069.36,34.95824 +1777330200000,77069.35,77076.64,77013.62,77076.63,40.48936 +1777330500000,77076.63,77082.78,77058,77066.42,36.86944 +1777330800000,77066.42,77084,77030.57,77067.21,17.82531 +1777331100000,77067.21,77071.98,77018.56,77026.67,10.32663 +1777331400000,77026.68,77061.74,77026.67,77039.04,14.00992 +1777331700000,77039.05,77208.72,77039.04,77137.39,70.2614 +1777332000000,77137.39,77170.07,77135.83,77142.59,23.54798 +1777332300000,77142.6,77145,77131.84,77137.15,8.43578 +1777332600000,77137.15,77234.38,77137.14,77226.43,21.36681 +1777332900000,77226.44,77234.32,77206.61,77220.04,22.69017 +1777333200000,77220.04,77305.71,77220.04,77305.7,89.80962 +1777333500000,77305.7,77347.17,77287.08,77345.67,43.34722 +1777333800000,77345.67,77446.14,77300.88,77445.58,83.73336 +1777334100000,77445.58,77450,77362.84,77371.32,32.91882 +1777334400000,77371.32,77380.23,77285.25,77293.54,46.85536 +1777334700000,77293.55,77371.86,77256.38,77357.43,42.35082 +1777335000000,77357.44,77437.82,77303.07,77326.88,40.24915 +1777335300000,77326.87,77446.5,77277.17,77277.18,33.09948 +1777335600000,77277.18,77309.01,77256,77258.74,10.61937 +1777335900000,77258.75,77276.12,77229.89,77233.5,20.38827 +1777336200000,77233.49,77299.12,77210.92,77225.89,31.14905 +1777336500000,77225.9,77395,77225.89,77369.52,18.08601 +1777336800000,77369.51,77478,77359.56,77400.92,24.12874 +1777337100000,77400.92,77473.42,77392.17,77402.37,19.56095 +1777337400000,77402.38,77406.52,77294.11,77406.52,27.49636 +1777337700000,77406.52,77440.79,77378.6,77379.62,13.27888 +1777338000000,77379.62,77389.57,77323.15,77371.24,20.29382 +1777338300000,77371.24,77394.1,77353.97,77357.48,9.60429 +1777338600000,77357.48,77365.92,77336.23,77344.75,17.68468 +1777338900000,77344.75,77344.75,77230,77230.01,16.81321 +1777339200000,77230.01,77265.08,77210.01,77221.35,133.95232 +1777339500000,77221.36,77256.98,77194.49,77235.84,19.0925 +1777339800000,77235.83,77235.83,77091.41,77117.21,71.59925 +1777340100000,77117.21,77220.98,77109.48,77193.85,39.41316 +1777340400000,77193.85,77193.85,77088.88,77105,15.9032 +1777340700000,77105,77134.8,77038.1,77108.65,28.35091 +1777341000000,77108.66,77123.05,77077.34,77123.05,13.76992 +1777341300000,77123.05,77123.05,77077.55,77084.68,18.29876 +1777341600000,77084.69,77215.49,77045.03,77193.1,68.42134 +1777341900000,77193.1,77204,77106.17,77116.12,22.2455 +1777342200000,77116.13,77159.77,77111.13,77159.77,25.60079 +1777342500000,77159.76,77227.03,77103.75,77200.02,16.79245 +1777342800000,77200.02,77216.6,77132.02,77144.03,21.37711 +1777343100000,77144.03,77154.31,77005.07,77005.07,40.18945 +1777343400000,77005.07,77032,76929.12,76960.75,36.93039 +1777343700000,76960.74,76960.75,76672.56,76706.91,92.10581 +1777344000000,76706.91,76763.72,76688.01,76707.6,35.30514 +1777344300000,76707.6,76757.67,76681.58,76698.8,30.2459 +1777344600000,76698.8,76868.03,76698.8,76841.2,28.34808 +1777344900000,76841.2,76901.96,76806.05,76890.93,20.19284 +1777345200000,76890.92,76890.92,76810.69,76812.41,16.9166 +1777345500000,76812.41,76850.33,76672,76763.72,64.94941 +1777345800000,76763.72,76793.85,76759.69,76765.49,13.59832 +1777346100000,76765.48,76790.16,76728.98,76728.99,11.36517 +1777346400000,76728.99,76778.18,76699.99,76701.35,36.16418 +1777346700000,76701.35,76790.12,76701.35,76763.72,19.11741 +1777347000000,76763.72,76836.84,76753.6,76817.05,22.44761 +1777347300000,76817.05,76842.44,76800,76809.63,11.06105 +1777347600000,76809.62,76820,76773.26,76800.43,35.74809 +1777347900000,76800.42,76835.92,76786.81,76832.44,23.02313 +1777348200000,76832.43,76835.88,76800.27,76814.01,12.4235 +1777348500000,76814.01,76842.84,76811,76815.18,11.65634 +1777348800000,76815.18,76815.18,76777.73,76790.93,17.00913 +1777349100000,76790.92,76832.92,76781.82,76830.42,6.61112 +1777349400000,76830.42,76877.1,76821.35,76877.1,23.66996 +1777349700000,76877.09,76930.33,76817.6,76817.61,18.86664 +1777350000000,76817.6,76827.03,76718.23,76752.67,51.0234 +1777350300000,76752.67,76809.45,76701.35,76797.41,32.09587 +1777350600000,76797.4,76824.11,76749.96,76807.68,33.70525 +1777350900000,76807.68,76807.68,76758.47,76781.58,14.00986 +1777351200000,76781.59,76878,76781.58,76829.76,33.46054 +1777351500000,76829.76,76950,76829.75,76949.99,14.28025 +1777351800000,76949.99,76950,76910.06,76912.45,14.67673 +1777352100000,76912.45,76912.45,76880,76888.08,15.45499 +1777352400000,76888.08,76964.08,76888.08,76964.07,29.16071 +1777352700000,76964.08,77058.61,76948.88,76980.25,84.57388 +1777353000000,76980.26,76980.26,76939.52,76963.82,41.14451 +1777353300000,76963.81,76963.82,76907.6,76963.26,35.51457 +1777353600000,76963.25,77000,76944.82,77000,22.503 +1777353900000,76999.99,77154,76998.38,77063.45,110.22996 +1777354200000,77063.45,77072.51,76985.2,76985.2,38.20756 +1777354500000,76985.2,76999.72,76872.98,76872.99,40.10021 +1777354800000,76872.99,76881.86,76811.01,76865.14,36.67753 +1777355100000,76865.14,76921.58,76865.13,76896.89,19.40051 +1777355400000,76896.89,76972.33,76896.88,76941.17,16.53346 +1777355700000,76941.18,76967.37,76885.97,76885.98,36.75539 +1777356000000,76885.97,76985.21,76885.97,76985.21,34.59302 +1777356300000,76985.2,77027.91,76985.2,77010.34,26.86356 +1777356600000,77010.33,77019.04,76996.26,76999.62,29.31525 +1777356900000,76999.62,77006.32,76952.21,76964.22,19.75199 +1777357200000,76964.23,76964.23,76851.89,76855.96,44.769 +1777357500000,76855.96,76905.64,76836.85,76905.63,17.87001 +1777357800000,76905.64,76941.02,76881.96,76920.41,7.92042 +1777358100000,76920.41,76928.11,76721.27,76795.71,60.46281 +1777358400000,76795.7,76796.38,76593,76602.16,70.34598 +1777358700000,76602.17,76693.62,76588,76685.62,65.65764 +1777359000000,76685.06,76754.27,76685.05,76715.43,50.01647 +1777359300000,76715.44,76763.71,76704.71,76720,37.49026 +1777359600000,76720.01,76720.01,76666.04,76672.88,43.36803 +1777359900000,76672.89,76697.25,76594,76605.11,45.51995 +1777360200000,76605.12,76613,76557.64,76557.65,63.60704 +1777360500000,76557.65,76568.08,76424.9,76495.2,141.96758 +1777360800000,76495.2,76659.41,76491.19,76641.86,36.64686 +1777361100000,76641.85,76663.47,76595.17,76642.43,64.17029 +1777361400000,76642.43,76727.75,76617.7,76709.93,86.66281 +1777361700000,76709.93,76832.34,76709.93,76831.99,197.81456 +1777362000000,76832,76889.02,76816.2,76858.01,274.06588 +1777362300000,76858,76877.09,76771.34,76777.4,399.88362 +1777362600000,76777.4,76922.22,76757.76,76914.5,186.05131 +1777362900000,76914.5,76919.75,76873.59,76879.28,92.23258 +1777363200000,76879.28,76895,76804.07,76804.07,85.1911 +1777363500000,76804,76847.6,76786.48,76801.39,15.07072 +1777363800000,76801.38,76849.7,76791.17,76844.97,27.9549 +1777364100000,76844.96,76944.44,76842.81,76886.68,38.20456 +1777364400000,76886.68,76928,76865.29,76865.3,16.68705 +1777364700000,76865.29,76977.26,76849.25,76976.63,157.96392 +1777365000000,76976.64,77013.63,76862.94,76910.81,432.10556 +1777365300000,76910.81,76910.81,76867.95,76882.98,133.49485 +1777365600000,76882.97,76882.98,76802.45,76815.83,28.75889 +1777365900000,76815.83,76820.53,76771.42,76813.5,15.36506 +1777366200000,76813.51,76813.51,76741.12,76800.86,49.93686 +1777366500000,76800.86,76868.03,76800.86,76858.59,42.34215 +1777366800000,76858.59,76863.54,76790.01,76811.2,36.94456 +1777367100000,76811.2,76850,76804.74,76850,43.4424 +1777367400000,76849.99,76850,76813.8,76831.05,12.59096 +1777367700000,76831.05,76831.05,76782.35,76830,29.30162 +1777368000000,76829.99,76830,76771.09,76771.1,20.92114 +1777368300000,76771.1,76790.73,76717.67,76790.7,39.22908 +1777368600000,76790.7,76790.7,76659.41,76673.42,48.32345 +1777368900000,76673.42,76703.92,76637.63,76691.43,27.19972 +1777369200000,76691.43,76696.26,76657.41,76657.42,15.63688 +1777369500000,76657.42,76659.41,76552,76580.92,25.48537 +1777369800000,76580.91,76630.61,76495.91,76617.52,51.82313 +1777370100000,76617.53,76632.48,76591.1,76598,10.79408 +1777370400000,76597.99,76692.19,76592.74,76630.54,30.93575 +1777370700000,76630.53,76630.54,76514.76,76540.46,41.44979 +1777371000000,76540.46,76557.65,76515.33,76521.04,16.57438 +1777371300000,76521.04,76569.16,76484.7,76537.73,27.83021 +1777371600000,76537.73,76537.74,76508.19,76512.4,11.62786 +1777371900000,76512.41,76542.77,76512.13,76523.47,21.7055 +1777372200000,76523.48,76609.08,76523.47,76598,63.73637 +1777372500000,76597.99,76605,76553.68,76553.68,49.18356 +1777372800000,76553.69,76620,76553.68,76614.61,43.73374 +1777373100000,76614.61,76629.09,76594.63,76629.09,35.18306 +1777373400000,76629.09,76630.02,76620.05,76622.47,41.11717 +1777373700000,76622.47,76626.26,76564.86,76618.35,35.16824 +1777374000000,76618.35,76649.86,76541.54,76550.66,30.40724 +1777374300000,76550.67,76550.67,76465.99,76486,63.21216 +1777374600000,76486,76489.63,76440.86,76460.97,46.82083 +1777374900000,76460.96,76480.84,76320.51,76379.7,131.31247 +1777375200000,76379.7,76474.19,76378.32,76430.09,53.51736 +1777375500000,76430.08,76433.88,76283.82,76342.7,138.89115 +1777375800000,76342.7,76346.49,76265.63,76290.88,95.92648 +1777376100000,76290.88,76306.75,76145,76226.9,177.34305 +1777376400000,76226.9,76288.93,76194.93,76288.89,68.68866 +1777376700000,76288.9,76296.99,76137.89,76141.1,41.31954 +1777377000000,76141.1,76186.03,76130.1,76177.49,90.10545 +1777377300000,76177.49,76242.18,76171.16,76229,82.17403 +1777377600000,76228.99,76262.63,76186.45,76205.64,117.08737 +1777377900000,76205.64,76263,76188,76225.32,50.42021 +1777378200000,76225.33,76314.97,76194.04,76273.92,40.98511 +1777378500000,76273.92,76289.18,76168.84,76195,35.60631 +1777378800000,76194.99,76365.99,76194.99,76224.71,89.88668 +1777379100000,76224.71,76233.8,76190.98,76221.48,16.60077 +1777379400000,76221.48,76262.63,76180,76262.63,30.38291 +1777379700000,76262.62,76292.35,76226.39,76270,33.58856 +1777380000000,76270,76316.32,76269.99,76315.2,25.10233 +1777380300000,76315.21,76421.94,76295.47,76393.86,72.64799 +1777380600000,76393.86,76418.86,76346.55,76346.56,32.27886 +1777380900000,76346.56,76374.79,76330.99,76372.05,107.42606 +1777381200000,76372.04,76372.05,76295.91,76295.91,29.7613 +1777381500000,76295.91,76295.92,76074.26,76102.25,147.54553 +1777381800000,76102.24,76187.76,75924.98,76135.79,386.47644 +1777382100000,76135.78,76137.87,76028,76114.14,47.35449 +1777382400000,76114.14,76150,76114.14,76131.56,31.34157 +1777382700000,76131.56,76244,76091.17,76192.9,87.93656 +1777383000000,76192.9,76242.18,76061.97,76180.5,103.26347 +1777383300000,76180.5,76357.3,76161.19,76320.96,90.21927 +1777383600000,76320.96,76325.92,76159.66,76264.45,75.00536 +1777383900000,76264.44,76411.72,76250,76293.35,102.80417 +1777384200000,76293.35,76319.88,76100,76128.14,115.07545 +1777384500000,76128.13,76215.47,76033.6,76189.84,71.74139 +1777384800000,76189.85,76189.85,76018,76098.46,60.62228 +1777385100000,76098.45,76199.99,76091.45,76097.95,45.83695 +1777385400000,76097.95,76125.47,76050,76076.73,50.99478 +1777385700000,76076.74,76085.71,75911.28,75983.61,126.73696 +1777386000000,75983.61,76025.76,75844.83,75905.99,111.1942 +1777386300000,75906,75923.78,75769.4,75829.12,150.27522 +1777386600000,75829.12,75904,75788.61,75806.56,171.21242 +1777386900000,75806.57,75806.57,75678,75750.57,203.89829 +1777387200000,75750.56,75869.6,75666.6,75862.78,102.35126 +1777387500000,75862.78,75862.78,75727.49,75750.01,76.21893 +1777387800000,75750,75806,75691.06,75773.66,76.32913 +1777388100000,75773.66,75950,75752.53,75949.99,88.60538 +1777388400000,75950,76068.12,75949.99,76026.87,82.50637 +1777388700000,76026.88,76042.09,75836.88,76000,51.08952 +1777389000000,75999.99,76023.63,75974.64,75990.25,34.97372 +1777389300000,75990.24,76016.99,75945,76009.17,26.02276 +1777389600000,76009.16,76065.22,75980.72,76063.6,56.90893 +1777389900000,76063.59,76065,75956.27,76024.99,64.3939 +1777390200000,76024.99,76024.99,75911.32,75934.98,49.39241 +1777390500000,75934.97,76021.37,75882.21,76011.33,45.26619 +1777390800000,76011.33,76057,75933.69,75933.7,30.1451 +1777391100000,75933.7,75994.97,75916.35,75938.38,42.65916 +1777391400000,75938.38,76085.41,75938.38,76085.41,54.21541 +1777391700000,76085.41,76085.42,76033.6,76066.38,34.38472 +1777392000000,76066.37,76095.46,76012.99,76063.92,45.53075 +1777392300000,76063.91,76080.32,75994.27,76011.52,30.48387 +1777392600000,76011.52,76042.64,75958.15,76020.45,31.29861 +1777392900000,76020.46,76020.46,75950,75982.54,21.13906 +1777393200000,75982.54,76033.56,75978.86,75978.86,16.15472 +1777393500000,75978.87,75993.85,75947.74,75954.58,33.11488 +1777393800000,75954.59,76007.63,75929.25,75931.56,19.04705 +1777394100000,75931.55,75941.81,75881.28,75912.56,38.95692 +1777394400000,75912.56,75959.46,75889.58,75912.55,24.1854 +1777394700000,75912.55,75967.06,75889,75910.38,28.27662 +1777395000000,75910.37,76218.06,75909.19,76151.83,80.7463 +1777395300000,76151.83,76170.93,76086.62,76125.04,78.61116 +1777395600000,76125.04,76220.61,76077.86,76091.06,45.17 +1777395900000,76091.07,76091.07,76018.38,76064.49,35.75013 +1777396200000,76064.49,76066.51,76000,76033.56,28.64985 +1777396500000,76033.56,76035.85,75959.05,75963.82,23.72187 +1777396800000,75963.83,76093.25,75960.09,76093.25,16.82049 +1777397100000,76093.25,76137.87,76045.54,76096.13,25.80797 +1777397400000,76096.13,76191.86,76096.12,76191.86,17.90293 +1777397700000,76191.91,76262.63,76177.26,76193.65,63.6607 +1777398000000,76193.64,76227.84,76180,76192.44,17.80576 +1777398300000,76192.44,76213.15,76169.5,76176.15,15.29814 +1777398600000,76176.16,76203.4,76117.99,76119.21,19.3902 +1777398900000,76119.21,76220.79,76119.21,76187.3,27.14345 +1777399200000,76187.3,76239.03,76161.57,76239.03,25.06812 +1777399500000,76239.02,76266.66,76140.71,76185.51,35.17972 +1777399800000,76185.51,76185.51,76137.86,76141.01,19.73287 +1777400100000,76141.01,76212.38,76141.01,76210.16,17.47348 +1777400400000,76210.16,76267.62,76185.65,76267.11,21.51944 +1777400700000,76267.11,76280.91,76210,76233.34,16.00994 +1777401000000,76233.34,76238.94,76194.02,76200,49.71677 +1777401300000,76200,76237.45,76182.16,76205.1,64.15756 +1777401600000,76205.1,76212.38,76168.69,76168.69,24.19584 +1777401900000,76168.69,76187.2,76152.41,76179.12,22.29002 +1777402200000,76179.11,76233.25,76177,76216.8,23.19154 +1777402500000,76216.8,76250,76194.03,76242.18,18.94825 +1777402800000,76242.17,76242.18,76168,76168.01,13.82526 +1777403100000,76168,76180.8,76143.18,76162.86,6.98536 +1777403400000,76162.87,76162.87,76086,76086.61,22.25764 +1777403700000,76086.61,76145.49,76066.35,76119.52,11.09196 +1777404000000,76118.01,76130.7,76099.99,76111.74,10.92853 +1777404300000,76111.75,76170.94,76111.74,76170.93,31.06707 +1777404600000,76170.93,76170.94,76136.27,76153.9,9.6598 +1777404900000,76153.9,76228.83,76151.92,76228.83,8.82494 +1777405200000,76228.83,76320.95,76225.03,76319.4,31.09483 +1777405500000,76319.4,76368.37,76273.91,76285.42,20.79349 +1777405800000,76285.43,76359.22,76281.52,76321.07,23.49167 +1777406100000,76321.08,76380.83,76314.18,76330.97,69.63361 +1777406400000,76330.97,76439.78,76323.71,76439.77,66.912 +1777406700000,76439.78,76446.71,76338,76352.44,28.16204 +1777407000000,76352.45,76399.25,76339.31,76397.69,16.38074 +1777407300000,76397.69,76400.78,76338.4,76364.16,19.3493 +1777407600000,76364.16,76390.91,76362.1,76367.8,15.64391 +1777407900000,76367.79,76400,76357.67,76367.1,18.10971 +1777408200000,76367.09,76436.73,76360.05,76421.78,17.70497 +1777408500000,76421.77,76421.78,76388.45,76393.17,11.49773 +1777408800000,76393.18,76426.6,76393.18,76415.64,15.81303 +1777409100000,76415.65,76450,76415.64,76449.99,14.43984 +1777409400000,76450,76463.16,76449.99,76454.28,21.05636 +1777409700000,76454.27,76480,76445.31,76463.95,14.64615 +1777410000000,76463.95,76480,76463.95,76472.5,32.67575 +1777410300000,76472.5,76481.3,76400,76414.18,60.83333 +1777410600000,76414.19,76414.19,76350.84,76365.38,21.4882 +1777410900000,76365.62,76375.35,76346.48,76355.83,18.10157 +1777411200000,76355.83,76360.09,76338.38,76349.38,16.12045 +1777411500000,76349.38,76357.85,76288.31,76301.3,38.65502 +1777411800000,76301.31,76336.97,76301.3,76327.68,11.32929 +1777412100000,76327.67,76410.45,76327.67,76367.09,22.14507 +1777412400000,76367.08,76396.68,76309.78,76315.82,16.36967 +1777412700000,76315.82,76337.08,76304.41,76337.07,8.81544 +1777413000000,76337.08,76340.26,76267.61,76302.36,9.04898 +1777413300000,76302.36,76417.94,76302.35,76357.15,25.5908 +1777413600000,76357.15,76410.71,76350,76401.69,21.45303 +1777413900000,76401.68,76446.26,76401.68,76426.25,16.14361 +1777414200000,76426.26,76429.11,76332,76364.27,16.18618 +1777414500000,76364.27,76371.83,76335.29,76335.29,5.98761 +1777414800000,76335.28,76358.73,76318.71,76335.88,11.45492 +1777415100000,76335.88,76346.49,76328.08,76329.44,6.18387 +1777415400000,76329.44,76361.29,76327.53,76361.29,9.62425 +1777415700000,76361.28,76364.3,76329.18,76329.18,8.31039 +1777416000000,76329.18,76329.18,76292.19,76292.19,11.18805 +1777416300000,76292.2,76297.77,76273.91,76279.39,13.1442 +1777416600000,76279.4,76279.4,76218,76222.21,25.85395 +1777416900000,76222.21,76242.18,76222.2,76242.17,12.0798 +1777417200000,76242.17,76242.17,76197.02,76228,19.39749 +1777417500000,76227.99,76303.16,76227.99,76289.3,22.02472 +1777417800000,76289.3,76346.89,76289.29,76346.89,26.05836 +1777418100000,76346.88,76363.21,76289.04,76296.66,10.72832 +1777418400000,76296.66,76318.67,76293.96,76318.66,5.02891 +1777418700000,76318.66,76322.17,76266.94,76285.52,10.17297 +1777419000000,76285.53,76304.66,76262.64,76262.64,10.77446 +1777419300000,76262.65,76279.63,76249.31,76271.19,13.97196 +1777419600000,76271.2,76305.16,76271.19,76300.72,6.91962 +1777419900000,76300.72,76346.49,76300.72,76332.27,14.09295 +1777420200000,76332.27,76369.84,76316.72,76364.3,16.33967 +1777420500000,76364.3,76370,76339.98,76342.77,24.43042 +1777420800000,76342.78,76385.28,76303.13,76332,104.5116 +1777421100000,76332,76367.18,76323,76355.52,41.3652 +1777421400000,76355.52,76357.42,76317.14,76332.4,80.55341 +1777421700000,76332.4,76346.33,76276,76346.32,34.18162 +1777422000000,76346.33,76346.33,76304.96,76331.3,10.78129 +1777422300000,76331.31,76331.31,76309.69,76319.24,10.22955 +1777422600000,76319.25,76370.01,76300,76308.42,12.69868 +1777422900000,76308.43,76350.53,76288.98,76350.53,14.28161 +1777423200000,76350.52,76419.15,76350.52,76400.46,52.38736 +1777423500000,76400.46,76435,76400.45,76419.1,24.57239 +1777423800000,76419.11,76538.27,76391.15,76538.26,143.08205 +1777424100000,76538.26,76557.97,76500.02,76512,108.24041 +1777424400000,76511.99,76534.47,76468.87,76534.47,50.31597 +1777424700000,76534.47,76545.14,76316.65,76357.93,56.44011 +1777425000000,76357.93,76410.93,76348.15,76359.67,13.87404 +1777425300000,76359.67,76399.58,76267.61,76292.93,30.19245 +1777425600000,76292.93,76300,76221.49,76249.31,28.72029 +1777425900000,76249.32,76267.62,76236.14,76236.14,7.30493 +1777426200000,76236.15,76273.92,76187.75,76271.57,22.56715 +1777426500000,76271.57,76340.62,76271.57,76309.99,24.57309 +1777426800000,76310,76410.47,76309.99,76410.47,13.43477 +1777427100000,76410.46,76613.29,76395.74,76613.28,47.05782 +1777427400000,76613.29,76668.02,76555.09,76561.72,59.3382 +1777427700000,76561.72,76584.3,76546,76571,17.66936 +1777428000000,76571,76666.82,76513.07,76545.77,45.68387 +1777428300000,76545.77,76626.37,76534,76595.55,43.84638 +1777428600000,76595.18,76595.18,76544.79,76548.32,17.8814 +1777428900000,76548.31,76565.76,76512.64,76565.76,27.93383 +1777429200000,76565.75,76565.75,76484.71,76486.75,17.67439 +1777429500000,76486.75,76508.53,76460.96,76460.97,16.82927 +1777429800000,76460.97,76468.62,76402.72,76444.87,35.87098 +1777430100000,76444.87,76457.84,76434.24,76439.29,25.12477 +1777430400000,76439.28,76455.96,76435.21,76435.21,15.88577 +1777430700000,76435.21,76485.29,76434.29,76485.29,29.47336 +1777431000000,76485.29,76514.75,76485.28,76491.96,15.40025 +1777431300000,76491.96,76531.43,76491.95,76531.29,23.69235 +1777431600000,76531.29,76589.29,76528.99,76528.99,30.6508 +1777431900000,76528.99,76567.73,76519.94,76567.72,15.57478 +1777432200000,76567.73,76622.78,76567.73,76622.78,18.91536 +1777432500000,76622.77,76893.32,76622.77,76832.55,106.82269 +1777432800000,76832.55,76899.83,76832.54,76850,68.89149 +1777433100000,76850,76882,76798.29,76882,19.92596 +1777433400000,76881.99,76887.59,76802.44,76815.35,31.88549 +1777433700000,76815.35,77040,76815.34,76999.64,95.24499 +1777434000000,76999.64,77127.62,76958.06,77079.11,89.17971 +1777434300000,77079.12,77082.24,76990.14,77012.28,37.12503 +1777434600000,77012.27,77012.28,76958.06,76987.87,22.64133 +1777434900000,76987.88,77000,76933.66,76994.78,31.40164 +1777435200000,76994.77,77008.68,76941.48,76941.48,28.79956 +1777435500000,76941.49,76950,76930,76939.99,14.60636 +1777435800000,76939.98,76939.99,76880,76926.06,79.16994 +1777436100000,76926.06,76983.46,76926.06,76981.38,24.39367 +1777436400000,76981.38,77057.11,76965.26,77000,28.70919 +1777436700000,77000.01,77041.82,77000,77041.81,16.85149 +1777437000000,77041.81,77221.12,77020.73,77160.3,61.3565 +1777437300000,77160.29,77298.29,77147.39,77293.44,84.70414 +1777437600000,77293.44,77455.71,77293.44,77318.1,184.58363 +1777437900000,77318.09,77358.63,77282.95,77300.31,48.37649 +1777438200000,77300.31,77368.77,77274.24,77292.37,33.58783 +1777438500000,77292.37,77311.82,77250.48,77269.76,50.10517 +1777438800000,77269.76,77283.7,77200,77247.62,37.53342 +1777439100000,77247.61,77301.82,77240.14,77272.26,30.84134 +1777439400000,77272.26,77285.26,77224.34,77224.34,21.92737 +1777439700000,77224.35,77250.27,77198.07,77240.04,34.63838 +1777440000000,77240.03,77266.98,77233.93,77257.71,22.27772 +1777440300000,77257.7,77272.45,77209.85,77272.45,27.35762 +1777440600000,77272.45,77301,77239.59,77239.59,23.47236 +1777440900000,77239.59,77263.7,77221.02,77263.69,39.2878 +1777441200000,77263.69,77273.36,77236.09,77248.12,25.38026 +1777441500000,77248.12,77316.3,77248.11,77262.3,53.36345 +1777441800000,77262.31,77329.31,77255.73,77283.5,56.57901 +1777442100000,77283.49,77293.97,77270.57,77288.38,40.29776 +1777442400000,77288.39,77307.93,77266.02,77273.9,25.60558 +1777442700000,77273.9,77337.57,77239.05,77262.4,63.7108 +1777443000000,77262.41,77290.99,77192.07,77218.53,43.17223 +1777443300000,77218.52,77227,77181.32,77207.38,54.41481 +1777443600000,77207.38,77210.22,77137.69,77145.69,33.01643 +1777443900000,77145.69,77145.7,77083.38,77083.39,64.67066 +1777444200000,77083.39,77117.16,77036.11,77048.34,35.2488 +1777444500000,77048.34,77089.73,77018.68,77038.6,23.83335 +1777444800000,77038.6,77096,77011.2,77011.22,46.09429 +1777445100000,77011.22,77060,77011.22,77029.62,38.67159 +1777445400000,77029.61,77029.62,76944.34,76975.29,84.71507 +1777445700000,76975.29,77260.22,76907.07,77031.06,461.23572 +1777446000000,77031.07,77064.34,77031.06,77054.4,92.40186 +1777446300000,77054.39,77076.24,77031.06,77041.3,75.79286 +1777446600000,77041.29,77107.87,77031.06,77092.66,239.52213 +1777446900000,77092.66,77108.29,77050.29,77050.29,32.77661 +1777447200000,77050.29,77052.47,77050.29,77050.29,68.73215 +1777447500000,77050.29,77090.86,77050.29,77064.19,35.37871 +1777447800000,77064.19,77182.91,77064.19,77109.99,43.18141 +1777448100000,77109.99,77172.61,77109.99,77110.98,25.58128 +1777448400000,77110.99,77156.72,77110.98,77127.55,21.3469 +1777448700000,77127.54,77127.55,77031.06,77101.47,171.12914 +1777449000000,77101.46,77108.49,77052.78,77052.79,38.89738 +1777449300000,77052.78,77062.48,77031.06,77053.64,87.24488 +1777449600000,77053.65,77087.15,77046.41,77050,29.15265 +1777449900000,77050.01,77050.01,76984.88,77002.47,37.49136 +1777450200000,77002.47,77062.29,77002.46,77030.54,33.40004 +1777450500000,77030.55,77109,77020.78,77108.99,17.72105 +1777450800000,77109,77148.79,77076,77110.11,71.06426 +1777451100000,77110.1,77131.16,77106.01,77106.01,16.62429 +1777451400000,77106.01,77106.01,76998.63,76998.64,52.45197 +1777451700000,76998.63,77042.53,76972.32,77025.38,173.01555 +1777452000000,77025.38,77064.9,77008.6,77064.9,31.54824 +1777452300000,77064.89,77074.62,77038.35,77038.36,22.82171 +1777452600000,77038.35,77060.93,77025.93,77045.52,32.63451 +1777452900000,77045.51,77059.11,77038.25,77046.32,21.17158 +1777453200000,77046.31,77055.92,77006,77006,38.79457 +1777453500000,77006.01,77006.01,76972.32,76982.74,18.47266 +1777453800000,76982.73,77072.96,76982.73,77072.95,25.85842 +1777454100000,77072.95,77100.33,77057.41,77100.33,38.11455 +1777454400000,77100.33,77142,77091.46,77134.99,27.61579 +1777454700000,77134.99,77135,77127.73,77127.74,13.82557 +1777455000000,77127.74,77246.42,77127.73,77224.27,58.04166 +1777455300000,77224.28,77285,77208.87,77239.25,40.29154 +1777455600000,77239.25,77258,77230.18,77258,22.92773 +1777455900000,77258,77719.65,77242.53,77668,225.2908 +1777456200000,77668.01,77800,77595.83,77736.64,210.478 +1777456500000,77736.64,77791.34,77610.63,77642,115.82942 +1777456800000,77642,77756.21,77642,77710.01,62.45957 +1777457100000,77710,77800,77687.28,77782.94,80.15236 +1777457400000,77782.93,77817.57,77691.25,77720.85,72.49017 +1777457700000,77720.85,77792,77710,77736.32,71.36397 +1777458000000,77736.32,77792.35,77710.95,77765,59.0277 +1777458300000,77765,77899.86,77749.8,77885.28,93.05268 +1777458600000,77885.28,77904.93,77812.67,77824.59,71.61202 +1777458900000,77824.59,77824.6,77676.85,77682.31,88.14269 +1777459200000,77682.31,77688.53,77563.8,77563.81,82.21357 +1777459500000,77563.81,77661.76,77559.19,77650.81,41.41203 +1777459800000,77650.82,77666.35,77605.88,77626.78,50.00297 +1777460100000,77626.77,77626.78,77600,77619.61,18.88649 +1777460400000,77619.62,77673.2,77535,77673.19,58.54726 +1777460700000,77673.19,77673.2,77506.88,77518.15,44.28048 +1777461000000,77518.15,77579.7,77518.14,77579.69,28.49752 +1777461300000,77579.7,77607.4,77525.63,77528.45,57.2663 +1777461600000,77528.46,77534.67,77511,77518.48,30.72935 +1777461900000,77518.48,77537.53,77485.81,77515,21.29661 +1777462200000,77515,77601.29,77508.07,77589.7,47.69637 +1777462500000,77589.7,77670.73,77589.7,77606,43.30799 +1777462800000,77606,77641.16,77564.71,77571.53,32.57445 +1777463100000,77571.53,77694.61,77558.82,77582.17,106.84 +1777463400000,77582.17,77639.98,77546,77595.52,47.51034 +1777463700000,77595.52,77597.18,77580.84,77590.03,13.20473 +1777464000000,77590.04,77596.39,77477.3,77478.54,96.16213 +1777464300000,77478.55,77511.01,77467.98,77467.99,38.48056 +1777464600000,77467.99,77498.84,76850,77310.12,529.52373 +1777464900000,77310.12,77415.98,77293.05,77306.99,227.21237 +1777465200000,77306.99,77307,76908.47,77136.86,354.9488 +1777465500000,77136.85,77180,77090.98,77145.78,98.21003 +1777465800000,77145.78,77155,76992.5,77034.37,75.89503 +1777466100000,77034.36,77100,77022.59,77100,41.53261 +1777466400000,77100,77175.64,77100,77162.2,36.6998 +1777466700000,77162.19,77200,77139.27,77139.28,71.45721 +1777467000000,77139.28,77208.72,77125.92,77160.01,178.71037 +1777467300000,77160.01,77160.01,77125.99,77143.68,27.51885 +1777467600000,77143.68,77205.72,77132,77133.43,28.897 +1777467900000,77133.42,77136.56,77072.39,77105.91,57.09004 +1777468200000,77105.91,77181.41,77099.57,77178.95,27.41269 +1777468500000,77178.96,77240,77120,77120,39.12643 +1777468800000,77120.01,77120.01,76915.31,76926.13,57.35012 +1777469100000,76926.13,76983.98,76859.09,76924.1,93.12146 +1777469400000,76924.11,76924.11,76663.22,76671.94,174.81853 +1777469700000,76671.93,76807.68,76590.04,76697.99,147.98663 +1777470000000,76698,76732.7,76563,76563,92.70513 +1777470300000,76563.01,76647.92,76425.62,76605.44,124.37304 +1777470600000,76605.45,76827.22,76601,76780,114.25342 +1777470900000,76780.01,76877.15,76777.67,76783.43,43.56041 +1777471200000,76783.42,76783.43,76657.45,76710.73,38.22638 +1777471500000,76710.73,76710.74,76543.51,76590.46,64.04888 +1777471800000,76590.46,76666,76545.65,76588.85,56.24964 +1777472100000,76588.5,76685,76503.2,76644.6,56.6716 +1777472400000,76644.6,76675.63,76560.75,76675.63,105.85316 +1777472700000,76675.63,76767.71,76670,76717.99,48.68765 +1777473000000,76717.99,76738.74,76626.65,76701.42,145.4785 +1777473300000,76701.43,76927.69,76678.51,76750.14,558.07692 +1777473600000,76750.13,76750.13,76584.42,76602.26,92.44584 +1777473900000,76602.27,76615.59,76489.99,76590.75,63.03843 +1777474200000,76590.76,76668.45,76544.13,76630.06,72.95412 +1777474500000,76630.05,76639.62,76555.79,76570,51.98959 +1777474800000,76570,76634.61,76447.23,76447.23,48.73941 +1777475100000,76447.23,76447.23,76311.4,76320.41,137.51311 +1777475400000,76320.41,76320.41,76150,76255,156.52081 +1777475700000,76254.99,76364.88,76195.14,76250,80.94512 +1777476000000,76249.99,76272.78,76194.4,76247.29,44.31837 +1777476300000,76246.9,76295.41,76229.83,76230.53,55.57177 +1777476600000,76230.53,76335.12,76175.49,76258.92,100.17786 +1777476900000,76258.92,76308.41,75971.07,76040,132.73803 +1777477200000,76040,76051.19,75971.96,75975,66.56295 +1777477500000,75975.01,76041.8,75902.67,76007.68,82.51045 +1777477800000,76007.68,76014.87,75705.32,75775.48,161.49249 +1777478100000,75775.47,75929.7,75745.85,75924.25,65.66697 +1777478400000,75924.24,76046.15,75847.71,76046.14,104.51767 +1777478700000,76046.15,76061.36,75969.3,76043.54,87.81072 +1777479000000,76043.53,76125.47,76031.76,76031.77,43.62878 +1777479300000,76031.77,76116.47,75825.06,75881.56,152.29321 +1777479600000,75881.56,75892.22,75696.13,75740.31,257.79627 +1777479900000,75740.32,75869.6,75739.29,75837.01,67.33646 +1777480200000,75837,75879.97,75806.67,75844.05,81.69636 +1777480500000,75844.06,75872.04,75720.96,75872.03,50.91325 +1777480800000,75872.04,75911.04,75828.14,75887.34,27.93452 +1777481100000,75887.33,75908,75790.5,75790.51,38.27275 +1777481400000,75790.5,75803.02,75707.69,75803.01,62.83451 +1777481700000,75803.02,75811.25,75764.71,75803.54,46.06629 +1777482000000,75803.55,76015.27,75803.55,76015.26,94.72805 +1777482300000,76015.26,76015.27,75906.18,75934.5,33.62252 +1777482600000,75934.5,75978.65,75921.78,75936.36,17.33233 +1777482900000,75936.36,75999.85,75898.1,75987.41,41.12447 +1777483200000,75987.41,76112.98,75987.41,76084.01,44.57575 +1777483500000,76084.02,76084.02,75811.24,75891.4,100.17991 +1777483800000,75891.4,75989.97,75881.59,75970.53,43.15927 +1777484100000,75970.53,75977.6,75917.84,75973.99,23.95102 +1777484400000,75974,76018.34,75938.44,76018.33,25.5765 +1777484700000,76018.33,76061.51,75952.8,76030,43.4986 +1777485000000,76029.99,76040.01,75958.97,75981.77,35.12229 +1777485300000,75981.77,76184.01,75940.12,76184.01,47.06363 +1777485600000,76184,76274.8,75920.18,75920.19,115.20095 +1777485900000,75920.19,75933.53,75000,75020.3,497.70553 +1777486200000,75020.29,75239.85,74937.52,75192.52,498.72709 +1777486500000,75192.51,75254.14,75094.93,75160.52,134.61424 +1777486800000,75160.52,75385.24,75114.69,75341.79,90.97657 +1777487100000,75341.78,75341.79,75084,75150.37,105.56853 +1777487400000,75150.37,75181.84,74958.66,75149.88,122.78887 +1777487700000,75149.87,75361.68,75130.85,75323.52,119.73072 +1777488000000,75323.51,75350.64,75242.42,75242.43,57.21088 +1777488300000,75242.42,75387.27,75225,75318.48,46.90379 +1777488600000,75318.47,75462.35,75313.16,75429.04,83.28358 +1777488900000,75429.05,75517.33,75429.05,75513.91,54.17234 +1777489200000,75513.92,75537.62,75442.4,75520.47,63.23848 +1777489500000,75520.47,75520.48,75398.06,75398.06,61.49694 +1777489800000,75398.06,75570.18,75374.49,75568.41,30.79728 +1777490100000,75567.04,75591.83,75493.24,75528.47,35.85465 +1777490400000,75528.47,75553.78,75454.76,75553.78,40.82437 +1777490700000,75553.78,75553.78,75511.26,75531.29,28.17728 +1777491000000,75531.29,75531.3,75302.31,75356.45,64.17937 +1777491300000,75356.45,75462.54,75356.44,75430.37,38.98878 +1777491600000,75430.37,75471.53,75411.58,75438.56,24.9246 +1777491900000,75438.55,75533.1,75432.49,75478.88,23.92519 +1777492200000,75478.88,75540.98,75443.58,75517.38,23.65077 +1777492500000,75517.38,75565.69,75478.52,75563.86,28.51769 +1777492800000,75563.87,75716.54,75560.18,75631.66,99.75613 +1777493100000,75631.65,75651.56,75559.91,75628.7,60.49749 +1777493400000,75628.46,75702.41,75497.43,75528.81,104.62502 +1777493700000,75528.82,75650,75524.41,75650,68.38637 +1777494000000,75649.99,75666.02,75614.51,75624.15,30.92605 +1777494300000,75624.15,75688.09,75622.04,75679.7,17.34074 +1777494600000,75679.7,75715.43,75586,75680.95,46.50016 +1777494900000,75680.95,75857.32,75650.25,75752.25,68.18562 +1777495200000,75752.26,75788.1,75715.44,75773.61,16.50742 +1777495500000,75773.61,75856.08,75768.51,75771.54,21.70463 +1777495800000,75771.55,75799.12,75751.01,75784.95,16.59748 +1777496100000,75784.95,75794,75666.79,75676.79,24.28462 +1777496400000,75676.79,75699.1,75620,75675.38,35.09288 +1777496700000,75675.38,75689.3,75607.7,75686.79,21.56919 +1777497000000,75686.79,75850,75686.79,75794.67,43.8139 +1777497300000,75794.67,75877,75794.67,75874.44,22.10757 +1777497600000,75874.43,75898.67,75865.05,75883.48,14.56592 +1777497900000,75883.48,75886,75822.87,75822.88,20.21366 +1777498200000,75822.88,75915.99,75801.67,75902.24,36.03726 +1777498500000,75902.24,75928.87,75902.23,75910.12,16.70245 +1777498800000,75910.12,75973.5,75910.11,75942.49,48.74944 +1777499100000,75942.49,76088.9,75940.87,76009.47,63.40014 +1777499400000,76009.47,76025.4,75964.67,76011.34,23.93984 +1777499700000,76011.33,76011.34,75932.76,75933.93,16.87252 +1777500000000,75933.94,75949.99,75850,75949.99,57.46608 +1777500300000,75950,75969.42,75921.96,75930.95,12.36889 +1777500600000,75930.96,75965.74,75903.58,75965.73,10.80804 +1777500900000,75965.73,75995.41,75942.72,75995.4,39.25046 +1777501200000,75995.41,76004.14,75912.16,75912.17,27.86371 +1777501500000,75912.17,75912.17,75818.14,75839.75,15.99316 +1777501800000,75839.74,75947.68,75839.74,75945.83,10.07618 +1777502100000,75945.82,75975.38,75927.94,75969.06,27.25336 +1777502400000,75969.06,75969.07,75930.22,75962.86,15.05702 +1777502700000,75962.85,75970.65,75913.14,75913.14,12.02445 +1777503000000,75913.14,75948.97,75891.28,75947.77,36.97186 +1777503300000,75947.77,75965.73,75927.25,75927.38,7.20076 +1777503600000,75927.38,75961.02,75871.17,75871.17,10.32665 +1777503900000,75871.17,75965.59,75864.95,75965.59,15.8563 +1777504200000,75965.58,75990.06,75930,75987.62,18.10296 +1777504500000,75987.62,75989.29,75897.42,75897.42,7.56392 +1777504800000,75897.41,75897.41,75748.31,75748.31,32.23418 +1777505100000,75748.31,75801.29,75692.33,75771.21,71.07993 +1777505400000,75771.2,75832.06,75771.2,75832.06,16.44266 +1777505700000,75832.05,75854.06,75783.94,75846.25,24.47197 +1777506000000,75846.26,75864.91,75790.1,75861.06,31.1045 +1777506300000,75861.07,75880.71,75809.13,75809.14,18.13314 +1777506600000,75809.14,75866.68,75800.56,75815.08,6.9392 +1777506900000,75815.07,75816.66,75774.6,75780,27.2364 +1777507200000,75780,75867.49,75780,75815.76,90.99934 +1777507500000,75815.77,75850,75760.38,75766.38,25.72476 +1777507800000,75766.39,75777.99,75715.44,75719.89,23.0563 +1777508100000,75719.9,75749.32,75684,75731.35,30.56036 +1777508400000,75731.34,75746.75,75656.03,75739.65,24.8029 +1777508700000,75739.65,75817.99,75739.65,75817.99,17.23969 +1777509000000,75818,76000,75818,75949.35,30.23124 +1777509300000,75949.35,76172.34,75949.35,76170.13,76.85232 +1777509600000,76170.13,76172.33,76035.44,76091.35,59.89492 +1777509900000,76091.35,76344.61,76091.35,76223.9,64.24141 +1777510200000,76223.89,76331.31,76218.74,76314.5,17.01262 +1777510500000,76314.49,76319.99,76248.74,76248.74,102.09875 +1777510800000,76248.76,76360.56,76227.48,76245.67,30.43131 +1777511100000,76245.67,76281.23,76180.5,76281.22,26.67996 +1777511400000,76281.23,76295.64,76217.15,76234.02,23.2044 +1777511700000,76234.01,76254.2,76178.73,76254.19,15.88828 +1777512000000,76254.19,76277.16,76194.43,76275.81,19.51994 +1777512300000,76275.8,76408.83,76275.8,76349.59,31.35615 +1777512600000,76349.58,76412.41,76332.56,76362.87,13.07087 +1777512900000,76362.86,76362.87,76239.76,76286.79,21.16927 +1777513200000,76286.8,76370,76274.46,76346,25.3189 +1777513500000,76346,76387.08,76345.15,76387.08,17.56243 +1777513800000,76387.08,76473.26,76336.83,76388.89,60.76817 +1777514100000,76388.89,76400.05,76218.94,76232.8,46.56685 +1777514400000,76232.81,76328.39,76232.8,76268.63,27.76925 +1777514700000,76268.63,76306.31,76248.21,76306.3,27.73633 +1777515000000,76306.31,76351.04,76288.76,76316.7,10.24655 +1777515300000,76316.7,76343.54,76252.44,76253.18,15.12226 +1777515600000,76253.17,76266.19,76159.49,76258.3,31.93041 +1777515900000,76258.3,76258.31,76107.82,76122.64,25.36094 +1777516200000,76122.64,76122.64,75662.83,75757.75,166.48108 +1777516500000,75757.76,75816.1,75494.7,75541.59,88.66762 +1777516800000,75541.59,75692,75541.59,75614.11,42.8635 +1777517100000,75614.11,75670.01,75560.29,75594,37.84153 +1777517400000,75594,75749.99,75593.99,75722.89,25.55628 +1777517700000,75722.89,75760.88,75689.57,75704.74,37.4919 +1777518000000,75704.74,75780.17,75659.85,75769,26.86984 +1777518300000,75769,75815.17,75760.03,75802.79,10.4421 +1777518600000,75802.79,75865.12,75791.01,75828.64,12.88024 +1777518900000,75828.65,75871.24,75770.67,75799.7,19.86613 +1777519200000,75799.69,75820.56,75772.35,75811.23,12.71076 +1777519500000,75811.23,75897.39,75795.91,75893.97,15.19515 +1777519800000,75893.97,75897.36,75845.7,75862.56,10.3569 +1777520100000,75862.55,75987.84,75862.55,75947.32,22.72669 +1777520400000,75947.31,75949.04,75900.85,75949.04,13.06445 +1777520700000,75949.03,75949.04,75900.83,75909.67,9.49178 +1777521000000,75909.67,75994.26,75909.66,75987.2,17.22729 +1777521300000,75987.2,75987.2,75927.67,75928.1,11.29514 +1777521600000,75928.09,75963.92,75843.42,75843.43,44.1319 +1777521900000,75843.43,75847.35,75707.52,75794.59,45.80761 +1777522200000,75794.59,75829.6,75761.09,75792.03,26.19884 +1777522500000,75792.04,75801.1,75683.95,75721.59,16.0073 +1777522800000,75721.59,75728.99,75670.02,75683.64,15.39257 +1777523100000,75683.64,75726.28,75677.44,75683.43,16.4849 +1777523400000,75683.44,75687.21,75511.26,75511.27,37.25489 +1777523700000,75511.26,75556.58,75416.75,75437.23,61.1192 +1777524000000,75437.22,75493.08,75414.57,75426.62,52.43148 +1777524300000,75426.61,75533.79,75426.61,75493.18,55.66741 +1777524600000,75493.19,75534.65,75481.14,75481.15,23.4266 +1777524900000,75481.15,75523.31,75474.75,75497,33.04656 +1777525200000,75497.01,75596.07,75480,75519.79,37.90698 +1777525500000,75519.8,75616.65,75519.79,75612.12,16.84673 +1777525800000,75612.12,75627.33,75588.61,75611.77,36.58458 +1777526100000,75611.78,75626.08,75523.06,75548.03,13.38582 +1777526400000,75548.04,75578.14,75532.15,75544.29,20.65869 +1777526700000,75544.3,75544.3,75323.65,75429.05,63.91075 +1777527000000,75429.06,75642.87,75422.72,75642.87,165.13186 +1777527300000,75642.87,75724,75642.84,75696.13,22.50437 +1777527600000,75696.12,75750,75678.98,75707.4,45.31832 +1777527900000,75707.4,75717.8,75670.02,75673.11,11.17022 +1777528200000,75673.12,75743.5,75663.05,75682.56,29.28453 +1777528500000,75682.56,75682.56,75595.99,75600.09,29.0063 +1777528800000,75600.09,75617.01,75569.99,75615.61,64.40432 +1777529100000,75615.62,75682.19,75615.62,75642.85,40.54854 +1777529400000,75642.84,75642.84,75580.71,75594.9,22.65204 +1777529700000,75594.89,75663.63,75594.89,75661.35,18.96788 +1777530000000,75661.36,75676.76,75621.09,75642,14.14623 +1777530300000,75642,75696.32,75639.36,75676,11.92116 +1777530600000,75676,75853.07,75676,75853.06,65.98456 +1777530900000,75853.07,75867.9,75811.02,75815.9,20.72024 +1777531200000,75815.9,75815.9,75736.08,75744.04,53.90853 +1777531500000,75744.03,75760.38,75709.99,75749.2,32.28861 +1777531800000,75749.19,75786.34,75743.27,75764.85,7.45068 +1777532100000,75764.84,75775.89,75742.6,75753.53,19.15793 +1777532400000,75753.54,75797.57,75734.15,75764,40.62729 +1777532700000,75763.99,75844.92,75718.5,75822.36,29.29518 +1777533000000,75822.35,75849.69,75790.06,75806.02,12.39086 +1777533300000,75806.01,75842.73,75796.65,75796.65,18.45228 +1777533600000,75796,75832.49,75782.56,75830.96,14.23826 +1777533900000,75830.96,75893.58,75830.96,75884.53,29.13435 +1777534200000,75884.54,76006.08,75884.53,75999.99,72.14322 +1777534500000,76000,76082.97,75944.79,76063.98,75.62098 +1777534800000,76063.98,76076.03,76030,76075.28,61.36188 +1777535100000,76075.29,76163.16,76070.15,76163.15,54.20158 +1777535400000,76163.16,76179.91,76068.23,76132.92,71.86964 +1777535700000,76132.92,76161.67,76108.75,76161.67,37.41631 +1777536000000,76161.67,76187.91,76076.06,76163.92,31.79831 +1777536300000,76163.93,76208.92,76089.28,76113.52,27.99136 +1777536600000,76113.51,76122.65,76081.37,76092.07,21.2138 +1777536900000,76092.07,76092.08,76068.02,76079.06,22.90557 +1777537200000,76079.05,76100,76019.57,76031.12,39.24863 +1777537500000,76031.11,76163.25,76031.11,76075.92,58.26755 +1777537800000,76075.92,76113.3,76050,76102.12,24.46923 +1777538100000,76102.12,76135,76085.61,76122.43,12.01125 +1777538400000,76122.43,76144.16,76108.45,76135,25.34395 +1777538700000,76135,76146.75,76094.47,76126.53,39.09394 +1777539000000,76126.54,76126.54,76069.27,76109.66,31.64584 +1777539300000,76109.67,76109.67,76058.16,76058.17,16.95628 +1777539600000,76058.17,76073.04,76040.02,76064.08,64.6035 +1777539900000,76064.08,76097.85,76026.6,76089.62,39.98343 +1777540200000,76089.62,76089.62,76019.57,76077.09,29.17302 +1777540500000,76077.09,76144.58,76068.33,76068.74,28.89255 +1777540800000,76068.73,76079.76,76012.6,76070.27,23.60277 +1777541100000,76070.28,76220.2,76070.27,76216.77,61.09774 +1777541400000,76216.77,76339.38,76203.24,76219.05,63.10634 +1777541700000,76219.05,76275.99,76219.05,76230.66,33.50593 +1777542000000,76230.65,76244.99,76079.81,76079.81,26.32152 +1777542300000,76079.82,76196.31,76075.69,76168.01,37.02344 +1777542600000,76168.01,76196.31,76134.02,76137.6,25.68468 +1777542900000,76137.6,76140,76097.18,76097.19,12.01565 +1777543200000,76097.19,76149.31,76093.91,76143.25,14.25628 +1777543500000,76143.25,76163.52,76105.15,76141.6,23.00343 +1777543800000,76141.61,76141.61,76036.79,76036.8,26.26636 +1777544100000,76036.8,76069.11,76016.96,76016.96,20.82841 +1777544400000,76016.96,76061.96,76008.21,76008.21,32.62595 +1777544700000,76008.21,76026.29,75974.93,75974.94,32.50597 +1777545000000,75974.94,76102.48,75974.94,76055.26,43.51227 +1777545300000,76055.26,76119.19,76042,76071,57.20767 +1777545600000,76071,76071,76011.05,76043.02,39.06796 +1777545900000,76043.02,76069.11,76030,76030.01,26.07893 +1777546200000,76030,76050.69,75999.9,76038.52,22.56221 +1777546500000,76038.52,76038.53,76009.42,76028.66,27.27175 +1777546800000,76028.66,76094.33,76028.66,76094.32,47.47707 +1777547100000,76094.33,76196.31,76074.01,76175,70.21756 +1777547400000,76174.99,76244.36,76146.08,76150.47,31.29918 +1777547700000,76150.48,76191.45,76140.48,76140.48,26.97917 +1777548000000,76140.48,76155.7,76095,76095,29.75666 +1777548300000,76095.01,76115.41,76093.11,76109.21,15.93436 +1777548600000,76109.21,76114.88,76038.58,76086.23,28.52336 +1777548900000,76086.23,76140.33,76062.73,76062.73,32.35683 +1777549200000,76062.72,76062.72,75910.44,75929.48,105.52819 +1777549500000,75929.48,76073.76,75876.29,76073.76,123.17295 +1777549800000,76073.75,76085.62,76000.85,76031.64,18.80647 +1777550100000,76031.63,76064.64,76027.16,76059.43,20.83487 +1777550400000,76059.42,76143.5,76042.75,76109.74,28.41448 +1777550700000,76109.73,76169.55,76095.6,76113.84,34.98984 +1777551000000,76113.85,76146.62,76093,76146.61,25.79225 +1777551300000,76146.61,76229.9,76141.11,76229.9,34.80057 +1777551600000,76230,76500,76223.62,76358.19,388.13013 +1777551900000,76358.18,76363.41,76327.98,76344.23,381.52208 +1777552200000,76344.23,76511.22,76337.05,76359.91,348.93809 +1777552500000,76359.91,76359.91,76337.05,76343.23,74.4668 +1777552800000,76343.24,76347.78,76255.01,76255.01,87.12266 +1777553100000,76255.01,76324.8,76254,76314.31,37.5103 +1777553400000,76314.31,76420,76306.2,76320.55,48.32218 +1777553700000,76320.55,76326.68,76298.28,76308.48,30.57056 +1777554000000,76308.48,76367.65,76306.24,76333.62,62.9429 +1777554300000,76333.62,76343.91,76292,76330,32.01712 +1777554600000,76329.99,76329.99,76270.94,76315.8,31.33481 +1777554900000,76315.8,76347.63,76310,76315.27,23.25012 +1777555200000,76315.28,76333.35,76269.64,76269.65,22.03474 +1777555500000,76269.65,76269.65,76159.45,76186.63,51.07264 +1777555800000,76186.63,76329.33,76116.2,76282.9,167.06546 +1777556100000,76282.91,76406.53,76240.93,76398.3,68.66574 +1777556400000,76398.3,76644.44,76396.14,76638.04,157.73649 +1777556700000,76638.04,76669.14,76428.43,76469.35,115.31309 +1777557000000,76469.35,76532.48,76421.6,76459.3,82.39774 +1777557300000,76459.3,76583.65,76412,76420.44,113.33537 +1777557600000,76420.45,76583.65,76409.26,76516.7,88.05936 +1777557900000,76516.7,76597.51,76446.99,76482.11,73.02413 +1777558200000,76482.11,76495,76278.04,76360.52,76.95613 +1777558500000,76360.52,76368.16,76093.81,76279.99,116.79522 +1777558800000,76279.99,76320,76215.1,76284.63,34.09218 +1777559100000,76284.63,76354.21,76139.13,76354.2,45.43156 +1777559400000,76354.2,76557.97,76302.48,76329.27,69.0581 +1777559700000,76329.28,76392,76216.89,76242.38,24.233 +1777560000000,76242.39,76373.79,76242.38,76346.36,39.37453 +1777560300000,76346,76455,76320,76385,59.67038 +1777560600000,76384.99,76470.99,76352,76370.32,34.2239 +1777560900000,76370.32,76385.94,76272.19,76301.24,22.83463 +1777561200000,76301.25,76388.3,76163.16,76268.88,47.11702 +1777561500000,76268.88,76395,76230,76395,57.01284 +1777561800000,76394.99,76439.32,76320.74,76424.65,19.81706 +1777562100000,76424.66,76449.14,76370.4,76444.23,17.48009 +1777562400000,76444.24,76449.14,76386.7,76445,14.75928 +1777562700000,76445,76500,76416.77,76500,23.35123 +1777563000000,76500,76653.6,76428.58,76447.23,66.18585 +1777563300000,76447.23,76482.63,76378,76479.26,17.04425 +1777563600000,76479.69,76484.14,76382.72,76465.74,42.436 +1777563900000,76465.74,76465.74,76331.34,76439.22,19.42687 +1777564200000,76439.22,76499.58,76421.32,76497.22,19.55721 +1777564500000,76497.22,76529.14,76473,76473.6,30.51268 +1777564800000,76473.6,76484.6,76362.59,76463.39,22.24811 +1777565100000,76463.38,76479.73,76410.05,76410.06,11.72267 +1777565400000,76410.05,76477.69,76390,76473.61,20.56907 +1777565700000,76473.6,76473.61,76376.51,76376.51,12.2872 +1777566000000,76376.52,76396.76,76357.03,76368,9.65654 +1777566300000,76367.99,76373.29,76300,76355.18,15.61921 +1777566600000,76355.19,76383.65,76330,76383.65,7.46336 +1777566900000,76383.65,76419.55,76362.42,76368.67,7.59474 +1777567200000,76368.67,76368.68,76325.14,76342.62,13.19246 +1777567500000,76342.62,76368.08,76333.19,76368.07,16.39315 +1777567800000,76368.07,76376.85,76285,76313.99,13.82282 +1777568100000,76313.99,76313.99,76228.27,76261.03,14.88108 +1777568400000,76261.04,76301,76232.33,76265.75,36.20791 +1777568700000,76265.74,76328.71,76224.05,76328.7,15.84394 +1777569000000,76328.7,76328.7,76214.46,76224.25,24.95654 +1777569300000,76224.26,76224.26,76111,76159.35,59.92312 +1777569600000,76159.35,76170.61,76120,76143.19,22.94646 +1777569900000,76143.19,76149.4,76123.64,76143.12,15.17487 +1777570200000,76143.12,76263.45,76143.12,76183.97,22.36402 +1777570500000,76183.97,76208.6,76164.73,76164.73,28.19539 +1777570800000,76164.74,76165.58,76143.42,76160.87,6.66529 +1777571100000,76160.86,76231.12,76160.86,76211.67,8.9993 +1777571400000,76211.67,76251.25,76185,76247.92,20.36826 +1777571700000,76247.92,76300.2,76247.91,76250.01,12.17769 +1777572000000,76250,76372.28,76246,76333.33,18.5341 +1777572300000,76333.33,76333.33,76274.7,76303.72,22.96968 +1777572600000,76303.73,76303.73,76250,76269.6,8.68918 +1777572900000,76269.6,76468.84,76268.65,76423.85,28.70796 +1777573200000,76423.85,76430,76395.16,76397.08,8.90981 +1777573500000,76397.07,76397.07,76281.25,76281.25,14.26451 +1777573800000,76281.26,76326,76204.4,76262.63,25.69088 +1777574100000,76262.63,76307.24,76262.62,76307.23,7.89475 +1777574400000,76307.23,76404.83,76307.23,76398.64,15.3402 +1777574700000,76398.64,76420.67,76359.22,76417.29,9.67948 +1777575000000,76417.29,76468.27,76396,76396,15.17657 +1777575300000,76396,76396.01,76350,76350,8.29855 +1777575600000,76350,76373.09,76308.33,76335.05,26.14773 +1777575900000,76335.05,76422.06,76335.05,76421.01,19.72038 +1777576200000,76421.01,76482.61,76421,76451.53,19.32213 +1777576500000,76451.53,76451.54,76429.48,76435.4,24.28065 +1777576800000,76435.4,76499.99,76425.96,76499.98,21.79606 +1777577100000,76499.99,76511.48,76469.1,76471.71,28.05639 +1777577400000,76471.7,76508.12,76471.7,76482.85,40.9395 +1777577700000,76482.85,76514.8,76440,76493.12,30.51274 +1777578000000,76493.11,76493.12,76418.46,76443.27,26.83296 +1777578300000,76443.27,76459.56,76406.61,76442.71,18.63854 +1777578600000,76442.71,76450,76400,76415,23.22026 +1777578900000,76414.99,76447.72,76377.14,76412.8,28.07042 +1777579200000,76412.8,76432.47,76385.29,76404.01,24.37682 +1777579500000,76404.02,76418.21,76358.18,76408,14.20132 +1777579800000,76407.99,76472.97,76391.89,76447.85,9.31892 +1777580100000,76447.86,76457.66,76318.31,76397.9,53.72612 +1777580400000,76397.89,76564,76397.89,76466.17,48.91473 +1777580700000,76466.01,76476.43,76450,76476.42,9.13299 +1777581000000,76476.42,76509.41,76452.29,76485.33,15.55736 +1777581300000,76485.33,76522.67,76485.32,76522.67,16.30195 +1777581600000,76522.67,76550.96,76501.17,76521.21,29.0722 +1777581900000,76521.21,76568.9,76512.18,76564,28.67173 +1777582200000,76564.01,76564.01,76525,76537.28,14.6152 +1777582500000,76537.28,76538.28,76492.45,76492.46,23.17787 +1777582800000,76492.45,76518.43,76492.45,76518.42,7.48697 +1777583100000,76518.42,76535.42,76458,76458.01,21.81382 +1777583400000,76458,76494.59,76452.42,76494.59,15.00043 +1777583700000,76494.58,76494.59,76442.6,76442.6,5.7515 +1777584000000,76442.61,76457.57,76370.13,76384.51,18.11437 +1777584300000,76384.52,76396.74,76323.04,76337.5,7.33258 +1777584600000,76337.5,76421.89,76337.5,76417.87,9.12848 +1777584900000,76417.87,76458,76417.87,76421.45,14.13037 +1777585200000,76421.45,76438.46,76390.4,76390.41,8.19305 +1777585500000,76390.41,76390.41,76283.61,76326.79,19.75412 +1777585800000,76326.8,76345.76,76240.78,76248.5,33.37456 +1777586100000,76248.51,76288.78,76241.77,76241.78,23.00144 +1777586400000,76241.77,76326.27,76240.78,76285.39,37.19448 +1777586700000,76285.4,76356.87,76285.39,76330.54,9.56738 +1777587000000,76330,76366.79,76312.44,76366.78,6.76892 +1777587300000,76366.79,76427.19,76366.19,76400.01,10.12109 +1777587600000,76400,76414.95,76393.36,76404.96,9.49977 +1777587900000,76404.96,76449.16,76404.95,76439.54,10.11157 +1777588200000,76439.53,76442.02,76337.22,76352.51,11.74324 +1777588500000,76352.51,76361.3,76275.1,76318.16,15.09265 +1777588800000,76318.16,76334.97,76306.42,76334.97,15.85907 +1777589100000,76334.97,76334.97,76298.79,76329.36,4.22786 +1777589400000,76329.37,76373.16,76261.85,76265,13.08549 +1777589700000,76265.01,76267.11,76206.02,76237.06,15.29383 +1777590000000,76237.07,76268.76,76217.96,76261.23,29.14356 +1777590300000,76261.22,76323.07,76238.28,76238.28,11.015 +1777590600000,76238.29,76299.08,76230,76299.08,8.66044 +1777590900000,76299.07,76331.24,76295.52,76315.61,12.02864 +1777591200000,76315.61,76326.67,76290.85,76324.96,6.83766 +1777591500000,76324.97,76334.72,76295,76334.71,12.91639 +1777591800000,76334.72,76375.99,76322.52,76322.52,31.47259 +1777592100000,76322.52,76350,76322.52,76345,8.16297 +1777592400000,76344.99,76355.68,76322.15,76334.37,9.92707 +1777592700000,76334.36,76344.39,76305.07,76344.39,7.17438 +1777593000000,76344.39,76372.19,76344.39,76359.25,12.82643 +1777593300000,76359.25,76380.2,76321.44,76346.57,32.71404 +1777593600000,76346.58,76490.4,76320.42,76490.4,140.67162 +1777593900000,76490.39,76514,76452.15,76506.43,34.10593 +1777594200000,76506.43,76506.44,76456.38,76469.81,12.09078 +1777594500000,76469.8,76578,76469.8,76513.57,34.07917 +1777594800000,76513.57,76521.76,76474.12,76489.77,7.89406 +1777595100000,76489.77,76531.82,76489.77,76531.81,14.49667 +1777595400000,76531.82,76560,76482.71,76486.15,126.20671 +1777595700000,76486.14,76504,76458,76464.99,20.19431 +1777596000000,76464.99,76529.96,76464.99,76528.37,56.9307 +1777596300000,76528.37,76591,76490.14,76490.15,19.9465 +1777596600000,76490.15,76492.55,76450.66,76461.6,13.40579 +1777596900000,76461.59,76467.57,76402.91,76458.05,22.8662 +1777597200000,76458.06,76485,76449.5,76465.69,16.96816 +1777597500000,76465.69,76581.88,76465.69,76561.47,20.95279 +1777597800000,76561.46,76589.34,76538.56,76564,28.65165 +1777598100000,76564,76630,76564,76616.7,33.18804 +1777598400000,76616.7,76630,76572.1,76572.11,67.99962 +1777598700000,76572.11,76572.11,76530.01,76536.81,6.36418 +1777599000000,76536.81,76571,76536.81,76571,21.68165 +1777599300000,76570.99,76597.84,76570.99,76585.37,13.44858 +1777599600000,76585.36,76640.64,76579.45,76618.08,167.39274 +1777599900000,76618.07,76737.55,76615.97,76692.63,53.86818 +1777600200000,76692.63,76766,76686.02,76737.24,29.67475 +1777600500000,76737.25,76776.21,76657.81,76686.13,26.6552 +1777600800000,76686.12,76703.29,76622.21,76678.86,49.41596 +1777601100000,76678.86,76744.6,76639.73,76720.14,29.26038 +1777601400000,76720.15,76720.15,76668.24,76674.82,13.16414 +1777601700000,76674.82,76729.7,76620.89,76620.9,16.28046 +1777602000000,76620.89,76632.61,76610.1,76627.74,20.23742 +1777602300000,76627.74,76643.17,76627.74,76628.9,4.06099 +1777602600000,76628.9,76639.95,76564.58,76580.01,17.79088 +1777602900000,76580,76638.78,76580,76618.03,6.90593 +1777603200000,76618.02,76618.02,76596.01,76596.02,3.58932 +1777603500000,76596.01,76599.99,76577.33,76594.29,17.318 +1777603800000,76594.3,76615.01,76577.01,76577.02,11.17445 +1777604100000,76577.01,76592.55,76533.74,76592.54,15.25645 +1777604400000,76592.54,76592.55,76555.06,76559.83,13.43356 +1777604700000,76559.83,76669,76559.83,76662.35,14.51018 +1777605000000,76662.34,76700.84,76662.34,76698.98,12.5833 +1777605300000,76698.97,77244.12,76698.97,77244.12,236.78257 +1777605600000,77240.71,77453.74,77200,77321.34,403.05926 +1777605900000,77321.34,77349.62,77186.17,77198.27,96.08024 +1777606200000,77198.27,77262.85,77178.65,77230,156.35048 +1777606500000,77230.01,77285.79,77134.47,77139.99,38.21193 +1777606800000,77139.99,77180.14,77082.32,77158.4,27.59685 +1777607100000,77158.4,77194.1,77148.72,77158.74,16.80885 +1777607400000,77158.73,77208,77144.58,77149.56,18.27249 +1777607700000,77149.57,77149.57,77072.09,77131.08,22.50942 +1777608000000,77131.08,77157.83,77068.18,77115.8,32.71736 +1777608300000,77115.79,77165.35,77108.96,77136.81,24.44573 +1777608600000,77136.82,77176,77116.28,77116.28,27.1196 +1777608900000,77116.28,77206.38,77116.28,77195.08,21.89356 +1777609200000,77195.09,77195.09,77128.48,77165.15,41.27802 +1777609500000,77165.16,77181.09,76653.6,77012.35,680.30586 +1777609800000,77012.35,77074.31,76997.11,77072.7,22.43003 +1777610100000,77072.69,77083.98,77050.44,77072.71,15.22634 +1777610400000,77072.71,77081.86,77007.38,77081.86,22.38954 +1777610700000,77081.86,77081.86,77052.49,77055.33,13.07277 +1777611000000,77055.32,77104.22,77038.48,77049.41,32.61529 +1777611300000,77049.41,77063.86,77018.64,77042.44,62.26511 +1777611600000,77042.44,77124.31,77033.91,77119.16,34.60165 +1777611900000,77119.16,77184.96,77114.02,77155,30.95495 +1777612200000,77155,77162.73,77140.26,77140.27,11.09981 +1777612500000,77140.27,77141.26,77054.65,77062.7,11.96163 +1777612800000,77062.69,77100,77062.69,77100,10.80405 +1777613100000,77099.99,77122.24,77079.96,77079.96,17.48139 +1777613400000,77079.97,77097.74,77070.23,77097.73,6.63335 +1777613700000,77097.73,77106.22,77058.41,77106.21,13.09575 +1777614000000,77106.22,77137.6,77087.38,77125,99.45399 +1777614300000,77125,77176.67,77115.85,77149.99,10.90476 +1777614600000,77149.99,77170.88,77138.55,77167.06,20.21661 +1777614900000,77167.05,77174.24,77146,77165.98,16.54317 +1777615200000,77165.99,77173.54,77146,77146,11.36372 +1777615500000,77146.01,77176.67,77137.14,77137.14,17.71078 +1777615800000,77137.15,77146.52,77087.57,77145.49,14.39158 +1777616100000,77145.49,77179.53,77137.93,77137.94,16.43654 +1777616400000,77137.93,77145.57,77112.06,77145.57,16.33262 +1777616700000,77145.57,77173.41,77142,77150.04,11.31793 +1777617000000,77150.04,77164.52,77127.27,77164.46,18.80742 +1777617300000,77164.47,77170,77046,77053.21,20.13427 +1777617600000,77053.22,77066.01,76956.2,77066,169.43057 +1777617900000,77066,77073.72,76981.72,76982.02,42.57446 +1777618200000,76982.03,76998.39,76882,76998.39,40.33125 +1777618500000,76998.39,77112.54,76984.08,76993.48,60.32091 +1777618800000,76993.49,77035,76970.23,76982.62,22.55931 +1777619100000,76982.62,77088.86,76982.61,77088.85,24.84257 +1777619400000,77088.86,77094,77038.89,77038.9,9.00624 +1777619700000,77038.9,77084.44,77011.2,77037.93,168.76233 +1777620000000,77037.93,77106.5,77026.57,77051.3,20.90401 +1777620300000,77051.29,77051.3,76994.11,77004.14,12.23298 +1777620600000,77004.13,77021.49,76957.04,77008.46,39.12282 +1777620900000,77008.46,77031.06,76970,77010.59,124.57237 +1777621200000,77010.59,77049.82,76996.87,76996.88,45.45781 +1777621500000,76996.87,77095.49,76996.74,77095.49,53.85572 +1777621800000,77095.48,77140.36,77095.48,77133.44,54.40457 +1777622100000,77133.43,77133.44,77114.82,77130.54,58.01177 +1777622400000,77130.54,77130.56,77048,77081.58,51.31138 +1777622700000,77081.58,77147.89,77081.58,77136.99,20.26872 +1777623000000,77137,77250,77136.99,77250,136.51022 +1777623300000,77249.99,77400,77227.75,77353.11,209.01711 +1777623600000,77353.11,77500,77353.1,77487.43,96.49644 +1777623900000,77487.07,77487.07,77420.08,77440.73,56.28203 +1777624200000,77440.74,77457.99,77419.48,77419.48,21.93186 +1777624500000,77419.48,77436.75,77378.33,77410.63,35.29781 +1777624800000,77410.62,77419.67,77361.82,77370.66,25.37664 +1777625100000,77370.67,77370.67,77361.82,77361.82,9.33903 +1777625400000,77361.83,77380.78,77358.15,77358.16,17.9832 +1777625700000,77358.16,77382.46,77358.15,77377.47,17.92117 +1777626000000,77377.48,77391.99,77289.18,77320.96,40.42331 +1777626300000,77320.97,77353.71,77320,77347.92,36.54639 +1777626600000,77347.92,77347.92,77329.47,77338.73,18.90253 +1777626900000,77338.74,77344.33,77299.34,77329.71,31.45225 +1777627200000,77329.72,77377.91,77312,77377.9,42.66415 +1777627500000,77377.91,77377.91,77339.73,77346.8,18.4909 +1777627800000,77346.81,77346.81,77306.48,77315.47,20.72844 +1777628100000,77315.47,77329.73,77275.23,77275.24,61.72777 +1777628400000,77275.23,77279.94,77275.23,77279.94,10.0489 +1777628700000,77279.94,77279.94,77203.68,77205.66,34.67508 +1777629000000,77205.66,77228.86,77200.15,77221.62,18.61965 +1777629300000,77221.62,77268.56,77221.61,77268.55,20.88622 +1777629600000,77268.56,77268.56,77221.95,77221.95,10.40983 +1777629900000,77221.96,77245,77221.95,77221.95,19.00254 +1777630200000,77221.96,77221.96,77146.48,77159.42,32.81784 +1777630500000,77159.41,77281.79,77159.41,77274.25,75.77118 +1777630800000,77274.24,77433.72,77273.42,77408.78,58.8677 +1777631100000,77408.77,77408.77,77349.1,77349.1,13.87162 +1777631400000,77349.11,77361.77,77302.58,77313.57,25.30069 +1777631700000,77313.57,77313.57,77253.56,77253.56,7.77256 +1777632000000,77253.57,77263.93,77251,77251.01,12.60111 +1777632300000,77251,77273.89,77251,77268,24.81459 +1777632600000,77268.01,77268.59,77256.06,77268.59,14.04555 +1777632900000,77268.58,77305.39,77260.13,77304.34,35.71723 +1777633200000,77303.8,77328.87,77282.85,77294.03,117.60002 +1777633500000,77294.03,77294.03,77263.66,77263.67,9.96752 +1777633800000,77263.66,77331,77263.66,77324.48,33.51659 +1777634100000,77324.48,77433.93,77307.5,77433.92,47.41592 +1777634400000,77433.93,77600,77409.58,77420.57,148.26643 +1777634700000,77420.57,77431.86,77346.43,77382.63,49.27847 +1777635000000,77382.64,77429.8,77369.31,77375,36.77714 +1777635300000,77375,77383.55,77344.78,77370.58,28.75289 +1777635600000,77370.58,77423.59,77370.58,77412.88,34.41056 +1777635900000,77412.88,77433.1,77344.78,77366.94,28.52773 +1777636200000,77366.94,77424.57,77366.94,77401.12,15.57921 +1777636500000,77401.13,77474.01,77401.12,77463.98,34.28712 +1777636800000,77463.98,77537.26,77447.97,77468.01,42.81264 +1777637100000,77468.01,77470.69,77410.45,77444.95,45.51999 +1777637400000,77444.96,77677.77,77408.73,77553.65,90.20203 +1777637700000,77553.64,77700,77550.72,77691.14,91.9686 +1777638000000,77691.14,77784,77671.42,77761.46,105.48007 +1777638300000,77761.47,77799.48,77747.69,77763.04,49.8689 +1777638600000,77763.04,78133,77760.53,77946.56,389.66579 +1777638900000,77946.55,78170.2,77940.94,78033.22,183.88744 +1777639200000,78033.21,78138.79,77946.35,77959.08,160.13543 +1777639500000,77959.08,78042.37,77945.16,77991.1,78.81673 +1777639800000,77991.09,78016.65,77945.01,77950.49,64.26239 +1777640100000,77950.48,78001.25,77896,77896.01,90.35653 +1777640400000,77896.01,78210,77896,78194.86,149.86015 +1777640700000,78194.86,78219.99,78156.61,78200,95.10683 +1777641000000,78199.99,78430.2,78183.08,78344.38,226.81577 +1777641300000,78344.37,78399.72,78260.35,78309.03,97.83375 +1777641600000,78309.49,78370.09,78309.48,78340.2,82.64145 +1777641900000,78340.19,78340.19,78267.14,78279.65,88.91186 +1777642200000,78279.65,78511.11,78223.75,78434.93,253.01217 +1777642500000,78434.94,78539.25,78210.12,78219.96,252.15 +1777642800000,78219.96,78275.4,78137.36,78259.08,231.70548 +1777643100000,78259.07,78392.01,78190,78354.64,139.55391 +1777643400000,78354.64,78888,78311.47,78781.62,473.76828 +1777643700000,78781.62,78914.12,78688,78737.25,262.98034 +1777644000000,78737.26,78790,78614.56,78677.99,338.57827 +1777644300000,78678,78710.46,78599,78650.3,187.2275 +1777644600000,78650.3,78871.8,78622.23,78681.2,292.29343 +1777644900000,78681.2,78718,78480.3,78483.8,165.25889 +1777645200000,78483.8,78534.08,78382.46,78388.67,115.26038 +1777645500000,78388.66,78388.67,78145.82,78275.86,187.4154 +1777645800000,78275.87,78295.02,78158.26,78241.47,168.50182 +1777646100000,78241.48,78274.58,78051.86,78220.66,219.72912 +1777646400000,78220.65,78229.45,78138.32,78196.74,47.28205 +1777646700000,78196.74,78380,78146.32,78379.99,62.79186 +1777647000000,78380,78449.96,78309.69,78318.86,124.02093 +1777647300000,78318.86,78389,78315.7,78358.75,62.34187 +1777647600000,78358.74,78358.74,78176.06,78269,101.80819 +1777647900000,78269,78300,78199.19,78299.99,53.59189 +1777648200000,78299.99,78474.22,78286.45,78460.94,60.74569 +1777648500000,78460.95,78531.96,78422.55,78475.47,68.58642 +1777648800000,78475.48,78600,78456.16,78475,106.89964 +1777649100000,78475.01,78575,78475,78536.02,93.89897 +1777649400000,78536.01,78599,78532.04,78579.99,39.31679 +1777649700000,78579.99,78700,78528.05,78675.34,77.88843 +1777650000000,78675.34,78735.92,78633.18,78663.98,70.71881 +1777650300000,78663.97,78683.67,78621.55,78663.58,83.51923 +1777650600000,78663.58,78663.58,78177.1,78360.01,213.21251 +1777650900000,78360.01,78467.71,78358,78445.89,42.99089 +1777651200000,78445.88,78658.05,78442.94,78639.99,84.32931 +1777651500000,78639.99,78683.23,78516.28,78516.28,63.95355 +1777651800000,78516.28,78533.28,78390.33,78390.33,48.29733 +1777652100000,78390.33,78395.65,78316.89,78324.71,33.37884 +1777652400000,78324.72,78474.48,78253.8,78264.99,86.25301 +1777652700000,78264.99,78388.86,78173.15,78328,79.67275 +1777653000000,78328.01,78339.98,78173.15,78304.86,62.25815 +1777653300000,78304.86,78360,78229.67,78354.67,33.78666 +1777653600000,78354.67,78390,78265,78278.22,38.59098 +1777653900000,78278.21,78278.21,78173.22,78194.03,65.96719 +1777654200000,78194.03,78300,78167.53,78299.96,43.60863 +1777654500000,78299.96,78351.82,78213.33,78214.36,64.59026 +1777654800000,78214.36,78307.97,78155,78155,41.14698 +1777655100000,78155,78203.01,78131.02,78202.65,76.10805 +1777655400000,78202.65,78330,78195.57,78330,24.89567 +1777655700000,78330,78350,78289.54,78317.85,71.61641 +1777656000000,78317.85,78325,78230.82,78230.83,36.72149 +1777656300000,78230.82,78250.83,78185.82,78250.82,42.55964 +1777656600000,78250.83,78257.53,78183.72,78209.19,30.61272 +1777656900000,78209.19,78515.57,78202.48,78512.46,82.91084 +1777657200000,78512.46,78552.47,78438.24,78438.28,24.8237 +1777657500000,78438.28,78459.84,78420.66,78459.84,11.34354 +1777657800000,78459.84,78564.65,78444.45,78516.47,27.41398 +1777658100000,78516.48,78584.61,78512.79,78552.94,19.16636 +1777658400000,78552.93,78581.28,78466.4,78549.31,20.15738 +1777658700000,78549.3,78609.11,78494,78500.04,39.82085 +1777659000000,78500.04,78561.95,78485.88,78527.36,32.11508 +1777659300000,78527.36,78577.74,78480,78570.99,25.79076 +1777659600000,78571,78623.37,78560.04,78560.05,39.75162 +1777659900000,78560.04,78586.49,78534.55,78586.48,29.03798 +1777660200000,78586.49,78586.49,78482.58,78535.56,68.40577 +1777660500000,78535.56,78538.38,78470,78523.13,129.88138 +1777660800000,78523.13,78523.13,78413.23,78428.53,31.97792 +1777661100000,78428.54,78497.7,78390.22,78497.7,22.709 +1777661400000,78497.69,78507.97,78422.67,78439.21,18.29873 +1777661700000,78439.22,78447.31,78375.53,78423.9,29.8184 +1777662000000,78423.91,78486,78416.96,78457.5,25.86196 +1777662300000,78457.51,78540,78457.5,78503.81,27.58663 +1777662600000,78503.81,78518.08,78463.8,78489.06,29.81919 +1777662900000,78489.07,78494.07,78350,78369.08,33.67104 +1777663200000,78369.09,78416.06,78358.65,78401.49,29.20032 +1777663500000,78401.5,78450,78401.49,78415.73,24.69978 +1777663800000,78415.14,78417.43,78322.5,78349.95,33.68511 +1777664100000,78349.94,78364.02,78313.16,78343.37,39.96667 +1777664400000,78343.37,78359.88,78322.94,78341.41,33.9121 +1777664700000,78341.42,78407.04,78340.65,78348.3,44.41182 +1777665000000,78348.3,78416.02,78336,78377.34,94.20811 +1777665300000,78377.33,78466.59,78348.25,78360,95.6321 +1777665600000,78360.01,78422.81,78342.76,78371.52,43.09423 +1777665900000,78371.51,78371.51,78303.02,78314.48,39.29386 +1777666200000,78314.49,78314.49,78291.33,78291.33,30.28845 +1777666500000,78291.33,78300.09,78192.43,78192.43,39.24055 +1777666800000,78192.43,78192.44,78100.07,78165.26,65.18128 +1777667100000,78165.26,78192.9,78152.51,78153.28,43.07289 +1777667400000,78153.27,78180.48,78112.58,78115.13,160.66493 +1777667700000,78115.13,78145.46,78069.04,78069.04,57.70315 +1777668000000,78069.04,78075,77945.28,77985.19,132.98626 +1777668300000,77985.2,78031.07,77937.41,77960.7,62.75888 +1777668600000,77960.7,77994.61,77752,77849.24,96.66601 +1777668900000,77849.23,77888,77793.55,77880.18,56.5771 +1777669200000,77880.18,77979.99,77857.97,77905.62,31.18959 +1777669500000,77905.61,77956.72,77905.61,77956.71,32.02733 +1777669800000,77956.72,77973.6,77919.7,77955.16,19.31567 +1777670100000,77955.16,77997.79,77932.75,77974.35,32.22053 +1777670400000,77974.34,77984.9,77959.59,77959.6,35.05847 +1777670700000,77959.6,78064.85,77957.54,78021.45,46.23843 +1777671000000,78021.46,78137.75,78021.45,78087.13,68.2708 +1777671300000,78087.14,78137.84,78087.14,78137.18,73.47062 +1777671600000,78137.17,78185.7,78095,78117.06,49.53405 +1777671900000,78117.06,78168.37,78117.06,78168.36,24.56169 +1777672200000,78168.37,78190.98,78129.59,78188.68,24.56928 +1777672500000,78188.67,78200,78152.01,78199.99,49.27178 +1777672800000,78200,78270.66,78200,78241.06,24.324 +1777673100000,78241.06,78285.27,78237.07,78272.29,10.18298 +1777673400000,78272.29,78314,78265.1,78282.61,65.8008 +1777673700000,78282.6,78360,78280.54,78359.99,25.54089 +1777674000000,78359.99,78411.13,78359.99,78411.13,44.22876 +1777674300000,78411.12,78411.13,78338,78353.41,61.17085 +1777674600000,78353.41,78369.59,78291.3,78291.3,17.63226 +1777674900000,78290.93,78290.94,78255,78255,11.3539 +1777675200000,78255,78268.74,78228,78263.61,31.95718 +1777675500000,78263.6,78263.6,78144.7,78165,21.91943 +1777675800000,78165,78189.18,78149.28,78158.22,11.0254 +1777676100000,78158.22,78171.28,78144.7,78153.38,6.84141 +1777676400000,78153.37,78153.38,78100,78146.34,10.46719 +1777676700000,78146.33,78160.21,78124.8,78124.81,6.456 +1777677000000,78124.8,78183.15,78124,78124,11.9583 +1777677300000,78124.01,78139.22,78085,78085,34.29983 +1777677600000,78085.01,78103.3,78075.83,78077,6.93912 +1777677900000,78077.01,78094.11,78043.28,78044.17,11.1625 +1777678200000,78044.16,78068,78044.16,78067.99,12.37692 +1777678500000,78068,78124.82,78067.99,78110.92,15.2103 +1777678800000,78110.91,78144.35,78110.91,78112.21,11.02407 +1777679100000,78112.2,78167.49,78112.2,78155,7.79348 +1777679400000,78155.01,78178.2,78141.08,78141.09,29.38082 +1777679700000,78141.09,78249.6,78141.09,78231.13,16.48595 +1777680000000,78231.13,78299.04,78231.12,78273,24.00077 +1777680300000,78273,78273.01,78236.28,78264.18,32.8848 +1777680600000,78264.18,78264.19,78200.09,78200.1,12.57304 +1777680900000,78200.09,78200.1,78166.48,78194.33,13.36662 +1777681200000,78194.34,78321.7,78194.33,78321.58,13.38867 +1777681500000,78321.59,78360.77,78280.85,78280.85,17.54301 +1777681800000,78280.86,78339.99,78280.86,78309.57,9.59225 +1777682100000,78309.57,78309.58,78250.89,78250.89,6.1356 +1777682400000,78250.9,78323.86,78250.89,78323.86,16.90327 +1777682700000,78323.86,78356,78290,78313.82,14.08282 +1777683000000,78313.81,78393.39,78313.81,78341.53,16.63393 +1777683300000,78341.53,78350.47,78310.38,78341.75,34.18896 +1777683600000,78341.75,78344.08,78294.19,78304.7,31.84705 +1777683900000,78304.7,78369.42,78304.7,78369.41,6.44436 +1777684200000,78369.42,78392.34,78340.52,78380.14,36.25488 +1777684500000,78380.14,78380.14,78305.92,78305.93,24.4694 +1777684800000,78305.92,78337.27,78304,78337.27,7.06855 +1777685100000,78337.26,78349.71,78320.81,78345.36,8.18487 +1777685400000,78345.36,78441.31,78345.35,78424.1,25.57726 +1777685700000,78424.1,78424.1,78352.67,78355.1,7.97422 +1777686000000,78355.1,78377.13,78322.18,78372.51,56.98347 +1777686300000,78372.51,78372.51,78314.35,78334.79,53.45157 +1777686600000,78334.8,78341.95,78310.42,78341.95,28.27695 +1777686900000,78341.95,78355.01,78300,78355,114.45594 +1777687200000,78355,78355,78321.59,78327.21,11.20313 +1777687500000,78327.2,78350,78301.19,78301.2,37.02214 +1777687800000,78301.19,78326.8,78281.43,78293.36,27.80637 +1777688100000,78293.37,78340,78293.36,78339.99,6.64595 +1777688400000,78340,78340,78310,78310,5.93361 +1777688700000,78310.01,78320,78260.95,78270.2,15.37826 +1777689000000,78270.2,78296.28,78266.5,78296.27,6.79113 +1777689300000,78296.27,78365.41,78296.27,78365.4,9.09971 +1777689600000,78365.4,78395,78359.94,78359.95,41.04682 +1777689900000,78359.95,78395,78354.99,78354.99,20.17098 +1777690200000,78355,78513.7,78355,78415.04,63.26276 +1777690500000,78415.04,78439.88,78353.92,78353.93,39.32936 +1777690800000,78353.93,78384.21,78353.92,78367.76,15.53169 +1777691100000,78367.76,78367.77,78295.31,78295.31,7.01228 +1777691400000,78295.31,78295.32,78250,78277.31,16.31426 +1777691700000,78277.31,78301.25,78237.25,78299.57,13.36279 +1777692000000,78299.58,78350,78297.31,78347.81,12.36416 +1777692300000,78347.82,78411.31,78347.81,78382.22,29.0226 +1777692600000,78382.22,78455.49,78368,78443.76,25.6446 +1777692900000,78443.77,78514.82,78443.32,78444.63,22.08437 +1777693200000,78444.64,78444.64,78398.87,78399.16,5.39701 +1777693500000,78399.16,78400.19,78368,78384.52,6.02964 +1777693800000,78384.53,78407.5,78384.52,78407.5,6.07329 +1777694100000,78407.49,78471.04,78399.99,78400,141.32722 +1777694400000,78399.99,78448.99,78399.99,78402.23,28.05686 +1777694700000,78402.22,78402.23,78262.39,78276.13,87.43162 +1777695000000,78276.13,78304.84,78271.05,78292.12,16.33038 +1777695300000,78292.12,78304.39,78262.21,78285.47,119.64351 +1777695600000,78285.48,78293.95,78265.81,78276.46,22.85638 +1777695900000,78276.46,78288.18,78260.76,78278.59,12.70826 +1777696200000,78278.6,78287.07,78266.55,78266.56,14.8159 +1777696500000,78266.55,78287.1,78248.92,78248.93,10.74487 +1777696800000,78248.92,78248.93,78175.37,78223.12,29.01491 +1777697100000,78223.12,78233.3,78123.53,78193.08,43.39254 +1777697400000,78193.42,78199.45,78153.37,78181.77,8.23408 +1777697700000,78181.78,78194.78,78150.61,78175.5,18.6213 +1777698000000,78175.5,78175.5,78145.74,78145.75,67.57164 +1777698300000,78145.75,78186,78136.72,78136.98,122.86015 +1777698600000,78136.99,78160.94,78061.54,78089.34,75.56544 +1777698900000,78089.34,78126.77,78049.14,78055.17,41.7441 +1777699200000,78055.18,78070.84,78040,78070.72,16.37686 +1777699500000,78070.72,78111.11,78059.26,78110.64,36.2613 +1777699800000,78110.65,78176.74,78110.64,78153.51,15.09159 +1777700100000,78153.51,78204.68,78153.5,78203.1,12.29152 +1777700400000,78203.1,78218.03,78198.47,78198.47,49.08758 +1777700700000,78198.47,78235.25,78183.41,78216.17,29.68255 +1777701000000,78216.18,78216.18,78191.16,78203.02,10.21095 +1777701300000,78203.02,78212.68,78173.99,78174,49.85926 +1777701600000,78174,78269.99,78174,78266.62,66.17424 +1777701900000,78266.61,78288,78248.38,78248.39,14.3579 +1777702200000,78248.38,78248.39,78169.99,78170,144.89925 +1777702500000,78170,78220.39,78170,78205.69,9.45904 +1777702800000,78205.69,78205.7,78148.24,78155.28,17.16642 +1777703100000,78155.29,78164.6,78150,78150,5.90151 +1777703400000,78150,78163.21,78150,78153.73,10.84414 +1777703700000,78153.73,78197.31,78153.73,78197.3,11.90686 +1777704000000,78197.3,78229.82,78183.8,78229.81,16.40708 +1777704300000,78229.81,78300,78229.81,78299.99,12.29735 +1777704600000,78299.99,78338.33,78284.38,78316.87,35.36252 +1777704900000,78316.87,78363.21,78305.92,78327.8,21.78819 +1777705200000,78327.8,78342.18,78309.58,78309.59,7.08435 +1777705500000,78309.58,78315.82,78308.67,78315,11.00115 +1777705800000,78315,78320.09,78303.11,78320.08,16.52986 +1777706100000,78320.08,78330.01,78308.24,78318.84,48.23919 +1777706400000,78318.85,78339.6,78318.84,78327.74,3.12943 +1777706700000,78327.73,78327.74,78320.83,78320.83,3.6093 +1777707000000,78320.84,78324.7,78277.7,78277.7,10.50232 +1777707300000,78277.7,78277.71,78250.01,78256.25,5.54999 +1777707600000,78256.24,78256.26,78218.04,78227.11,10.78037 +1777707900000,78227.11,78247.52,78218.04,78218.04,7.26229 +1777708200000,78218.04,78234.06,78207.2,78234.05,38.61643 +1777708500000,78234.05,78234.06,78211.3,78220,7.71598 +1777708800000,78220,78220,78165.3,78201.42,16.51723 +1777709100000,78201.43,78223,78201.42,78223,14.28674 +1777709400000,78223,78266.01,78222.99,78262.66,8.84965 +1777709700000,78262.66,78265.92,78237.76,78265.92,5.67057 +1777710000000,78265.91,78291.04,78265.91,78291.03,4.78098 +1777710300000,78291.04,78294.86,78283.4,78283.4,6.28335 +1777710600000,78283.4,78315.01,78283.4,78315.01,88.33208 +1777710900000,78315.45,78350,78315.45,78340.73,6.39026 +1777711200000,78340.73,78340.74,78329.3,78329.3,9.00648 +1777711500000,78329.3,78329.31,78323.2,78329.31,6.60624 +1777711800000,78329.3,78356.51,78317.67,78320,30.16362 +1777712100000,78320,78320.01,78290.02,78315.37,7.94317 +1777712400000,78315.36,78328.14,78301.61,78301.62,11.97072 +1777712700000,78301.61,78301.62,78296.43,78296.43,7.47328 +1777713000000,78296.43,78312.89,78294.16,78305.7,17.38291 +1777713300000,78305.69,78328.68,78305.69,78328.68,14.11295 +1777713600000,78328.68,78341.78,78317.62,78317.63,16.04611 +1777713900000,78317.62,78317.63,78308.63,78308.63,3.14388 +1777714200000,78308.64,78316.7,78220,78316.69,43.20461 +1777714500000,78316.7,78394,78313.12,78313.12,68.7852 +1777714800000,78313.12,78333.4,78302.01,78311.57,21.47229 +1777715100000,78311.58,78311.58,78304.11,78304.12,3.83882 +1777715400000,78304.11,78311.58,78291.8,78310.3,37.83396 +1777715700000,78310.3,78316.02,78285.79,78293.57,12.37604 +1777716000000,78293.57,78309.76,78285.5,78309.75,14.61503 +1777716300000,78309.76,78311.97,78280.31,78297.03,11.73609 +1777716600000,78297.03,78298,78288.55,78288.56,12.94127 +1777716900000,78288.55,78297,78280.02,78280.02,7.23865 +1777717200000,78280.02,78280.03,78228.37,78232.24,19.69035 +1777717500000,78232.24,78251.52,78232.24,78251.51,5.8227 +1777717800000,78251.52,78267.07,78232.24,78267.06,14.76827 +1777718100000,78267.07,78267.07,78254.73,78254.73,3.80656 +1777718400000,78254.73,78254.74,78225.22,78249.59,13.66987 +1777718700000,78249.6,78262.6,78231.31,78262.59,21.25576 +1777719000000,78262.59,78262.6,78256.96,78256.96,6.71688 +1777719300000,78256.97,78261.99,78249.3,78249.3,4.15672 +1777719600000,78249.31,78249.31,78177.76,78192.83,30.16982 +1777719900000,78192.84,78198.41,78188.02,78195.83,21.57347 +1777720200000,78195.83,78195.84,78169,78170.58,13.48894 +1777720500000,78170.58,78191.01,78170.57,78191,13.70214 +1777720800000,78191.01,78227.86,78191,78227.86,14.99618 +1777721100000,78227.86,78227.86,78210.98,78210.98,5.23542 +1777721400000,78210.99,78210.99,78177.51,78177.52,6.96258 +1777721700000,78177.51,78177.52,78154.17,78162.79,57.00202 +1777722000000,78162.8,78169.01,78129.4,78169,31.98735 +1777722300000,78169.01,78169.01,78099.54,78099.54,22.91771 +1777722600000,78099.55,78129.52,78094.43,78109.85,28.29399 +1777722900000,78109.85,78147.59,78109.85,78143.08,22.91339 +1777723200000,78143.09,78143.09,78121.66,78133.23,13.28198 +1777723500000,78133.24,78161.72,78108.41,78108.41,28.18371 +1777723800000,78108.42,78150.69,78108.41,78144.43,15.56474 +1777724100000,78144.43,78144.43,78144.42,78144.42,5.45334 +1777724400000,78144.42,78167.8,78144.42,78167.8,15.12867 +1777724700000,78167.79,78262.37,78167.79,78242.85,39.89232 +1777725000000,78242.86,78261.56,78199.22,78234.68,14.09149 +1777725300000,78234.69,78236.74,78199.87,78199.88,8.18866 +1777725600000,78199.88,78227.71,78191.08,78227.71,10.24601 +1777725900000,78227.71,78227.71,78198.91,78206.89,9.62911 +1777726200000,78206.89,78220.6,78184.98,78185.21,14.32708 +1777726500000,78185.21,78211.24,78185.2,78211.24,8.78971 +1777726800000,78211.24,78307.63,78211.24,78307.63,15.58112 +1777727100000,78307.63,78333.7,78294.76,78311.6,92.46987 +1777727400000,78311.6,78423.85,78311.6,78392.44,40.74791 +1777727700000,78392.43,78392.44,78327.24,78327.25,8.00123 +1777728000000,78327.24,78340.55,78306.79,78306.79,13.54305 +1777728300000,78306.79,78306.8,78306.79,78306.79,4.21799 +1777728600000,78306.8,78307.47,78304.92,78307.47,8.28062 +1777728900000,78307.47,78307.47,78307.46,78307.47,4.29486 +1777729200000,78307.46,78361.34,78307.46,78361.34,7.93582 +1777729500000,78361.33,78361.34,78347.03,78347.04,11.45936 +1777729800000,78347.03,78347.04,78322.33,78343.49,8.47581 +1777730100000,78343.5,78391.42,78343.49,78367.06,11.99723 +1777730400000,78367.06,78389.34,78350.1,78389.33,9.23133 +1777730700000,78389.33,78397.11,78326.61,78329.08,10.11325 +1777731000000,78329.08,78329.08,78309.84,78309.84,4.71498 +1777731300000,78309.84,78345.67,78309.84,78343.5,12.37352 +1777731600000,78343.49,78349.89,78325,78325,6.1029 +1777731900000,78325,78484.42,78325,78420.43,84.75206 +1777732200000,78420.43,78440.75,78400.78,78440.74,9.60856 +1777732500000,78440.74,78461.55,78387.05,78387.05,9.16592 +1777732800000,78387.05,78399.29,78385,78398.57,5.77015 +1777733100000,78398.58,78433.3,78398.57,78433.3,10.53189 +1777733400000,78433.3,78480,78422.9,78429.41,22.60336 +1777733700000,78429.4,78431.39,78421,78423.98,5.19139 +1777734000000,78423.98,78433.01,78423.98,78433.01,7.38428 +1777734300000,78433.01,78480,78433,78442.01,13.26082 +1777734600000,78442,78442.01,78435.25,78435.26,7.41129 +1777734900000,78435.26,78435.26,78365.96,78369.08,10.00818 +1777735200000,78369.08,78383.69,78368.14,78383.68,12.31786 +1777735500000,78383.69,78391.24,78374.94,78374.95,16.16185 +1777735800000,78374.95,78411.97,78374.94,78411.97,7.79509 +1777736100000,78411.97,78413.33,78394.61,78413.33,9.5453 +1777736400000,78413.33,78444,78405.89,78443.41,10.11347 +1777736700000,78443.41,78443.41,78417.47,78421.02,8.90361 +1777737000000,78421.03,78457.73,78421.02,78457.72,13.16058 +1777737300000,78457.73,78487.68,78457.72,78487.67,10.07821 +1777737600000,78487.67,78499.84,78462.1,78475.38,19.63397 +1777737900000,78475.38,78557.62,78468.64,78520.81,24.20627 +1777738200000,78520.81,78546,78520.8,78545.99,7.36513 +1777738500000,78546,78593.73,78522.48,78547.4,30.35034 +1777738800000,78547.39,78596.61,78533.04,78533.04,31.56619 +1777739100000,78533.05,78536.79,78505.62,78510.63,16.34789 +1777739400000,78510.62,78510.62,78465.17,78465.17,16.32883 +1777739700000,78465.17,78487.37,78465.17,78475.36,6.90145 +1777740000000,78475.37,78496.54,78430.07,78430.08,19.47025 +1777740300000,78430.07,78454,78430.07,78454,5.94682 +1777740600000,78454,78500,78454,78488.94,8.85419 +1777740900000,78488.94,78488.95,78455.01,78455.02,7.45381 +1777741200000,78455.02,78458.48,78435.76,78442.1,13.23781 +1777741500000,78442.09,78442.1,78418.91,78425,55.1886 +1777741800000,78425,78459.5,78422.5,78435.01,20.233 +1777742100000,78435.01,78449.94,78432.87,78444.01,25.76311 +1777742400000,78444.01,78444.02,78415.47,78420.99,19.89376 +1777742700000,78421,78450,78415.7,78415.7,32.40665 +1777743000000,78415.7,78463.23,78415.7,78458.06,10.79579 +1777743300000,78458.05,78485.53,78458.05,78468.5,6.19128 +1777743600000,78468.5,78468.5,78426.84,78426.85,7.72558 +1777743900000,78426.85,78430.94,78400,78400.01,7.2539 +1777744200000,78400,78400.01,78368.24,78398.03,11.63497 +1777744500000,78398.02,78398.03,78398.02,78398.02,3.07398 +1777744800000,78398.03,78398.03,78344.87,78344.87,19.36812 +1777745100000,78344.87,78346.56,78336.2,78338.12,9.83772 +1777745400000,78338.11,78342.02,78310.54,78324.71,8.74165 +1777745700000,78324.71,78379.45,78310.84,78366.67,10.2712 +1777746000000,78366.67,78394.04,78366,78366,17.92823 +1777746300000,78366,78391.92,78366,78391.92,5.21649 +1777746600000,78391.92,78454.64,78391.91,78440.41,7.87094 +1777746900000,78440.41,78448.91,78421.33,78421.33,6.42558 +1777747200000,78420.9,78432.54,78411.49,78411.5,8.14208 +1777747500000,78411.5,78445.6,78411.49,78445.6,10.28797 +1777747800000,78445.6,78493.31,78445.59,78485.32,9.27541 +1777748100000,78485.31,78485.32,78466.62,78466.62,4.7943 +1777748400000,78466.63,78466.63,78451.03,78456.67,9.68101 +1777748700000,78456.67,78465.05,78447.97,78465.04,21.23444 +1777749000000,78465.05,78510,78465.04,78470.19,31.26951 +1777749300000,78470.19,78475.53,78450.55,78450.56,5.65175 +1777749600000,78450.56,78452.05,78440.11,78447,43.35109 +1777749900000,78447,78467.05,78446.99,78457,17.75795 +1777750200000,78457,78465.05,78450.55,78465.05,19.05902 +1777750500000,78465.05,78465.05,78464.23,78464.23,4.05615 +1777750800000,78464.24,78521.68,78464.23,78497.46,7.02735 +1777751100000,78497.46,78497.47,78485.17,78488.01,6.00159 +1777751400000,78488.01,78488.01,78468.42,78468.42,4.17471 +1777751700000,78468.43,78486,78457,78486,12.79009 +1777752000000,78486.23,78491.26,78452.53,78452.53,6.28626 +1777752300000,78452.54,78452.54,78450.55,78450.55,2.23619 +1777752600000,78450.56,78450.56,78434.14,78434.14,4.29647 +1777752900000,78434.14,78434.15,78422.83,78424.59,4.34927 +1777753200000,78424.6,78433.49,78424.59,78433.48,2.41055 +1777753500000,78433.48,78433.49,78421.41,78426.31,3.77809 +1777753800000,78426.31,78447,78426.31,78447,3.8718 +1777754100000,78447,78479.5,78446.99,78479.5,3.86191 +1777754400000,78479.5,78479.5,78433.15,78433.16,10.4846 +1777754700000,78433.15,78443.22,78418.32,78418.33,11.89631 +1777755000000,78418.33,78452.19,78418.32,78452.18,3.76282 +1777755300000,78452.18,78452.19,78450.55,78451.38,4.69459 +1777755600000,78451.37,78486.93,78451.37,78486.93,8.08503 +1777755900000,78486.92,78513.8,78486.92,78513.78,9.6332 +1777756200000,78513.78,78513.79,78450.55,78450.55,10.35397 +1777756500000,78450.56,78482,78439.51,78481.99,7.18047 +1777756800000,78482,78485.52,78470.38,78475.04,8.77703 +1777757100000,78475.04,78493.98,78470.38,78493.97,6.25298 +1777757400000,78493.97,78536.54,78493.97,78536.53,7.48759 +1777757700000,78536.54,79199.48,78531.99,78900.63,513.63226 +1777758000000,78900.62,78900.62,78753.18,78806.68,68.13831 +1777758300000,78806.67,78911.82,78780.51,78790.36,40.37993 +1777758600000,78790.36,78813.22,78720.5,78731.77,34.71395 +1777758900000,78731.76,78769.99,78719.77,78719.78,19.90365 +1777759200000,78719.78,78799.48,78664.66,78713.57,36.43477 +1777759500000,78713.57,78771.73,78706,78743.72,22.39717 +1777759800000,78743.71,78778.47,78736.64,78771.13,20.73755 +1777760100000,78771.13,78776.37,78677.79,78677.8,12.18529 +1777760400000,78677.8,78721.84,78624.58,78635.93,47.56648 +1777760700000,78635.94,78641.05,78610.46,78620,12.17127 +1777761000000,78619.99,78716.87,78619.99,78708.26,16.16863 +1777761300000,78708.26,78750,78664.66,78664.66,16.00848 +1777761600000,78664.66,78703.49,78651.3,78660.16,17.63064 +1777761900000,78660.16,78715.04,78660.15,78715,21.14203 +1777762200000,78714.99,78844.81,78700.39,78808.76,31.88378 +1777762500000,78808.75,78872.39,78807.35,78832.98,12.16403 +1777762800000,78832.98,78832.98,78744.55,78752.44,14.40053 +1777763100000,78752.43,78752.43,78689.2,78717.76,6.92072 +1777763400000,78717.77,78766.63,78710,78740.13,6.73738 +1777763700000,78740.14,78759.68,78728.25,78735.01,8.45704 +1777764000000,78735,78769.01,78722.06,78749.47,12.71624 +1777764300000,78749.48,78802.63,78749.48,78802.28,6.8145 +1777764600000,78802.29,78819.99,78784.49,78784.5,12.31913 +1777764900000,78784.5,78784.5,78713.11,78713.11,5.77925 +1777765200000,78713.11,78713.11,78689.2,78689.21,8.26791 +1777765500000,78689.2,78706.84,78664.66,78679.89,8.18474 +1777765800000,78679.89,78693.61,78631.9,78693.59,14.93982 +1777766100000,78693.6,78693.6,78661.36,78686.85,8.95495 +1777766400000,78686.84,78754.55,78686.84,78716.79,31.00439 +1777766700000,78716.79,78716.79,78605.02,78621.24,18.02785 +1777767000000,78621.23,78621.23,78557.61,78573.12,25.552 +1777767300000,78573.11,78613.8,78501,78578.41,47.01687 +1777767600000,78578.41,78601.6,78576.27,78589.68,10.07816 +1777767900000,78589.67,78635.58,78589.67,78629.5,10.20845 +1777768200000,78629.5,78657.6,78629.5,78657.59,7.35169 +1777768500000,78657.6,78677,78657.59,78676.99,3.62801 +1777768800000,78676.99,78677,78620.63,78633.17,12.19763 +1777769100000,78633.17,78647.44,78510,78539.99,20.91041 +1777769400000,78539.98,78550,78500,78500,24.61921 +1777769700000,78500,78542.33,78490.61,78542.32,23.36949 +1777770000000,78542.33,78542.33,78257.61,78375.25,115.58903 +1777770300000,78375.25,78411.34,78350.61,78360.01,19.82266 +1777770600000,78360,78365,78330.01,78361.03,25.92687 +1777770900000,78361.03,78394.1,78260.34,78260.34,22.37189 +1777771200000,78260.34,78294.17,78214.88,78255.72,49.16495 +1777771500000,78255.73,78293.7,78255.72,78280.68,33.1027 +1777771800000,78280.68,78280.68,78235.12,78235.12,27.53293 +1777772100000,78235.12,78235.13,78152.25,78194.99,44.96324 +1777772400000,78194.99,78238,78194.99,78236.45,20.75711 +1777772700000,78236.45,78285,78227.2,78285,13.89445 +1777773000000,78285,78285,78257.37,78259.4,6.40959 +1777773300000,78259.4,78259.41,78240.83,78240.83,11.47859 +1777773600000,78240.84,78265.95,78187.73,78260.84,44.85424 +1777773900000,78260.85,78309.09,78260.84,78268.71,23.27902 +1777774200000,78268.71,78268.71,78120,78193.43,33.56122 +1777774500000,78193.44,78199.85,78120.81,78123.95,23.98315 +1777774800000,78123.95,78144.99,78108.75,78126.86,25.24187 +1777775100000,78126.87,78129.7,78113.06,78113.07,7.94711 +1777775400000,78113.06,78170,78113.06,78169.95,10.66781 +1777775700000,78169.96,78169.96,78113.85,78121.75,8.28465 +1777776000000,78121.75,78152.36,78121.75,78122.61,7.53154 +1777776300000,78122.61,78170.02,78121.77,78164.99,11.63012 +1777776600000,78165,78199.06,78159.53,78190.42,11.37245 +1777776900000,78190.42,78190.42,78162.17,78171.85,14.076 +1777777200000,78171.86,78189.35,78131.04,78131.05,9.55635 +1777777500000,78131.05,78165,78131.04,78164.83,11.75668 +1777777800000,78164.84,78164.84,78121.95,78134.7,64.49744 +1777778100000,78134.7,78139.32,78127.17,78135,11.98712 +1777778400000,78135,78149.08,78120,78120,10.88106 +1777778700000,78120,78135.76,78109.94,78109.94,20.77215 +1777779000000,78109.95,78181.1,78109.94,78181.1,16.44917 +1777779300000,78181.1,78208,78178.4,78191.73,13.36257 +1777779600000,78191.72,78191.73,78129.38,78132.52,10.01568 +1777779900000,78132.52,78189.59,78132.51,78189.58,7.09004 +1777780200000,78189.58,78217.59,78189.58,78208.47,14.79859 +1777780500000,78208.47,78208.47,78195.17,78203.08,9.18905 +1777780800000,78203.07,78206.84,78175.02,78175.02,7.04644 +1777781100000,78175.03,78175.03,78120,78120.01,6.00363 +1777781400000,78120,78150.28,78120,78147.03,4.85423 +1777781700000,78147.02,78177.99,78147.02,78168.49,11.59012 +1777782000000,78168.49,78220.63,78168.49,78220.63,7.29807 +1777782300000,78220.62,78236.45,78202.18,78222.95,6.71272 +1777782600000,78222.95,78236.45,78213.15,78213.15,3.19089 +1777782900000,78213.15,78222.5,78200,78218.87,6.48718 +1777783200000,78218.88,78218.88,78186.53,78186.53,6.61817 +1777783500000,78186.54,78194,78150,78150,8.88281 +1777783800000,78150.01,78172,78144.68,78172,8.48488 +1777784100000,78171.99,78172,78150,78163.19,12.54449 +1777784400000,78163.19,78234.57,78163.17,78234.57,15.36127 +1777784700000,78234.57,78260.15,78234.57,78243.87,15.08517 +1777785000000,78243.87,78247.98,78233.6,78239.87,8.20979 +1777785300000,78239.86,78260.75,78223.22,78223.23,6.21457 +1777785600000,78223.23,78238.12,78223.22,78229.58,4.75861 +1777785900000,78229.58,78229.59,78225,78226.16,2.5226 +1777786200000,78226.17,78230,78218.13,78229.99,2.35201 +1777786500000,78230,78230,78221.91,78221.92,19.07295 +1777786800000,78221.91,78221.93,78206.26,78206.26,13.20388 +1777787100000,78206.26,78225,78206.26,78224.99,3.8804 +1777787400000,78224.99,78240,78224.99,78240,3.94851 +1777787700000,78239.99,78254.82,78239.99,78249.42,3.48309 +1777788000000,78249.41,78249.42,78200,78200,18.56617 +1777788300000,78200,78200.01,78144.9,78155.62,114.23749 +1777788600000,78155.62,78172.4,78151.37,78151.37,14.49199 +1777788900000,78150.85,78150.86,78144.99,78150,8.90313 +1777789200000,78150,78150,78125,78125.01,7.41233 +1777789500000,78125.01,78125.01,78084.08,78115.33,68.43622 +1777789800000,78115.33,78166.76,78115.33,78162.05,10.57148 +1777790100000,78162.05,78165.19,78151.76,78151.76,4.07259 +1777790400000,78151.77,78151.77,78129.38,78140,5.36539 +1777790700000,78139.99,78164.78,78139.99,78163.22,13.51595 +1777791000000,78163.21,78337.26,78163.21,78330.61,34.5378 +1777791300000,78330.6,78330.6,78273.21,78288.3,6.83179 +1777791600000,78288.3,78370.75,78288.29,78354.34,15.03011 +1777791900000,78354.34,78444.18,78354.33,78393.16,33.02243 +1777792200000,78393.16,78411.14,78346.65,78346.65,11.63729 +1777792500000,78346.65,78361.34,78343.51,78345.61,7.89399 +1777792800000,78345.6,78397.12,78345.6,78397.11,10.45106 +1777793100000,78397.11,78483.67,78393.25,78412.76,99.03787 +1777793400000,78412.76,78445,78380.96,78389.6,48.66001 +1777793700000,78389.61,78418,78389.6,78418,13.96684 +1777794000000,78418,78448.4,78378.86,78378.86,24.56468 +1777794300000,78378.87,78400.58,78361.33,78384.24,15.25831 +1777794600000,78384.23,78389.82,78383.6,78383.6,9.66852 +1777794900000,78383.59,78383.6,78363.24,78363.25,10.22975 +1777795200000,78363.24,78441.65,78363.24,78439.68,8.234 +1777795500000,78439.67,78505.92,78439.67,78459.01,25.13281 +1777795800000,78459.01,78459.02,78439.68,78450.55,6.73389 +1777796100000,78450.56,78479.98,78450.55,78451.83,12.56659 +1777796400000,78451.83,78481.76,78444.17,78444.18,12.61654 +1777796700000,78444.17,78444.18,78411.15,78417.59,8.38584 +1777797000000,78417.58,78424.53,78388.3,78388.3,3.36716 +1777797300000,78388.3,78419.9,78388.3,78419.9,3.63226 +1777797600000,78419.9,78441.78,78417.55,78439.45,7.66214 +1777797900000,78439.45,78455,78431.92,78431.93,4.84139 +1777798200000,78431.93,78445,78419.8,78419.81,5.045 +1777798500000,78419.81,78419.81,78387.86,78387.86,3.79931 +1777798800000,78387.87,78390,78354.53,78389.99,31.44005 +1777799100000,78389.99,78440.48,78389.99,78440.47,14.34553 +1777799400000,78440.48,78440.49,78402.78,78402.79,8.67475 +1777799700000,78402.79,78411.91,78402.78,78411.9,6.23981 +1777800000000,78411.91,78490.01,78411.9,78484.93,50.14749 +1777800300000,78484.93,78526.14,78484.93,78500.01,20.93078 +1777800600000,78500,78510.3,78454,78510.3,35.32218 +1777800900000,78510.29,78604.67,78505.57,78602.88,61.44169 +1777801200000,78602.87,78602.88,78514.82,78514.83,14.36045 +1777801500000,78514.83,78514.83,78486.73,78513.6,16.82477 +1777801800000,78513.59,78550,78513.59,78527,19.65133 +1777802100000,78527,78537.74,78527,78529.57,13.75327 +1777802400000,78529.57,78534.4,78477.3,78477.3,14.46811 +1777802700000,78477.31,78477.31,78428.81,78473.61,23.52625 +1777803000000,78473.6,78491.27,78473.6,78491.26,6.01007 +1777803300000,78491.26,78491.27,78467.92,78467.93,4.86039 +1777803600000,78467.93,78476,78450.55,78450.56,11.55169 +1777803900000,78450.56,78450.56,78430.59,78430.59,5.55853 +1777804200000,78430.6,78463.25,78430.59,78463.25,27.00833 +1777804500000,78463.25,78463.25,78450.55,78451.34,7.6006 +1777804800000,78451.34,78465.05,78450.54,78450.55,7.8877 +1777805100000,78450.55,78450.55,78406.97,78407.72,9.61762 +1777805400000,78407.73,78420,78407.72,78420,18.64169 +1777805700000,78419.99,78420,78408,78408.01,4.06383 +1777806000000,78408.01,78415.84,78380,78414.99,28.01906 +1777806300000,78414.98,78437.39,78407.51,78437.39,10.07982 +1777806600000,78437.39,78554.67,78437.38,78526.2,41.26337 +1777806900000,78526.21,78530.41,78512.94,78512.94,16.06499 +1777807200000,78512.94,78512.95,78501.2,78501.21,6.0107 +1777807500000,78501.2,78512.95,78501.2,78508.7,6.97824 +1777807800000,78508.71,78568.76,78508.7,78565.05,25.61187 +1777808100000,78565.05,78604.67,78550,78550,26.26101 +1777808400000,78550,78747.43,78550,78717.09,86.04602 +1777808700000,78717.1,78849.22,78664.66,78799.99,105.18375 +1777809000000,78799.99,78800,78699.99,78720,38.57542 +1777809300000,78720,78720,78656,78656.01,22.73705 +1777809600000,78656.01,78764.93,78656,78741.21,26.01779 +1777809900000,78741.21,78812.54,78725.01,78753.7,54.5685 +1777810200000,78753.7,78878.77,78753.69,78856.8,37.9204 +1777810500000,78856.79,78856.8,78771.78,78773.79,23.91353 +1777810800000,78773.78,78800,78771.14,78778.34,13.19917 +1777811100000,78778.34,78778.34,78747.76,78773.22,10.0178 +1777811400000,78773.22,78780,78687.5,78718.2,25.73098 +1777811700000,78718.19,78730.96,78718.19,78729.64,13.0628 +1777812000000,78729.64,78792.54,78729.64,78792.53,29.42628 +1777812300000,78792.53,78830.6,78769.94,78792.28,35.88211 +1777812600000,78792.28,78792.28,78753.35,78753.36,15.22993 +1777812900000,78753.36,78753.36,78721.16,78747.09,9.31258 +1777813200000,78747.09,78755,78717.7,78738.54,27.42337 +1777813500000,78738.53,78750.75,78715.43,78750.75,18.86575 +1777813800000,78750.74,78769.63,78750.69,78750.7,4.83067 +1777814100000,78750.7,78750.7,78672.47,78672.47,26.86519 +1777814400000,78672.48,78689.92,78672.47,78682.81,11.24747 +1777814700000,78682.8,78682.81,78592.13,78643.99,24.82427 +1777815000000,78644,78672.48,78642.9,78665.01,17.12049 +1777815300000,78665.01,78703.74,78665,78702.37,10.89871 +1777815600000,78702.38,78702.38,78586.99,78620,15.43484 +1777815900000,78619.99,78687.33,78614.28,78614.28,16.21297 +1777816200000,78614.29,78672.48,78614.28,78654.41,11.0711 +1777816500000,78654.41,78699.52,78654.41,78670.01,11.60858 +1777816800000,78670.01,78785.95,78664.29,78726.02,20.98474 +1777817100000,78726.03,78767.74,78717.47,78746.64,11.66554 +1777817400000,78746.66,78750.75,78727.14,78730,51.26262 +1777817700000,78729.99,78759.98,78674.18,78693.99,58.33793 +1777818000000,78693.99,78694,78608.7,78647.42,67.82017 +1777818300000,78647.41,78693.39,78647.41,78693.38,15.79895 +1777818600000,78693.38,78713.28,78671.04,78713.27,17.80535 +1777818900000,78713.28,78713.28,78692.33,78695.66,64.55909 +1777819200000,78695.66,78708.85,78695.65,78708.85,40.07063 +1777819500000,78708.85,78708.85,78660,78681.2,13.1574 +1777819800000,78681.2,78770,78681.19,78751.39,10.79815 +1777820100000,78750.01,78786.57,78741,78741,37.70558 +1777820400000,78741,78800.15,78741,78800.01,43.50226 +1777820700000,78800,78815.19,78764.47,78764.48,17.52872 +1777821000000,78764.48,78764.48,78716.8,78745.01,22.53512 +1777821300000,78745.01,78772.22,78745.01,78757.83,20.04321 +1777821600000,78757.83,78757.83,78720.06,78739.83,16.32323 +1777821900000,78739.83,78769,78739.83,78769,9.32647 +1777822200000,78768.99,78798.03,78730.73,78730.74,15.54572 +1777822500000,78730.73,78730.74,78673.33,78694.25,13.03969 +1777822800000,78694.25,78711.1,78672.49,78701.77,16.21194 +1777823100000,78701.77,78701.78,78672.47,78672.47,18.39656 +1777823400000,78672.48,78672.48,78633.4,78669.14,41.89566 +1777823700000,78669.14,78669.15,78668.35,78668.36,2.85629 +1777824000000,78668.36,78700,78668.35,78692.12,8.37337 +1777824300000,78692.13,78692.13,78619.09,78633.25,16.73145 +1777824600000,78633.25,78633.25,78619.09,78623.9,11.77841 +1777824900000,78623.9,78648.19,78612.05,78620.62,12.74291 +1777825200000,78620.63,78653.51,78600,78653.5,7.23365 +1777825500000,78653.51,78666,78653.5,78662.04,2.69493 +1777825800000,78662.03,78731.95,78662.03,78731.95,11.84045 +1777826100000,78731.95,78784.56,78700,78735.44,16.40803 +1777826400000,78735.44,78735.45,78720,78720.89,6.87753 +1777826700000,78720.9,78733.21,78713.31,78713.31,6.35561 +1777827000000,78713.31,78728.92,78700.1,78700.11,13.37838 +1777827300000,78700.1,78700.11,78645.49,78654,53.1243 +1777827600000,78654.01,78654.01,78558.65,78585,187.31845 +1777827900000,78584.99,78648.95,78576.83,78642,23.53419 +1777828200000,78642,78718.55,78641.99,78689.6,20.41245 +1777828500000,78689.61,78725,78689.6,78724.99,9.36803 +1777828800000,78725,78773.49,78711.8,78766.89,17.23822 +1777829100000,78766.9,78795.05,78734.06,78734.07,24.79808 +1777829400000,78734.06,78765.24,78730.63,78765.24,10.38707 +1777829700000,78765.23,78822.83,78765.23,78781.57,17.89405 +1777830000000,78781.58,78805,78781.57,78804.99,4.89042 +1777830300000,78804.99,78805,78753.84,78776.18,12.01378 +1777830600000,78776.18,78776.19,78723.26,78734.34,12.10843 +1777830900000,78734.34,78734.35,78722.28,78725.76,17.96233 +1777831200000,78725.76,78744.84,78680.98,78680.98,17.20078 +1777831500000,78680.99,78702.52,78680.98,78681.02,12.02624 +1777831800000,78681.02,78681.02,78672.47,78672.47,5.27239 +1777832100000,78672.47,78700.76,78631.61,78700.75,30.59083 +1777832400000,78700.75,78702.53,78682.58,78702.53,7.24414 +1777832700000,78702.52,78755.22,78702.52,78736.97,10.66799 +1777833000000,78736.98,78736.98,78700,78700.01,13.59426 +1777833300000,78700,78700.01,78680.39,78680.39,11.84706 +1777833600000,78680.39,78704.62,78680.39,78686.98,13.85678 +1777833900000,78686.98,78723.08,78686.6,78723.08,5.13779 +1777834200000,78723.08,78763.57,78723.07,78737.82,7.42302 +1777834500000,78737.83,78745.35,78735.46,78739.67,3.32846 +1777834800000,78739.68,78739.68,78725.2,78729.85,4.39871 +1777835100000,78729.85,78764.86,78729.85,78734.04,9.8472 +1777835400000,78734.05,78734.05,78694,78708.26,7.22919 +1777835700000,78708.25,78719.27,78697.82,78700,18.48745 +1777836000000,78699.99,78711.5,78676.67,78699.37,15.22152 +1777836300000,78699.37,78699.38,78681.7,78681.7,82.52261 +1777836600000,78681.71,78853.32,78679.9,78830.54,56.45378 +1777836900000,78830.53,78840,78789.99,78790,12.05086 +1777837200000,78790,78801.22,78789.99,78801.22,5.72269 +1777837500000,78801.22,78815,78764.53,78788.01,10.12436 +1777837800000,78788,78810,78773.19,78773.19,14.58155 +1777838100000,78773.2,78797.67,78760.31,78760.32,15.96952 +1777838400000,78760.32,78795.56,78736.35,78736.36,17.08907 +1777838700000,78736.36,78757.06,78732.04,78739.11,3.62993 +1777839000000,78739.11,78774,78732.56,78732.57,10.44643 +1777839300000,78732.57,78790,78732.56,78789.56,8.28921 +1777839600000,78789.56,78999,78789.56,78930.05,85.55338 +1777839900000,78930.05,78967.81,78886.93,78921.69,26.31206 +1777840200000,78921.68,78972.67,78902.24,78932.16,32.61126 +1777840500000,78932.16,79268,78932.16,79029.47,340.87178 +1777840800000,79029.48,79048.75,78972.54,79007.79,33.31328 +1777841100000,79007.79,79019.76,78836.71,78846.11,41.60239 +1777841400000,78846.12,78900.01,78846.11,78870.11,27.09357 +1777841700000,78870.12,78916,78870.11,78915.99,18.98554 +1777842000000,78915.99,78929.23,78855,78882.02,21.38379 +1777842300000,78882.03,78985.84,78882.02,78980.01,20.4436 +1777842600000,78980.01,79056.59,78980,79010.55,76.91196 +1777842900000,79010.55,79010.56,78965.12,78973.33,17.16577 +1777843200000,78973.33,78973.58,78947.87,78947.87,12.18618 +1777843500000,78947.88,78947.88,78917.42,78917.42,11.63785 +1777843800000,78917.42,78922,78900.9,78919.14,27.5362 +1777844100000,78919.15,78919.15,78826,78869.99,21.92018 +1777844400000,78869.99,78870,78661.75,78700,63.42777 +1777844700000,78700,78741.75,78656,78656,35.16731 +1777845000000,78656.01,78768.8,78650,78768.8,30.94402 +1777845300000,78768.93,78845.33,78764.35,78831.59,18.76154 +1777845600000,78831.6,79178.24,78831.6,79106,135.47715 +1777845900000,79105.99,79106,78924.8,78954.01,47.531 +1777846200000,78954,79365.14,78954,79259.35,219.08924 +1777846500000,79259.35,79447,79108,79227.21,157.16897 +1777846800000,79227.21,79227.21,78965.16,79012.02,120.56218 +1777847100000,79012.01,79087.79,78980.5,79085.31,17.38414 +1777847400000,79085.31,79183.38,78991.63,79183.37,30.59627 +1777847700000,79183.37,79183.38,79088.8,79146.4,14.54867 +1777848000000,79146.4,79315.51,79146.4,79268,47.82305 +1777848300000,79268,79383.78,79268,79339.99,78.13258 +1777848600000,79340,79340,79173.55,79178.3,46.61298 +1777848900000,79178.31,79204.07,79157.37,79177.29,20.03256 +1777849200000,79177.29,79287.82,79128.82,79260.67,45.29807 +1777849500000,79260.68,79260.71,79114.21,79130.56,47.43516 +1777849800000,79130.56,79130.56,79047.89,79075,32.56741 +1777850100000,79075,79080.67,78985.78,78988.4,19.3524 +1777850400000,78988.4,78988.4,78623,78755.26,135.63567 +1777850700000,78755.25,78755.26,78640.7,78657.46,105.28894 +1777851000000,78657.46,78736.65,78601,78615.36,79.73053 +1777851300000,78615.35,78706,78595,78698.65,34.03768 +1777851600000,78698.65,78698.65,78593.81,78593.81,30.44396 +1777851900000,78593.81,78597.62,78484.42,78578.99,68.77178 +1777852200000,78578.99,78596.08,78526.9,78590,23.32984 +1777852500000,78590,78591.08,78514.83,78568.57,20.83054 +1777852800000,78568.58,78572.57,78423.43,78497.85,90.54142 +1777853100000,78497.84,78570.01,78459.89,78474.48,28.62666 +1777853400000,78474.48,78511.68,78439.1,78511.67,20.03666 +1777853700000,78511.67,78527.08,78397.13,78440.66,26.88825 +1777854000000,78440.66,78474,78288.88,78350.01,57.44451 +1777854300000,78350,78442,78295,78367.27,28.43635 +1777854600000,78367.27,78446.78,78337.18,78428.15,25.27818 +1777854900000,78428.16,78429.48,78332.42,78332.43,58.52139 +1777855200000,78332.42,78406.27,78332.42,78397.89,10.87267 +1777855500000,78397.89,78501.56,78397.89,78468.06,47.34549 +1777855800000,78468.06,78468.06,78398.35,78434.66,12.26528 +1777856100000,78434.65,78572.19,78433.34,78547.14,28.60321 +1777856400000,78547.15,78585.86,78420.99,78431.23,20.7114 +1777856700000,78431.22,78486.51,78412.49,78481.01,18.06432 +1777857000000,78481.01,78481.01,78420,78456.26,9.11251 +1777857300000,78456.26,78538.3,78450.55,78450.56,53.52686 +1777857600000,78450.55,78466.61,78419.17,78435.01,15.56684 +1777857900000,78435.01,78606.62,78425,78605.69,28.93163 +1777858200000,78605.69,79145.2,78597.83,78949.6,131.0484 +1777858500000,78949.6,78962.73,78786,78868.11,45.70801 +1777858800000,78868.11,78913.45,78791.17,78800,17.32166 +1777859100000,78800,78998.4,78799.27,78980.23,29.42015 +1777859400000,78980.22,79264.75,78952.63,79251.52,152.98477 +1777859700000,79251.52,79848.84,78955.14,79769.43,844.02498 +1777860000000,79769.43,80100,79540.05,79730.01,737.72944 +1777860300000,79730.01,79958,79716.14,79944.79,191.97062 +1777860600000,79944.78,79969,79800.26,79932.69,144.47276 +1777860900000,79932.69,79945.88,79789.28,79876.4,98.37614 +1777861200000,79876.41,79936.56,79706.03,79706.03,111.47329 +1777861500000,79706.03,79771.68,79618,79705.2,57.18364 +1777861800000,79705.2,79813.68,79705.19,79751.86,46.57909 +1777862100000,79751.86,79948.7,79737.16,79942.71,91.76595 +1777862400000,79942.7,80328.05,79942.7,80163.87,430.50649 +1777862700000,80163.87,80199.99,80023.49,80131.99,84.42148 +1777863000000,80131.99,80313.46,80111.16,80253.87,109.1452 +1777863300000,80253.87,80420.9,80169.4,80173.3,174.52544 +1777863600000,80173.3,80230.81,79972,80100.75,112.75206 +1777863900000,80100.76,80320.53,80100.75,80207.87,111.40343 +1777864200000,80207.88,80458,80207.88,80380.07,178.31803 +1777864500000,80380.07,80380.07,80198.02,80207.29,91.02037 +1777864800000,80207.28,80280.7,80134.04,80134.05,52.87326 +1777865100000,80134.04,80160.41,80054.14,80118.6,106.9879 +1777865400000,80118.61,80137.78,80049.19,80057.71,93.65575 +1777865700000,80057.71,80058.31,80000,80003.19,33.86062 +1777866000000,80003.2,80016.26,79926.9,79997.01,46.22327 +1777866300000,79997.02,80245.75,79969.58,80234.87,73.72598 +1777866600000,80234.87,80265.12,80163.87,80201.58,47.09644 +1777866900000,80201.59,80323.58,80201.58,80316.31,64.26507 +1777867200000,80316.3,80477.88,80316.3,80477.87,201.23492 +1777867500000,80477.88,80484.07,80380,80434.16,145.54891 +1777867800000,80434.16,80461.65,80410.99,80450,145.61735 +1777868100000,80450,80635.51,80409.31,80518.07,274.46883 +1777868400000,80518.06,80563.19,80246.39,80246.4,130.73478 +1777868700000,80246.4,80372.7,80246.39,80351.87,36.23061 +1777869000000,80351.87,80410.72,80310.98,80399.99,58.65833 +1777869300000,80400,80440.31,80302.83,80302.83,29.50641 +1777869600000,80302.83,80382.04,80302.83,80350.88,22.79132 +1777869900000,80350.88,80393.07,80302.19,80302.2,64.43721 +1777870200000,80302.19,80393.8,80271.81,80271.82,100.17999 +1777870500000,80271.81,80348.37,80233.04,80332.06,152.61968 +1777870800000,80332.06,80395.96,80278.28,80348.2,103.21962 +1777871100000,80348.2,80361.77,80182.13,80220.67,138.39782 +1777871400000,80220.67,80223.37,80117.84,80145.09,154.13616 +1777871700000,80145.09,80152.36,80026.66,80038.97,90.60686 +1777872000000,80038.96,80058.62,80035.1,80048.02,28.33209 +1777872300000,80048.02,80100,79956.25,80004.17,77.7256 +1777872600000,80004.18,80055.72,79960.69,79988.34,52.09426 +1777872900000,79988.34,80096.61,79988.33,80096.61,27.81926 +1777873200000,80096.61,80110.04,80050,80079.99,18.56999 +1777873500000,80079.99,80080,80000.01,80002.78,21.76009 +1777873800000,80002.78,80039.29,80000,80005.3,22.3365 +1777874100000,80005.31,80032.65,80005.3,80027.26,11.81493 +1777874400000,80027.26,80048.64,79990.12,79990.12,64.15263 +1777874700000,79990.12,79990.13,79917.61,79945.88,47.43896 +1777875000000,79945.88,79989.21,79918,79918,35.81958 +1777875300000,79918.01,79918.01,79815.22,79821.44,44.44012 +1777875600000,79821.43,79821.43,79714.7,79725.99,77.95818 +1777875900000,79725.98,79744.47,79500,79704.25,244.55294 +1777876200000,79704.25,79762.58,79641.34,79726.01,47.63454 +1777876500000,79726.01,79771.64,79696.43,79744.25,29.7846 +1777876800000,79744.25,79770,79742.69,79758.37,49.57581 +1777877100000,79758.37,79881.26,79758.36,79865.1,140.46294 +1777877400000,79865.1,79981.69,79865.09,79950.01,209.51489 +1777877700000,79950.01,79967.5,79866.83,79877.9,112.40387 +1777878000000,79877.91,79946.33,79821.09,79884.05,48.04019 +1777878300000,79884.05,79943.56,79850.14,79876.91,34.05928 +1777878600000,79876.92,79897.07,79818.13,79897.06,24.99603 +1777878900000,79897.06,79923,79827.46,79862.26,31.18124 +1777879200000,79862.26,79873.02,79846.99,79848.83,16.23777 +1777879500000,79848.82,79866.8,79819.34,79855.44,21.44966 +1777879800000,79855.43,79873.85,79776.06,79791.27,35.82368 +1777880100000,79791.27,79791.27,79684.31,79736.8,58.91661 +1777880400000,79736.79,79856.96,79732.45,79856.96,40.13809 +1777880700000,79856.95,79907.58,79824.01,79849.68,36.02872 +1777881000000,79849.67,79849.68,79743.36,79748.67,36.64647 +1777881300000,79748.66,79748.67,79672,79696.75,36.31404 +1777881600000,79696.75,79742,79646,79646.1,43.99128 +1777881900000,79646.1,79730.6,79602.32,79721.58,43.12876 +1777882200000,79721.57,79796.37,79710.83,79796.36,27.09064 +1777882500000,79796.37,79800,79725.27,79771.12,37.01408 +1777882800000,79771.12,79781.6,79632.8,79675.55,52.71365 +1777883100000,79675.54,79758,79658.1,79740.01,26.91227 +1777883400000,79740,79787.47,79700.67,79704,18.94447 +1777883700000,79703.99,79747.08,79701.67,79739.17,67.12883 +1777884000000,79739.17,79771.36,79711.89,79716.88,49.44627 +1777884300000,79716.88,79716.89,79671.85,79702.27,19.99354 +1777884600000,79702.28,79716.88,79621.17,79710.51,15.6467 +1777884900000,79710.51,79767.6,79696.21,79708.3,33.35467 +1777885200000,79708.3,79787.46,79647.87,79754.25,23.68032 +1777885500000,79754.25,79754.25,79687.06,79705.79,14.70289 +1777885800000,79705.79,79797.08,79700.8,79733.25,39.67405 +1777886100000,79733.25,79750.19,79726.56,79726.58,51.2525 +1777886400000,79726.58,79748,79718.6,79718.6,9.30959 +1777886700000,79718.61,79823.25,79717,79725.42,84.05252 +1777887000000,79725.43,79786.86,79692.89,79785.89,17.30565 +1777887300000,79785.9,79819.35,79738.16,79811.95,49.95503 +1777887600000,79811.96,79887.83,79794.03,79857.55,89.36439 +1777887900000,79857.56,79874,79792.14,79873.99,24.31039 +1777888200000,79873.99,79930,79868.46,79920.01,37.74359 +1777888500000,79920,79920.01,79838.48,79838.48,32.05224 +1777888800000,79838.49,79880,79194.03,79231.81,291.54522 +1777889100000,79231.4,79243.84,78630.27,78825.78,563.74788 +1777889400000,78825.78,78825.78,78600.42,78754.85,255.74805 +1777889700000,78754.85,78773.43,78362.57,78391.12,604.66731 +1777890000000,78391.12,78517.63,78226.7,78256.08,821.2832 +1777890300000,78256.08,78532,78202,78508.32,491.07892 +1777890600000,78508.32,78964.22,78452.45,78956.55,456.79764 +1777890900000,78956.56,79033.09,78899.35,78936.15,343.51524 +1777891200000,78936.15,79021.42,78916.9,78916.91,235.42347 +1777891500000,78916.91,79070.47,78890.03,79070.46,135.93761 +1777891800000,79070.47,79099.98,78931.18,78931.18,96.72727 +1777892100000,78931.19,78965.56,78841.73,78940.26,84.25247 +1777892400000,78940.27,79084.93,78920.78,78926.35,203.8036 +1777892700000,78926.35,79020,78897.92,79020,45.24719 +1777893000000,79020,79065.48,78972.94,79048,54.07682 +1777893300000,79048,79106.96,79002.36,79098.78,51.97105 +1777893600000,79098.78,79124.83,78961.11,78961.64,49.97602 +1777893900000,78961.64,78976,78921.45,78949.99,40.45988 +1777894200000,78949.99,78950,78880.15,78889.5,55.58424 +1777894500000,78889.5,78900,78708.87,78760.36,76.36212 +1777894800000,78760.35,78781.39,78709.27,78735.04,38.75712 +1777895100000,78735.04,78818.5,78735.03,78776.85,33.0341 +1777895400000,78776.85,78862.15,78769.19,78829.96,31.65976 +1777895700000,78829.96,78841.09,78793.66,78793.67,18.61356 +1777896000000,78793.67,78845.2,78718.55,78814.28,32.51909 +1777896300000,78814.28,78848.93,78746.27,78774.71,31.70107 +1777896600000,78774.71,78838.22,78768.95,78805.68,27.49308 +1777896900000,78805.68,78962.63,78750.68,78956.5,87.38335 +1777897200000,78956.5,79020,78906.44,78959.56,33.67439 +1777897500000,78959.56,79019.9,78932,78960,37.12773 +1777897800000,78960,78970.27,78851.14,78851.15,28.35754 +1777898100000,78851.15,78966,78851.15,78921.6,35.44498 +1777898400000,78921.6,79000.01,78918.85,78990.97,42.42162 +1777898700000,78990.98,79011.55,78951.57,78998.86,17.07287 +1777899000000,78998.86,79001.5,78952.24,78972.97,19.25053 +1777899300000,78972.97,78985,78850.63,78857.18,33.57063 +1777899600000,78857.18,78857.18,78581.74,78718.55,156.66867 +1777899900000,78718.55,78871.44,78674.05,78871.44,43.31393 +1777900200000,78871.44,78984.75,78852.46,78923.2,37.52044 +1777900500000,78923.21,78961.91,78901,78932.99,36.00129 +1777900800000,78933,79059.04,78917.44,78964.12,87.40886 +1777901100000,78964.12,78988.89,78951.57,78965.91,19.41075 +1777901400000,78965.91,79041.05,78948.54,79012.65,52.2142 +1777901700000,79013.49,79124.83,78850,78958.52,144.62973 +1777902000000,78958.52,78958.52,78869.82,78869.83,27.0209 +1777902300000,78869.82,78948.32,78777.26,78838.01,62.48598 +1777902600000,78838.01,78877.76,78750,78776.87,30.94845 +1777902900000,78776.87,78847.34,78734.68,78790,27.44684 +1777903200000,78790.01,78824.62,78610,78610.01,54.42383 +1777903500000,78610,78673.74,78500,78544.44,118.01954 +1777903800000,78544.44,78982.02,78521.95,78957.72,113.243 +1777904100000,78957.72,79102.88,78947.01,79055.37,131.95952 +1777904400000,79055.36,79288,79054.23,79274.91,157.69136 +1777904700000,79274.9,79397.34,79231.65,79246.84,151.94844 +1777905000000,79246.84,79352.53,79232.28,79283.57,112.58793 +1777905300000,79283.57,79567.5,79277.01,79516.9,159.49092 +1777905600000,79516.9,79588.73,79464.84,79533.51,104.10229 +1777905900000,79533.51,80206.6,79533.5,80026.54,420.35926 +1777906200000,80026.54,80493.2,80026.54,80457.69,426.50372 +1777906500000,80457.69,80545.17,80166.12,80216.16,358.09031 +1777906800000,80216.15,80367.93,80099.63,80100,327.69185 +1777907100000,80100.01,80261.45,80027.61,80081.61,173.73747 +1777907400000,80081.6,80118.54,79934,80102.62,193.17668 +1777907700000,80102.61,80216.94,79487.99,79505.38,250.72064 +1777908000000,79505.39,79704,79320.28,79538.72,454.63115 +1777908300000,79538.71,79800,79528.99,79700.37,239.67887 +1777908600000,79700.37,79790.71,79475.35,79670.16,136.35683 +1777908900000,79670.15,79772.72,79518,79711.65,152.80094 +1777909200000,79711.66,79926.71,79630.19,79909.99,80.49993 +1777909500000,79909.99,79926.45,79772.8,79810.57,78.12495 +1777909800000,79810.57,79917.98,79567.49,79916.38,158.61182 +1777910100000,79916.37,80131.59,79912.29,80028.85,212.60192 +1777910400000,80028.85,80076.28,79957.81,80031.76,86.64855 +1777910700000,80031.77,80041.05,79660.16,79802,262.95467 +1777911000000,79802,79824,79691.9,79724.79,47.73016 +1777911300000,79724.79,80176.81,79619.33,80113.7,144.15279 +1777911600000,80116.98,80395.68,80113.2,80259.99,325.61168 +1777911900000,80260,80341.01,80165.42,80243.97,59.76989 +1777912200000,80243.96,80274.91,80151.3,80274.9,61.22239 +1777912500000,80274.91,80360,80222.86,80286.07,130.958 +1777912800000,80286.08,80365.81,80252.39,80275.66,56.12639 +1777913100000,80275.66,80329.64,80195.76,80232.29,88.26907 +1777913400000,80233.11,80248,80079.56,80105.36,75.14053 +1777913700000,80105.35,80112.46,79959.58,80025.03,154.20005 +1777914000000,80025.03,80241.77,80021.5,80237.25,68.57715 +1777914300000,80237.24,80370.37,80205.41,80344.31,157.72497 +1777914600000,80344.31,80463.65,80308.61,80384.58,78.54201 +1777914900000,80384.57,80499.99,80367.99,80439.24,78.7972 +1777915200000,80439.24,80500,80406.24,80471.54,88.38538 +1777915500000,80471.54,80505.06,80412.16,80448.16,53.51741 +1777915800000,80448.17,80452.15,80320.85,80322.4,59.70703 +1777916100000,80322.41,80371.4,80274.82,80322.14,55.1253 +1777916400000,80322.14,80335.53,80261.94,80275.32,24.60717 +1777916700000,80275.32,80442.35,80265.84,80412.91,50.94289 +1777917000000,80412.9,80776.99,80406.57,80443.18,288.14492 +1777917300000,80443.17,80548.85,80390.8,80390.81,76.04106 +1777917600000,80390.8,80439.18,80263.6,80429.33,83.59418 +1777917900000,80429.33,80429.34,80341.02,80376,35.32866 +1777918200000,80376,80436,80375,80388.47,38.98727 +1777918500000,80388.46,80388.47,80255,80255.01,105.71511 +1777918800000,80255.01,80314.75,80218,80239.94,97.45408 +1777919100000,80239.94,80275.59,80154,80271.14,81.69013 +1777919400000,80271.15,80305.08,80238,80305.08,53.07876 +1777919700000,80305.07,80311.72,80217.15,80250.58,35.89424 +1777920000000,80250.58,80276.97,80159.09,80179,22.51488 +1777920300000,80178.99,80178.99,80118.81,80159.79,27.56794 +1777920600000,80159.8,80178.85,80035.32,80045.99,55.49104 +1777920900000,80045.99,80161.16,80045.99,80114.91,26.68284 +1777921200000,80114.91,80128.71,80025.03,80025.03,28.75744 +1777921500000,80025.03,80138,79950,80064.24,92.96656 +1777921800000,80064.23,80085.19,80017.13,80085.18,32.4604 +1777922100000,80085.19,80092,79960,79980.03,40.34416 +1777922400000,79980.04,79995.96,79940,79963.31,43.2367 +1777922700000,79963.31,79987.52,79900,79930,58.47685 +1777923000000,79930,79983.26,79930,79955,16.35594 +1777923300000,79955.01,80006.46,79900,79917.87,31.6557 +1777923600000,79917.87,79998.06,79901.01,79998.06,18.70549 +1777923900000,79998.05,80063.12,79970,80056.47,29.80018 +1777924200000,80056.46,80056.46,79970,79991.39,49.62519 +1777924500000,79991.39,80094.13,79975,80053.31,63.21463 +1777924800000,80053.31,80063.54,79960.68,79999.99,40.76821 +1777925100000,80000,80035.44,79980,80022.94,23.69543 +1777925400000,80022.94,80123.18,80022.94,80123.17,27.43145 +1777925700000,80123.17,80154.12,79952.09,79954.8,73.99435 +1777926000000,79954.8,80003.71,79920.01,79985.45,43.46724 +1777926300000,79985.46,80050,79985.45,80027.23,17.44787 +1777926600000,80027.23,80039.31,79960,79981.93,38.51606 +1777926900000,79981.94,79981.94,79901,79909.47,45.77361 +1777927200000,79909.46,79935.52,79903,79917.14,24.4896 +1777927500000,79917.14,80010,79913.97,79989.04,72.53752 +1777927800000,79989.03,79989.04,79920,79939.71,34.76952 +1777928100000,79939.72,79968.27,79934.6,79936.7,16.62778 +1777928400000,79936.7,80080.77,79936.7,80028.26,31.73473 +1777928700000,80028.26,80109.37,80019.18,80093.77,37.90392 +1777929000000,80093.77,80150.76,80092.48,80115.99,22.6955 +1777929300000,80115.99,80127.42,80073.7,80101.52,10.07716 +1777929600000,80101.52,80287.41,80101.51,80275.75,50.24527 +1777929900000,80275.75,80287.9,80197.75,80201.24,20.37933 +1777930200000,80201.24,80284.82,80201.23,80245.32,33.49903 +1777930500000,80245.33,80290,80236.54,80261.98,31.49494 +1777930800000,80261.99,80277.67,80233.54,80244.06,17.01228 +1777931100000,80244.06,80309,80243.89,80308.99,11.84054 +1777931400000,80308.99,80383.15,80276.25,80289.91,44.36101 +1777931700000,80289.91,80305.2,80248,80259.17,32.06271 +1777932000000,80259.18,80388.74,80235.18,80337.59,35.28816 +1777932300000,80337.59,80361.77,80284.07,80313.47,33.32441 +1777932600000,80313.47,80361.26,80296.03,80359.64,8.36881 +1777932900000,80359.64,80397.19,80277.91,80295.68,30.08973 +1777933200000,80295.68,80316.9,80268.73,80281.69,26.35783 +1777933500000,80281.7,80315.77,80268.73,80268.73,21.87062 +1777933800000,80268.74,80268.74,80132.29,80151.21,35.38913 +1777934100000,80151.21,80179.85,80122.4,80139.05,16.43216 +1777934400000,80139.05,80150.82,80116.88,80116.88,10.98662 +1777934700000,80116.89,80200,80102,80194.94,14.33922 +1777935000000,80194.93,80194.94,80076.29,80079.5,22.48562 +1777935300000,80079.5,80098,80042.84,80067.23,17.42144 +1777935600000,80067.22,80067.22,79950.52,79960.6,35.63715 +1777935900000,79960.6,79977.43,79915,79917.27,12.51247 +1777936200000,79917.26,79940,79905,79930.08,40.89153 +1777936500000,79930.09,79943.04,79889.01,79943,121.70242 +1777936800000,79943,79943,79882.35,79882.35,13.60817 +1777937100000,79882.36,79975.83,79882.35,79975.83,11.37675 +1777937400000,79975.83,79975.83,79765.09,79856.62,93.04042 +1777937700000,79856.62,79856.62,79744.91,79803.31,103.56985 +1777938000000,79803.31,79808.79,79759.58,79772.8,12.19396 +1777938300000,79772.8,79812.15,79760.76,79799.24,9.93181 +1777938600000,79799.25,79872,79787.78,79851,32.00646 +1777938900000,79851,79861.01,79830.18,79861.01,107.61269 +1777939200000,79861.01,80010,79808.72,79996,153.49951 +1777939500000,79996.01,80008.12,79932.26,79932.27,87.25741 +1777939800000,79932.26,79992.65,79932.26,79953.36,13.59117 +1777940100000,79953.36,79963.13,79913.82,79963.12,10.36683 +1777940400000,79963.12,79963.12,79875.46,79875.47,15.07717 +1777940700000,79875.47,79904.76,79861,79861.01,11.72889 +1777941000000,79861.01,80142.22,79861,80093.96,35.56989 +1777941300000,80093.96,80100.01,80035.67,80057.1,15.34987 +1777941600000,80057.1,80076.28,80010.53,80076.28,11.98785 +1777941900000,80076.28,80100,80040,80045.45,13.5344 +1777942200000,80045.46,80183.33,80045.45,80161.85,37.97986 +1777942500000,80161.86,80170.67,80128.08,80170.66,19.79002 +1777942800000,80170.66,80188.88,80080.76,80126.41,23.96601 +1777943100000,80126.41,80213.36,80126.41,80209.63,30.10751 +1777943400000,80209.63,80259.75,80199.51,80199.62,74.32469 +1777943700000,80199.61,80250,80189.46,80212.32,44.22217 +1777944000000,80212.32,80286.08,80204.42,80267.06,50.74413 +1777944300000,80267.07,80273.07,80244.65,80273,66.86737 +1777944600000,80273,80273.01,80166.88,80216.65,118.85884 +1777944900000,80216.65,80335.68,80200.02,80252.12,53.96235 +1777945200000,80252.12,80277.41,80244.65,80246.01,13.01475 +1777945500000,80246,80374.47,80246,80340.91,22.9033 +1777945800000,80340.91,80385.06,80324.23,80335.84,16.75797 +1777946100000,80335.85,80352,80313.62,80352,14.30053 +1777946400000,80351.99,80508.53,80300,80497.43,78.42373 +1777946700000,80497.44,80517.21,80435.31,80442.81,34.04473 +1777947000000,80442.8,80456.37,80400,80456.36,37.11073 +1777947300000,80456.36,80456.37,80399.29,80399.29,20.56506 +1777947600000,80399.29,80485,80375.2,80484.99,26.35597 +1777947900000,80485,80530.71,80455.3,80458.55,42.97715 +1777948200000,80458.56,80485.66,80448.21,80464.57,13.85414 +1777948500000,80464.56,80766.74,80464.56,80722.37,112.89352 +1777948800000,80723.12,80812.06,80644.79,80809.05,137.18713 +1777949100000,80809.04,80900,80549.66,80558.25,170.34049 +1777949400000,80558.25,80625.17,80542.31,80542.31,34.05748 +1777949700000,80542.31,80567.64,80500.89,80554.68,60.63465 +1777950000000,80554.69,80576.22,80457.93,80487.28,21.66052 +1777950300000,80487.28,80538,80468.65,80523.69,12.22671 +1777950600000,80523.69,80720.35,80523.69,80678.15,61.81091 +1777950900000,80678.14,80765.03,80636.92,80755.89,24.65307 +1777951200000,80755.88,80831.68,80751.08,80811.97,40.90287 +1777951500000,80811.97,80858.68,80760.91,80796.22,31.56192 +1777951800000,80796.22,80842.84,80752.91,80821.01,36.55422 +1777952100000,80821,81083.98,80821,80870.62,293.34849 +1777952400000,80870.62,80999.18,80870.62,80910.54,55.3437 +1777952700000,80910.54,80950,80822.56,80904.93,41.81873 +1777953000000,80904.92,80910.91,80841.22,80892.64,22.92445 +1777953300000,80892.63,80900,80853.16,80893.08,35.12813 +1777953600000,80893.08,80982.59,80834.37,80912,110.12205 +1777953900000,80912.01,80967.99,80852.62,80852.62,45.99069 +1777954200000,80852.62,80852.62,80781.42,80808.24,38.00751 +1777954500000,80808.24,80887.66,80808.24,80832.24,41.29142 +1777954800000,80832.23,80867.36,80829.66,80834.91,19.57459 +1777955100000,80834.9,80919.72,80793.68,80793.69,26.3193 +1777955400000,80793.69,80800,80725,80764.8,39.54667 +1777955700000,80764.81,80846.22,80754.4,80811.97,40.12562 +1777956000000,80811.98,80827.64,80769.3,80769.3,38.15804 +1777956300000,80769.31,80927.97,80732.28,80921.22,61.54955 +1777956600000,80921.22,80951.48,80901.99,80902,56.75275 +1777956900000,80901.99,80916.78,80887.9,80902.44,11.50319 +1777957200000,80902.44,80902.44,80830.06,80865.03,52.32281 +1777957500000,80865.03,80920,80838.4,80891.46,15.93109 +1777957800000,80891.45,80984.38,80861.38,80868.69,147.98073 +1777958100000,80868.69,80949.31,80868.69,80927.71,44.7218 +1777958400000,80927.72,81187.93,80901.99,81155.69,101.59006 +1777958700000,81155.69,81188,81043.73,81061.53,144.19095 +1777959000000,81061.53,81134.3,81020.01,81134.3,35.14839 +1777959300000,81134.31,81323.52,81084.78,81235.83,200.513 +1777959600000,81235.84,81246.18,81040.41,81040.42,86.59435 +1777959900000,81040.42,81040.42,80912.51,80959.9,84.81502 +1777960200000,80959.9,81065.62,80959.89,81026.05,55.76701 +1777960500000,81026.05,81026.05,80964.03,80970,41.81085 +1777960800000,80969.99,81016.42,80932.14,80932.14,29.88017 +1777961100000,80932.15,80943.62,80900,80933.55,61.86636 +1777961400000,80933.55,80992.49,80910.67,80958.93,28.67228 +1777961700000,80958.94,80972.06,80900,80900.01,26.35833 +1777962000000,80900.01,80900.01,80810,80810,67.46864 +1777962300000,80810,80833.93,80810,80824.93,16.43285 +1777962600000,80824.94,80867.6,80801.99,80864.36,19.45527 +1777962900000,80864.35,80889.41,80808.44,80814.8,24.85432 +1777963200000,80814.8,80880,80800,80811.51,42.02223 +1777963500000,80811.51,80935.2,80811.51,80935.19,28.05043 +1777963800000,80935.19,80936.53,80896.92,80920.1,26.65606 +1777964100000,80920.1,80976,80903.96,80976,18.11673 +1777964400000,80976,80976,80900.34,80949.99,28.3665 +1777964700000,80949.99,80955.54,80900.38,80900.39,38.50635 +1777965000000,80900.39,81026.7,80900.38,80995.36,27.28957 +1777965300000,80995.35,81007.62,80973.5,80999.99,26.02721 +1777965600000,81000,81095,80998.95,81042.01,37.38872 +1777965900000,81042,81095,81031.54,81050.01,35.60713 +1777966200000,81050,81079.39,81016.79,81079.39,216.20158 +1777966500000,81079.41,81136.59,81079.41,81124.88,98.98151 +1777966800000,81124.88,81124.89,80994.83,81011.05,162.58684 +1777967100000,81011.05,81029.57,80890.36,80956.29,115.5522 +1777967400000,80956.29,80956.3,80854.07,80875,101.09701 +1777967700000,80875,80894.19,80826,80855.59,156.82768 +1777968000000,80855.59,80877.77,80839.71,80850.28,44.05949 +1777968300000,80850.29,80895.5,80850.29,80888.01,34.18168 +1777968600000,80888,80888.01,80859.31,80859.32,58.91061 +1777968900000,80859.32,80878.43,80812.83,80857.42,38.14209 +1777969200000,80857.43,80879.24,80839.42,80879.23,11.79383 +1777969500000,80879.23,80879.24,80834.54,80842.63,18.65473 +1777969800000,80842.64,80869.25,80800,80842.65,47.62673 +1777970100000,80842.64,80864.71,80780.01,80789.44,41.26036 +1777970400000,80789.44,80802.92,80723.2,80741.27,73.67525 +1777970700000,80741.28,80805,80741.27,80804.99,38.9132 +1777971000000,80805,80833.99,80795.1,80795.1,45.41221 +1777971300000,80795.1,80815.24,80772.81,80815.24,21.82772 +1777971600000,80815.24,80815.24,80686,80694.7,60.02727 +1777971900000,80694.7,80719.19,80694.21,80713.39,41.80639 +1777972200000,80713.4,80713.4,80667.77,80667.77,78.27616 +1777972500000,80667.78,80688.61,80621.88,80632.67,240.01807 +1777972800000,80632.67,80660,80597.99,80636.87,80.11033 +1777973100000,80636.88,80670.84,80636.44,80657.73,28.38712 +1777973400000,80657.73,80701.48,80611.2,80611.21,87.34599 +1777973700000,80611.2,80642.82,80566.89,80581.34,106.36038 +1777974000000,80581.34,80589.59,80564.13,80589.59,16.60382 +1777974300000,80589.59,80610,80574.94,80574.94,24.6963 +1777974600000,80574.94,80588,80527.76,80588,74.51705 +1777974900000,80588,80588,80568.93,80586.02,27.19873 +1777975200000,80586.02,80605.99,80530.82,80605.98,39.59141 +1777975500000,80605.98,80707.98,80605.98,80688.89,76.13787 +1777975800000,80688.89,80707.98,80673.34,80677.56,20.80032 +1777976100000,80677.56,80718.94,80677.55,80710,49.80187 +1777976400000,80710,80739,80702.85,80718.65,29.47475 +1777976700000,80718.65,80749.05,80715.09,80732.38,48.91951 +1777977000000,80732.39,80824.84,80732.38,80820.38,54.98428 +1777977300000,80820.38,80831.87,80750.23,80791.2,50.85691 +1777977600000,80791.21,80826.52,80791.2,80822.42,22.05185 +1777977900000,80822.42,80826.45,80810.37,80810.37,16.47869 +1777978200000,80810.38,80810.38,80724.94,80724.94,30.67222 +1777978500000,80724.94,80829.24,80708.82,80823.61,81.33454 +1777978800000,80823.61,80839.76,80780,80835.45,61.38834 +1777979100000,80835.45,80839.51,80833.2,80839.51,24.61286 +1777979400000,80839.51,80978.99,80820.01,80942.73,76.86602 +1777979700000,80942.73,80960,80832.9,80848.05,58.28369 +1777980000000,80848.06,80866.69,80818.72,80865.27,36.83782 +1777980300000,80865.28,80967.52,80862.64,80949.23,71.34123 +1777980600000,80949.23,81000,80936.38,80999.99,33.24274 +1777980900000,81000,81095.48,80988.65,81020.74,88.64019 +1777981200000,81020.75,81047.2,81017.54,81039.01,25.03769 +1777981500000,81039,81055.79,80989.06,80998.65,37.81295 +1777981800000,80999.13,81002.62,80874,80930,57.23609 +1777982100000,80929.99,81020.01,80926.89,81014.05,52.36291 +1777982400000,81014.05,81014.05,80932.54,81003.04,36.71352 +1777982700000,81003.03,81065.94,80982.84,81022.33,28.32992 +1777983000000,81022.32,81134.06,81022.32,81105.01,49.95569 +1777983300000,81105.02,81134.06,81078.46,81083.2,47.73318 +1777983600000,81083.2,81129.93,81063.6,81099.4,14.68111 +1777983900000,81099.41,81245.73,81099.4,81222.9,76.97876 +1777984200000,81222.91,81288.88,81212.47,81239.01,73.75978 +1777984500000,81239,81269.33,81173.2,81269.32,51.99148 +1777984800000,81269.31,81307.68,81269.31,81307.68,40.54604 +1777985100000,81307.68,81312.39,81192.29,81238.54,54.21752 +1777985400000,81238.54,81329.61,81222.4,81318.96,94.46191 +1777985700000,81318.96,81318.97,81252.71,81279.41,38.45166 +1777986000000,81279.4,81485.71,81270,81473.47,173.07678 +1777986300000,81473.48,81666,81443.2,81587.72,280.15311 +1777986600000,81587.72,81660.91,81578.88,81622,133.00421 +1777986900000,81621.99,81637.57,81478.24,81551.04,94.84027 +1777987200000,81551.04,81712.32,81536.02,81550.02,148.0013 +1777987500000,81550.01,81550.01,81418.81,81460.27,110.93868 +1777987800000,81460.28,81538.44,81370.2,81478.31,137.846 +1777988100000,81478.32,81490.13,81355.62,81355.62,127.1282 +1777988400000,81355.62,81428.58,81215.25,81414.1,147.69072 +1777988700000,81414.11,81640,81410.35,81634.11,157.62283 +1777989000000,81634.12,81671.5,81375.5,81375.51,134.56841 +1777989300000,81375.51,81399.01,81196,81330,126.54639 +1777989600000,81330,81434.46,81195,81429.26,93.35536 +1777989900000,81429.26,81432.9,81236.38,81268,66.94407 +1777990200000,81268,81354.42,81090,81104.08,146.87631 +1777990500000,81104.08,81209.99,80953.61,81042,298.51675 +1777990800000,81041.99,81244.36,80939.87,81240.93,119.57663 +1777991100000,81240.92,81456,81239.29,81409.03,89.10946 +1777991400000,81409.03,81500,81358,81391.79,84.75175 +1777991700000,81391.78,81450,81156.27,81213.99,105.83621 +1777992000000,81213.99,81263.1,81127.8,81244.87,65.17835 +1777992300000,81244.88,81260.35,81128,81208,65.20358 +1777992600000,81208,81360,81174,81360,82.22106 +1777992900000,81359.99,81392,81306.68,81336.59,65.3442 +1777993200000,81336.59,81410,81235,81409.99,67.58822 +1777993500000,81410,81484,81354.99,81394.37,75.25293 +1777993800000,81394.37,81664.97,81375.36,81564.86,128.0649 +1777994100000,81564.85,81609.57,81526.75,81551.1,77.16603 +1777994400000,81551.1,81670,81518.86,81622.17,110.68728 +1777994700000,81622.18,81660,81531.94,81609.99,68.45167 +1777995000000,81610,81650,81547.88,81604.57,39.71126 +1777995300000,81604.57,81670,81586.6,81599.27,62.56547 +1777995600000,81599.28,81626.33,81569.14,81625,47.89309 +1777995900000,81625,81689.2,81596.13,81648.36,48.27268 +1777996200000,81648.37,81648.37,81527.86,81559.87,38.72351 +1777996500000,81559.87,81579.48,81519.99,81525.19,134.66345 +1777996800000,81525.19,81584.93,81496.71,81573.26,48.61577 +1777997100000,81572.61,81615.33,81484,81484.01,35.76441 +1777997400000,81484.01,81520,81429.85,81449.23,51.06325 +1777997700000,81449.24,81500,81416.34,81485.73,30.41599 +1777998000000,81485.73,81552.31,81416.34,81468.02,21.65887 +1777998300000,81467.83,81467.83,81334.98,81419.99,26.39998 +1777998600000,81420,81420,81250,81257.87,53.49462 +1777998900000,81257.88,81293.77,81073.6,81134,202.62158 +1777999200000,81133.99,81150,81052.5,81075.79,93.88724 +1777999500000,81075.8,81196.65,81050.04,81180,62.42713 +1777999800000,81180.01,81293.77,81180,81261.96,28.90683 +1778000100000,81261.97,81285.76,81232.17,81285.75,52.197 +1778000400000,81285.75,81372.01,81235.28,81344.51,35.31912 +1778000700000,81344.51,81351.88,81185.02,81231.27,29.24492 +1778001000000,81231.27,81332,81220.59,81331.99,15.9828 +1778001300000,81331.99,81395.81,81310.82,81395.81,42.9808 +1778001600000,81395.81,81458.26,81360,81360,26.18981 +1778001900000,81360.01,81438.63,81360,81418.14,15.39777 +1778002200000,81418.14,81418.14,81300,81330.75,27.35176 +1778002500000,81330.76,81371.01,81293.47,81293.47,18.63019 +1778002800000,81293.47,81310,81248.04,81304.22,14.9675 +1778003100000,81304.22,81356.67,81261.2,81300.01,20.44245 +1778003400000,81300.01,81327.04,81286,81290.01,17.12973 +1778003700000,81290.01,81295,81259.35,81270.6,17.16984 +1778004000000,81270.61,81348.27,81270.61,81332.74,19.75002 +1778004300000,81332.74,81438.15,81321.48,81388.52,30.80549 +1778004600000,81388.52,81599,81387.53,81562.07,117.73368 +1778004900000,81562.07,81575.26,81454.5,81471.53,27.36547 +1778005200000,81471.53,81500,81425.28,81435.24,51.31659 +1778005500000,81435.24,81476.1,81422.03,81459.38,19.47203 +1778005800000,81459.38,81484.64,81426.08,81484.64,17.77571 +1778006100000,81484.63,81520,81453.13,81453.13,21.5988 +1778006400000,81453.14,81537.44,81438.53,81517.24,33.70999 +1778006700000,81517.24,81555.01,81497.6,81532.22,31.11097 +1778007000000,81532.22,81560,81414.69,81492.61,36.93689 +1778007300000,81492.61,81527.41,81471.32,81515,19.98659 +1778007600000,81515,81515,81480,81480,15.45247 +1778007900000,81480,81488.54,81455,81474.97,12.2472 +1778008200000,81474.96,81477.13,81407.58,81467.29,16.11469 +1778008500000,81467.29,81556.73,81432.04,81552.49,31.26017 +1778008800000,81552.49,81568.07,81522.05,81558.11,10.56178 +1778009100000,81558.11,81580,81536.11,81538.09,25.39764 +1778009400000,81538.09,81650,81517.85,81590.5,75.67916 +1778009700000,81590.5,81612.09,81522.08,81555,25.65067 +1778010000000,81554.99,81666.66,81545.29,81654.17,45.36485 +1778010300000,81654.16,81680,81617.96,81652.76,41.0959 +1778010600000,81652.76,81652.76,81526,81610.34,34.37214 +1778010900000,81610.35,81643.3,81564,81606.35,31.4405 +1778011200000,81606.35,81770,81589.84,81702.05,194.91838 +1778011500000,81702.06,81715.07,81510.13,81657.5,86.2825 +1778011800000,81657.5,81770,81657.49,81700.01,51.61094 +1778012100000,81700,81700,81576.35,81625.66,41.89994 +1778012400000,81625.66,81647.19,81567.6,81594.79,31.05021 +1778012700000,81594.8,81647.02,81545.01,81554.07,40.86659 +1778013000000,81554.07,81689.2,81545.01,81671.35,50.17468 +1778013300000,81671.35,81714,81629.47,81629.47,35.44771 +1778013600000,81629.48,81738.22,81587.91,81658.01,81.51585 +1778013900000,81658.01,81658.01,81569.51,81598.86,55.70235 +1778014200000,81598.85,81631.69,81598.85,81626.68,25.35942 +1778014500000,81626.69,81668,81613.04,81646.38,29.84404 +1778014800000,81646.39,81791.48,81633.46,81684.74,144.77285 +1778015100000,81684.74,81733.13,81619.99,81652.97,34.29841 +1778015400000,81652.96,81698.8,81591.69,81591.7,103.03515 +1778015700000,81591.69,81651.64,81558.7,81558.71,46.55265 +1778016000000,81558.71,81587.6,81545,81569.59,31.72088 +1778016300000,81569.59,81623.77,81448.51,81474.85,74.03104 +1778016600000,81474.85,81474.85,81307.58,81315.54,60.86993 +1778016900000,81315.55,81463.27,81305.27,81420.07,28.90505 +1778017200000,81420.07,81421.71,81355.22,81362.45,27.49396 +1778017500000,81362.45,81448.76,81345.01,81427.17,30.15343 +1778017800000,81427.17,81501.47,81427.16,81491.99,19.99026 +1778018100000,81492,81511.33,81407.1,81407.11,16.76512 +1778018400000,81407.11,81600,81407.11,81520,38.5546 +1778018700000,81520,81540.22,81411.32,81441.39,18.26304 +1778019000000,81441.39,81441.4,81356.86,81382.14,20.13113 +1778019300000,81382.14,81388,81324.05,81382,22.38701 +1778019600000,81382,81412.53,81341.53,81412.53,14.68816 +1778019900000,81412.53,81520,81408.52,81438.84,34.20039 +1778020200000,81438.84,81438.84,81122.01,81122.01,199.68008 +1778020500000,81122.02,81185.14,80917.8,81009.3,165.53295 +1778020800000,81009.3,81067.69,80817.72,81021.72,126.24475 +1778021100000,81021.72,81085.1,80986.55,81073.6,53.85 +1778021400000,81073.6,81357.28,81028,81212,191.15141 +1778021700000,81212.25,81237.17,81097.25,81111.27,37.2022 +1778022000000,81111.27,81160,81028.63,81093.41,51.92268 +1778022300000,81093.42,81152.22,81040,81137.39,28.81573 +1778022600000,81137.39,81222.03,81134.06,81213.22,39.95241 +1778022900000,81213.23,81213.23,81100,81110.39,33.87234 +1778023200000,81110.38,81117.86,81055,81055.01,32.93364 +1778023500000,81055.02,81081.75,80878.72,80883.57,63.4579 +1778023800000,80883.57,80968.32,80833.35,80855.54,37.8272 +1778024100000,80855.54,80855.55,80790,80838.95,73.58352 +1778024400000,80838.95,80949.97,80822,80926.79,31.23445 +1778024700000,80926.79,80971,80882.02,80936.46,32.7478 +1778025000000,80936.47,80978.86,80913.12,80921.81,30.14796 +1778025300000,80921.81,80950,80905.52,80905.52,22.58015 +1778025600000,80905.53,81109.94,80880,81062,191.30295 +1778025900000,81062,81108,81014,81089.84,35.34043 +1778026200000,81089.83,81251.84,81073.6,81156.91,99.04875 +1778026500000,81156.91,81262.28,81106,81106,115.89291 +1778026800000,81106,81106.01,80944.98,80998.38,52.66875 +1778027100000,80998.38,81085.73,80922.15,80922.16,33.23487 +1778027400000,80922.16,81009.75,80907.49,81001.66,32.30525 +1778027700000,81001.66,81045.99,80986.21,80986.21,19.75543 +1778028000000,80986.2,81011.15,80906.3,80906.31,23.27881 +1778028300000,80906.31,80948.39,80731.14,80808.2,222.67798 +1778028600000,80808.2,81070,80808.2,81040.08,35.88102 +1778028900000,81040.09,81065.87,81010.02,81030.01,14.812 +1778029200000,81030,81148.33,80996,81148.3,37.82997 +1778029500000,81148.31,81160.72,81105.82,81150.11,29.50398 +1778029800000,81150.12,81169.21,81130.45,81161.58,27.08841 +1778030100000,81161.58,81346.78,81161.57,81287.59,70.80477 +1778030400000,81287.6,81320.01,81220.27,81294.65,66.20535 +1778030700000,81294.65,81305.39,81250,81250,93.54395 +1778031000000,81250.01,81335.53,81240,81322.34,88.85795 +1778031300000,81322.34,81360.15,81262.63,81320.02,117.13815 +1778031600000,81320.01,81331.11,81292.03,81318.3,29.54954 +1778031900000,81318.29,81475.51,81316.66,81407.08,57.99973 +1778032200000,81407.08,81534.23,81405.91,81446.69,155.14576 +1778032500000,81446.69,81446.7,81402.33,81439.34,30.15818 +1778032800000,81439.34,81449.04,81303.94,81303.95,29.71278 +1778033100000,81303.94,81340.97,81252.71,81321.49,138.19619 +1778033400000,81321.49,81371.94,81298.02,81330,37.194 +1778033700000,81330,81330,81268.15,81268.15,31.66103 +1778034000000,81268,81302.71,81255.21,81289.76,14.46224 +1778034300000,81289.76,81289.76,81138,81144.57,55.91053 +1778034600000,81144.58,81144.58,81062.49,81062.5,62.43346 +1778034900000,81062.5,81176.2,81047.01,81166.45,51.06778 +1778035200000,81166.45,81262.99,81166.44,81213.06,112.17046 +1778035500000,81213.06,81278.8,81205.61,81278.79,27.54636 +1778035800000,81278.8,81294.7,81227.85,81287.89,22.47729 +1778036100000,81287.88,81395.87,81287.88,81363.54,38.36279 +1778036400000,81363.54,81450,81358.17,81432.33,63.48543 +1778036700000,81432.33,81466.64,81362.38,81370.66,37.7662 +1778037000000,81370.65,81429,81370.65,81410.01,25.33815 +1778037300000,81410,81419.88,81367.71,81409.99,22.345 +1778037600000,81409.99,81666,81409.99,81651.32,213.51702 +1778037900000,81651.32,81760.84,81602.67,81616.29,164.41584 +1778038200000,81616.28,81685.71,81592.71,81636.83,27.29956 +1778038500000,81636.83,81699.99,81617.35,81635.12,44.85273 +1778038800000,81635.12,81635.13,81526.67,81543.58,32.8535 +1778039100000,81543.58,81560,81494.63,81540,18.39585 +1778039400000,81540,81592.69,81494.63,81540,25.46183 +1778039700000,81540,81641.71,81540,81581.69,34.79253 +1778040000000,81581.7,81601.65,81540.49,81561.81,27.56422 +1778040300000,81561.81,81649.99,81546.99,81547,81.2545 +1778040600000,81547,81604.15,81530.98,81602.25,81.22771 +1778040900000,81602.25,81606.45,81522.1,81567.15,34.99787 +1778041200000,81567.15,81569.39,81508.2,81513.64,26.51233 +1778041500000,81513.65,81531.87,81428.57,81431.84,40.65678 +1778041800000,81431.84,81440,81343.45,81388.42,50.20233 +1778042100000,81388.42,81427.89,81367.46,81367.46,71.91711 +1778042400000,81367.47,81403.65,81361.74,81398.28,16.46502 +1778042700000,81398.29,81484,81351.34,81483.99,45.98013 +1778043000000,81484,81495.95,81270,81364,79.82475 +1778043300000,81363.99,81363.99,81296.6,81331.1,19.03855 +1778043600000,81331.1,81360.3,81251.12,81345.49,83.30858 +1778043900000,81345.49,81349.99,81278.8,81296.01,40.82451 +1778044200000,81296,81318.2,81247.47,81278.8,28.33624 +1778044500000,81278.8,81320.39,81251.63,81290.51,26.98465 +1778044800000,81290.51,81293.77,81230.01,81259.23,26.71898 +1778045100000,81259.23,81283.59,81247.37,81259.77,22.05738 +1778045400000,81259.77,81259.77,81200.45,81216.7,26.90271 +1778045700000,81216.7,81216.71,81060,81067.73,159.01157 +1778046000000,81067.72,81176.2,81067.72,81166.04,48.30768 +1778046300000,81166.04,81259.21,81166.03,81243.52,45.5279 +1778046600000,81243.52,81278.79,81224,81230.31,15.3948 +1778046900000,81230.32,81333.15,81230.31,81333,68.8115 +1778047200000,81333,81396.97,81317.25,81377.62,108.3976 +1778047500000,81377.62,81393.23,81290.17,81290.17,23.00915 +1778047800000,81290.18,81290.18,81222.6,81263.04,35.53563 +1778048100000,81263.04,81270,81211.34,81269.99,30.83852 +1778048400000,81270,81321.96,81255.84,81321.96,31.83163 +1778048700000,81321.96,81393.23,81282.23,81372.27,24.25023 +1778049000000,81372.27,81416.96,81342.26,81361.55,61.49898 +1778049300000,81361.54,81466.06,81361.54,81414.45,30.66291 +1778049600000,81414.45,81472.74,81386.66,81472.73,35.39534 +1778049900000,81472.74,81516.9,81463.58,81515.5,36.97945 +1778050200000,81515.5,81515.51,81458.52,81487.07,34.23629 +1778050500000,81487.07,81501.27,81454.01,81476.71,71.49967 +1778050800000,81476.71,81543.42,81460,81460.01,44.43259 +1778051100000,81460.01,81568.95,81460.01,81568.94,27.37109 +1778051400000,81568.94,81611,81458.34,81458.34,123.19975 +1778051700000,81458.35,81504.81,81453.45,81503.1,32.94638 +1778052000000,81503.11,81594.75,81490.56,81525.17,24.71079 +1778052300000,81525.18,81596.15,81525.17,81553.78,24.44582 +1778052600000,81553.78,81553.78,81442.56,81442.56,51.93849 +1778052900000,81442.56,81459.99,81422.17,81459.99,34.22382 +1778053200000,81459.98,81459.99,81400,81412.5,41.33636 +1778053500000,81412.5,81461.26,81385,81426.65,55.69168 +1778053800000,81426.65,81426.66,81340,81349.86,59.88208 +1778054100000,81349.85,81393.16,81307.81,81359.82,88.56448 +1778054400000,81359.82,81511.21,81328.68,81509.39,43.98262 +1778054700000,81509.4,81620.92,81509.39,81546.01,133.3542 +1778055000000,81546.01,81608.57,81513.62,81547.5,67.70854 +1778055300000,81547.51,81547.51,81514.03,81514.04,14.42769 +1778055600000,81514.04,81579.95,81500,81563.8,16.15208 +1778055900000,81563.8,81570,81550.01,81570,12.7409 +1778056200000,81570,81884.42,81569,81715.48,347.48549 +1778056500000,81715.48,81836.67,81621.35,81663.62,125.58847 +1778056800000,81663.61,81730,81652,81700.01,27.27935 +1778057100000,81700.01,81723.42,81640,81640.01,34.73074 +1778057400000,81640,81950,81621.49,81920.76,320.20399 +1778057700000,81920.77,81986,81860,81945.66,209.76009 +1778058000000,81945.66,81966,81761.84,81817.94,99.2397 +1778058300000,81817.93,81950,81776.52,81854.67,110.17335 +1778058600000,81854.67,81939.99,81815.2,81815.2,34.44273 +1778058900000,81815.21,81865.6,81815.2,81830.47,25.60607 +1778059200000,81830.47,81830.47,81682.7,81718.97,59.02082 +1778059500000,81718.97,81765.81,81695.49,81765.8,32.59566 +1778059800000,81765.8,81997,81760,81929.15,146.08994 +1778060100000,81929.16,82010,81895.77,82009.99,219.82929 +1778060400000,82010,82060,82000,82014.77,108.71011 +1778060700000,82014.78,82014.78,81767.72,81894.4,145.85844 +1778061000000,81894.4,81959,81841.9,81955.21,52.29718 +1778061300000,81955.22,81997,81953.23,81997,62.87021 +1778061600000,81997,82058,81975.59,82038.01,82.2674 +1778061900000,82038,82038,81953.25,82018.5,57.29616 +1778062200000,82018.51,82131,82018.51,82042.78,114.67228 +1778062500000,82042.79,82135.49,82004.95,82132.4,68.2547 +1778062800000,82132.4,82206.97,82104.25,82174,195.62012 +1778063100000,82174.93,82243.2,82112.29,82191.51,163.71747 +1778063400000,82191.51,82292.65,82162.51,82226.64,120.07891 +1778063700000,82226.64,82294.45,82207.65,82247.22,152.85918 +1778064000000,82247.23,82298.2,82216.39,82250.01,68.88625 +1778064300000,82250,82284.75,82137.77,82169.66,67.01093 +1778064600000,82169.66,82390,82151.26,82346.72,140.8597 +1778064900000,82346.72,82355.59,82280.03,82290.04,71.32781 +1778065200000,82290.03,82428,82261.6,82407.41,81.68102 +1778065500000,82407.4,82484.21,82407.4,82456.4,89.43216 +1778065800000,82456.4,82465.92,82381,82417.55,52.78224 +1778066100000,82417.55,82610,82412.15,82528.93,212.26031 +1778066400000,82528.92,82850,82528.92,82761.29,344.18564 +1778066700000,82761.29,82807.91,82636.72,82684.01,148.81039 +1778067000000,82684,82716.55,82640.6,82698.28,77.3925 +1778067300000,82698.28,82770.4,82698.28,82715.21,75.12659 +1778067600000,82715.2,82747.27,82500,82501.85,134.41347 +1778067900000,82501.85,82586.78,82482.72,82531.25,106.61446 +1778068200000,82531.25,82587.26,82528.91,82551.69,51.97293 +1778068500000,82551.7,82559.95,82506,82522.89,61.26158 +1778068800000,82522.88,82539.33,82368.3,82368.3,82.22727 +1778069100000,82368.31,82408.6,82316.66,82353.71,79.42508 +1778069400000,82353.71,82385.03,82200,82200.47,87.07561 +1778069700000,82200.47,82336.12,82184.21,82271.16,108.19372 +1778070000000,82271.15,82487.7,82271.15,82414.36,73.98284 +1778070300000,82414.37,82446,82382.59,82388.49,42.51918 +1778070600000,82388.48,82430.22,82356.79,82430.21,42.33292 +1778070900000,82430.21,82430.8,82322.06,82343.13,42.10273 +1778071200000,82343.12,82347.71,82296.58,82347.7,46.87546 +1778071500000,82347.71,82420.08,82310.94,82393.81,39.65596 +1778071800000,82393.81,82424.72,82270,82304.81,63.59416 +1778072100000,82304.81,82364.91,82164.61,82220.47,112.94317 +1778072400000,82220.47,82220.47,82044.28,82091.14,134.37743 +1778072700000,82091.15,82126.28,81840,82025.41,200.85376 +1778073000000,82025.41,82166.66,82017.97,82109.73,82.3167 +1778073300000,82109.72,82164.05,82023.21,82023.21,68.69794 +1778073600000,82023.2,82088.73,81965.38,81994.65,53.37383 +1778073900000,81994.66,81999.45,81880,81952.97,80.85446 +1778074200000,81952.98,82059.89,81840.01,82003.81,94.62999 +1778074500000,82003.82,82024.56,81762.78,81862.01,79.07952 +1778074800000,81862.01,81937.57,81835.17,81912.3,58.14163 +1778075100000,81912.29,81921.26,81600,81728.1,206.15379 +1778075400000,81728.11,81735.6,81612.91,81735.6,111.65708 +1778075700000,81735.6,81791.8,81655.94,81670.89,77.76556 +1778076000000,81670.9,81695.25,81406.79,81406.79,263.13618 +1778076300000,81406.8,81439.23,81136,81429.93,303.71617 +1778076600000,81429.93,81468.51,81273.1,81451.76,146.70641 +1778076900000,81451.77,81527.85,81313.71,81432.96,124.69679 +1778077200000,81432.96,81610,81406.73,81589.25,129.93752 +1778077500000,81589.26,81760.92,81578.95,81618.81,136.66478 +1778077800000,81618.81,81769.56,81606.14,81720.19,70.83696 +1778078100000,81720.19,81791.8,81637.59,81745.22,99.28618 +1778078400000,81745.23,81879.97,81675.85,81879.96,71.15483 +1778078700000,81879.96,81980.72,81709.42,81779.45,83.26371 +1778079000000,81779.45,81788.17,81617.95,81670,60.10543 +1778079300000,81670.94,81724.87,81493.6,81526.73,125.57212 +1778079600000,81526.74,81614.61,81500,81614.61,65.94024 +1778079900000,81615.41,81615.41,81514.96,81562.07,54.63977 +1778080200000,81562.07,81562.08,81316.28,81410,184.7553 +1778080500000,81409.99,81716.27,81409.99,81713.27,64.74203 +1778080800000,81713.28,81823,81694.23,81741.88,67.58979 +1778081100000,81741.88,81750.72,81652.65,81659.76,37.80713 +1778081400000,81659.75,81745.59,81651.35,81722.7,37.89063 +1778081700000,81722.69,81722.7,81480.04,81505.24,53.81248 +1778082000000,81505.24,81695.22,81489.36,81626.17,85.8681 +1778082300000,81626.17,81763.89,81626.17,81680.01,95.92619 +1778082600000,81680,81767.29,81640.03,81745.8,50.04526 +1778082900000,81745.8,81773.93,81675.85,81704.25,25.73641 +1778083200000,81704.25,81724.87,81585.23,81711.6,37.86483 +1778083500000,81711.61,81832.52,81700.37,81826,61.77231 +1778083800000,81826,81897.06,81760.27,81760.27,64.74137 +1778084100000,81760.26,81835.89,81688.98,81688.98,45.59028 +1778084400000,81688.98,81698.32,81527.66,81596.64,96.80931 +1778084700000,81596.64,81629.73,81510.79,81510.79,54.33135 +1778085000000,81510.79,81567.41,81431.16,81567.4,46.51799 +1778085300000,81567.39,81648.27,81480.04,81648.27,37.54707 +1778085600000,81648.26,81699.5,81611.85,81685.52,34.00081 +1778085900000,81685.52,81692.35,81629.81,81679.99,84.47418 +1778086200000,81680,81907.51,81673.29,81675,360.27877 +1778086500000,81674.99,81714.7,81577.89,81630.94,59.62658 +1778086800000,81630.94,81651.33,81539.37,81633.36,31.01443 +1778087100000,81633.37,81695.72,81581.46,81633.42,35.07717 +1778087400000,81633.42,81709.32,81630.2,81675.86,38.87383 +1778087700000,81675.86,81675.86,81405,81496,112.93694 +1778088000000,81496,81553.4,81493.59,81504.68,16.53999 +1778088300000,81504.68,81516.78,81473.49,81474.4,22.0146 +1778088600000,81474.4,81504.48,81473.8,81481.32,12.69855 +1778088900000,81481.32,81511.54,81469.33,81497.49,28.34724 +1778089200000,81497.48,81550,81461.18,81544.02,30.2202 +1778089500000,81544.01,81550,81394,81445,48.65292 +1778089800000,81444.99,81455.58,81399.64,81450,25.40764 +1778090100000,81449.99,81500,81427.6,81452.63,15.60886 +1778090400000,81452.63,81498.75,81413.31,81434.73,26.17273 +1778090700000,81434.73,81474.6,81398.27,81440.01,33.78892 +1778091000000,81440.01,81480.02,81271.06,81480.01,97.41683 +1778091300000,81480.01,81559.17,81477.35,81502.01,59.23808 +1778091600000,81502.01,81516,81476.99,81480.04,26.17358 +1778091900000,81480.05,81518.97,81459.85,81469.33,22.13639 +1778092200000,81469.33,81515.99,81350,81357.62,50.57027 +1778092500000,81357.62,81376.7,81296,81321.06,43.10188 +1778092800000,81321.06,81405.71,81321.05,81382.44,28.65861 +1778093100000,81382.45,81429.04,81353.36,81353.37,28.6123 +1778093400000,81353.36,81411.58,81293.69,81409.34,22.0752 +1778093700000,81409.34,81431.15,81353.14,81353.14,13.90108 +1778094000000,81353.15,81428,81343.15,81350,41.19953 +1778094300000,81350,81384.73,81272.55,81339.98,38.33933 +1778094600000,81339.98,81339.99,81214.88,81249.3,47.42385 +1778094900000,81249.3,81316.64,81200,81316.64,42.63985 +1778095200000,81316.64,81396.68,81303.75,81308.75,106.34961 +1778095500000,81308.76,81339.99,81243.63,81335.85,24.84724 +1778095800000,81335.85,81335.85,81263.66,81279.23,38.85107 +1778096100000,81279.22,81442.77,81276.82,81442.77,27.48689 +1778096400000,81442.76,81480.01,81408.38,81437.49,40.32634 +1778096700000,81437.5,81447.91,81410.78,81411.55,30.34949 +1778097000000,81411.55,81522.41,81411.55,81501.31,46.03152 +1778097300000,81501.3,81504,81460.01,81464.87,33.27965 +1778097600000,81464.86,81623.85,81464.86,81623.84,74.26387 +1778097900000,81623.84,81623.84,81562,81580.01,26.49391 +1778098200000,81580,81650.01,81572.16,81638.17,55.72121 +1778098500000,81638.18,81675,81638.18,81640.17,21.27611 +1778098800000,81640.16,81657.06,81577.89,81626.84,19.77777 +1778099100000,81626.85,81700,81560,81560.01,40.52199 +1778099400000,81560,81565,81302.35,81354,55.8527 +1778099700000,81354,81400,81336,81382.24,24.26614 +1778100000000,81382.24,81413,81350,81367.67,39.20843 +1778100300000,81367.67,81382.29,81314,81343.15,56.52119 +1778100600000,81343.14,81378.07,81330,81378.06,6.46817 +1778100900000,81378.06,81430.34,81378.06,81427.52,16.09727 +1778101200000,81427.52,81450,81420.27,81446.7,13.27022 +1778101500000,81446.69,81500,81446.69,81495.15,38.67393 +1778101800000,81495.14,81495.15,81294.64,81373.58,44.46118 +1778102100000,81373.58,81436.76,81373.57,81421.73,18.03335 +1778102400000,81421.74,81431.15,81406.33,81427.72,11.94507 +1778102700000,81427.72,81449.68,81415.03,81442.11,16.37732 +1778103000000,81442.12,81518.37,81433.63,81487.24,33.51919 +1778103300000,81487.24,81597.92,81487.23,81593.87,25.67846 +1778103600000,81593.87,81618.77,81545.64,81572.16,36.3968 +1778103900000,81572.17,81593.35,81528.95,81572.17,31.87228 +1778104200000,81572.17,81616,81542.88,81590.71,15.85517 +1778104500000,81590.72,81593.69,81522.1,81539.16,24.30167 +1778104800000,81539.16,81540.91,81444,81444,32.90191 +1778105100000,81444.01,81488.79,81370.33,81382.3,22.98438 +1778105400000,81382.3,81406.71,81354.03,81381.72,14.3423 +1778105700000,81381.72,81387.14,81301.56,81319.14,22.88762 +1778106000000,81319.14,81320.54,81275.13,81307.48,33.43652 +1778106300000,81307.49,81310,81240,81249.99,20.80374 +1778106600000,81250,81333.47,81249.99,81306.96,18.70342 +1778106900000,81306.96,81323.47,81288.02,81309.31,8.12854 +1778107200000,81309.3,81319.44,81292.25,81318.92,6.68495 +1778107500000,81318.92,81357.88,81263.66,81281.04,14.30073 +1778107800000,81281.04,81398.59,81281.03,81384.73,14.93968 +1778108100000,81384.73,81387.62,81342.39,81342.39,19.47504 +1778108400000,81342.39,81342.39,81000,81090.51,247.48311 +1778108700000,81090.52,81222.22,81073.86,81194.22,30.23399 +1778109000000,81194.22,81295.74,81187.2,81230.01,27.72388 +1778109300000,81230,81295.74,81225,81270.26,22.12318 +1778109600000,81270.26,81366.5,81270.25,81366.49,12.15449 +1778109900000,81366.49,81395.06,81366.49,81386.21,17.26827 +1778110200000,81386.21,81415,81340.21,81400,16.42982 +1778110500000,81399.99,81399.99,81326,81337.07,16.40172 +1778110800000,81337.08,81382.29,81322.53,81357.88,7.2243 +1778111100000,81357.88,81390.73,81333.48,81357.03,13.78986 +1778111400000,81357.03,81440.72,81336.85,81440.72,19.65146 +1778111700000,81440.71,81447.3,81431.14,81447.01,11.88816 +1778112000000,81447.01,81490.03,81420,81434.52,40.12602 +1778112300000,81434.51,81466,81366.49,81419.07,28.80366 +1778112600000,81419.07,81487.66,81419.06,81426.58,29.80009 +1778112900000,81426.58,81438.84,81350,81405.65,24.53623 +1778113200000,81405.64,81405.65,81268.47,81286,19.36116 +1778113500000,81286,81288,81227.27,81227.27,22.42677 +1778113800000,81227.28,81239.74,81141.81,81172.43,31.26315 +1778114100000,81172.42,81197.67,81095.48,81120,43.80639 +1778114400000,81120,81131.92,80987,81027.98,62.63478 +1778114700000,81027.98,81138.47,80980,81108,50.81518 +1778115000000,81108,81108,81022.92,81022.92,22.63821 +1778115300000,81022.93,81097.01,81000,81016.96,31.31794 +1778115600000,81016.96,81095.03,80968.25,81010.42,84.58218 +1778115900000,81010.43,81060,80830.23,81057.99,119.22977 +1778116200000,81058,81155.36,81057.99,81151.53,25.40893 +1778116500000,81151.53,81164.51,81002,81077.68,35.27662 +1778116800000,81077.68,81150.72,80976,81145.48,70.0539 +1778117100000,81145.49,81222.76,81138.5,81210.01,36.09037 +1778117400000,81210,81255.18,81130.69,81142.58,37.30512 +1778117700000,81142.59,81260.3,81139.87,81260.29,46.09744 +1778118000000,81260.29,81284.67,81243.6,81278.6,34.91073 +1778118300000,81278.6,81278.6,81240,81272.2,10.90838 +1778118600000,81272.2,81276.87,81130.92,81175.03,28.4843 +1778118900000,81175.03,81200.88,81160.83,81167.8,37.04797 +1778119200000,81167.79,81180.74,81100,81111.5,38.27275 +1778119500000,81111.49,81118.39,81014.83,81014.84,21.01258 +1778119800000,81014.83,81038.78,80915.71,80933.63,73.63479 +1778120100000,80933.64,80979.99,80911.42,80911.43,69.4496 +1778120400000,80911.42,80999.03,80899.21,80904.99,101.69288 +1778120700000,80905,80937.17,80883.54,80898,92.44375 +1778121000000,80898,81045.88,80892.04,81013.12,203.2769 +1778121300000,81013.11,81013.12,80950.16,80969.28,25.1089 +1778121600000,80969.28,80989.31,80955.16,80967.9,27.60405 +1778121900000,80967.9,81080.55,80964.55,81052,45.77512 +1778122200000,81051.99,81099.32,81039.94,81086.03,24.52125 +1778122500000,81086.03,81153.9,81072.4,81113.34,27.15958 +1778122800000,81113.35,81113.35,81049.73,81056.61,19.66655 +1778123100000,81056.61,81107.11,81045.92,81080.32,10.69987 +1778123400000,81080.31,81080.31,81020.07,81020.17,57.80115 +1778123700000,81020.18,81072.03,81020,81020.01,15.7866 +1778124000000,81020,81020.01,80866.13,80911.37,34.5391 +1778124300000,80911.37,80971.55,80911.37,80971.54,26.51537 +1778124600000,80971.55,80995.86,80910,80923.65,18.85413 +1778124900000,80923.65,80983.58,80923.64,80983.57,11.81783 +1778125200000,80983.57,81006,80971.57,80980.01,17.99959 +1778125500000,80980.01,80989.78,80923.47,80954.66,19.52888 +1778125800000,80954.65,81013.43,80931,80936.07,40.85087 +1778126100000,80936.06,80936.07,80834.61,80834.91,71.23572 +1778126400000,80834.92,80868.67,80816.55,80816.55,34.89892 +1778126700000,80816.54,80827.49,80725.09,80771.8,89.40673 +1778127000000,80771.79,80907.43,80771.79,80869.87,25.45564 +1778127300000,80869.87,80948.82,80852.33,80941.74,31.18667 +1778127600000,80941.75,80975.13,80913.2,80927.99,34.88693 +1778127900000,80928,80978,80905.15,80933.34,33.04691 +1778128200000,80933.34,80978,80904.44,80910.85,22.69461 +1778128500000,80910.85,80930.36,80889.16,80889.17,18.41994 +1778128800000,80889.16,80889.17,80860.47,80887.12,30.7874 +1778129100000,80887.12,80936.79,80887.11,80925.5,23.84442 +1778129400000,80925.49,80989.59,80918.45,80989.58,21.8484 +1778129700000,80989.58,80989.59,80955.16,80979.19,21.3509 +1778130000000,80979.19,81103.46,80974.06,81087.9,63.47542 +1778130300000,81087.91,81089.79,81024.78,81037.1,17.06757 +1778130600000,81037.1,81172.27,81035.4,81116.85,71.11052 +1778130900000,81116.85,81155.72,81116.85,81141.13,24.53477 +1778131200000,81141.13,81141.13,81080.03,81090.75,18.13286 +1778131500000,81090.76,81126,81057.99,81102.02,18.85 +1778131800000,81102.03,81149.95,81050,81050,42.80957 +1778132100000,81050.01,81076.77,81046.23,81057.99,28.24572 +1778132400000,81057.99,81080.11,81037.61,81080.11,24.68152 +1778132700000,81080.1,81080.11,81041.16,81053.71,12.77435 +1778133000000,81053.7,81068,81003.42,81067.99,18.28839 +1778133300000,81067.99,81088,81037.99,81088,15.37565 +1778133600000,81088,81088,81048.66,81063.47,16.5927 +1778133900000,81063.46,81063.47,80930,80977.88,61.34835 +1778134200000,80977.89,80977.89,80874.41,80899.21,67.07023 +1778134500000,80899.21,80984.14,80899.2,80955.17,36.75641 +1778134800000,80955.17,81011.89,80944.42,80978.51,42.64148 +1778135100000,80978.5,81030.13,80963.82,81030.12,15.35923 +1778135400000,81030.12,81287.59,81030.12,81280.55,104.99715 +1778135700000,81280.54,81349.33,81263.66,81280.26,72.00145 +1778136000000,81280.26,81382.28,81280.26,81369.7,89.97976 +1778136300000,81369.7,81391.16,81298.49,81308.68,32.26359 +1778136600000,81308.68,81388.51,81308.67,81388.5,21.61164 +1778136900000,81388.5,81443.21,81388.5,81438.61,53.06376 +1778137200000,81438.62,81464.92,81390.3,81428.54,34.86433 +1778137500000,81428.55,81539.68,81424.02,81427.9,89.8292 +1778137800000,81427.9,81665.84,81427.89,81656.75,69.63106 +1778138100000,81656.75,81706.86,81566.12,81600.72,86.39547 +1778138400000,81600.71,81644.89,81600.71,81608.98,29.52156 +1778138700000,81608.97,81612.72,81558,81561.36,26.49896 +1778139000000,81561.36,81708.32,81545.54,81667.67,75.47375 +1778139300000,81667.67,81674.26,81600,81622.14,33.88424 +1778139600000,81622.13,81634.95,81581.75,81588.06,47.69222 +1778139900000,81588.05,81600,81510,81529.59,50.37194 +1778140200000,81529.58,81551.87,81469.33,81469.33,83.16472 +1778140500000,81469.33,81539.98,81469.33,81518.58,54.65268 +1778140800000,81518.57,81584.34,81448.17,81538.69,71.7446 +1778141100000,81538.69,81590,81532.3,81583.59,26.7107 +1778141400000,81583.6,81583.6,81479.51,81508.85,73.60341 +1778141700000,81508.85,81508.85,81381.55,81397.98,50.85357 +1778142000000,81397.98,81418.43,81314.37,81418.43,98.0913 +1778142300000,81418.43,81429.6,81352.16,81419.05,53.52261 +1778142600000,81419.04,81483.36,81346.25,81356.3,97.29274 +1778142900000,81356.29,81372.08,81273.47,81330.29,25.62745 +1778143200000,81330.28,81330.29,81243.33,81256.53,42.70705 +1778143500000,81256.53,81259.36,81199.81,81259.36,46.73713 +1778143800000,81259.36,81313.23,81259.35,81279.88,28.33909 +1778144100000,81279.87,81279.88,81194.74,81231.24,32.15241 +1778144400000,81231.25,81231.25,81118.11,81137.31,47.75633 +1778144700000,81137.31,81172.11,81117.48,81160.84,19.55264 +1778145000000,81160.84,81186.18,81139.52,81179.07,13.9942 +1778145300000,81179.07,81213.03,81160.83,81181.22,23.25488 +1778145600000,81181.23,81185.2,81050,81081.99,88.42118 +1778145900000,81081.99,81097.78,80993.37,81037.93,56.27853 +1778146200000,81037.93,81089.44,80997,81079.44,68.9215 +1778146500000,81079.44,81100,80920,80920.01,90.26047 +1778146800000,80920.01,80991.3,80852.33,80894.62,123.84442 +1778147100000,80894.63,80966.54,80882.33,80960.93,49.71876 +1778147400000,80960.93,80960.93,80895.4,80940.22,44.29849 +1778147700000,80940.22,80952.17,80920.86,80929,32.74079 +1778148000000,80929,80997,80895.41,80964.36,56.28143 +1778148300000,80964.36,80980,80949.41,80955.16,29.22988 +1778148600000,80955.17,80955.17,80815.26,80882.85,72.89194 +1778148900000,80882.85,80939.4,80864.03,80872.75,45.825 +1778149200000,80872.75,80900,80800,80800,55.31115 +1778149500000,80800,80800,80572.4,80614.46,172.02805 +1778149800000,80614.46,80749.34,80614.45,80704.76,65.93642 +1778150100000,80704.77,80807.03,80679.02,80807.03,56.52656 +1778150400000,80807.03,80881.09,80807.02,80881.09,49.15656 +1778150700000,80881.09,80911.19,80827.08,80827.09,39.8624 +1778151000000,80827.09,80856.56,80820.44,80844.45,20.25248 +1778151300000,80844.45,80854,80834.66,80850.75,27.26166 +1778151600000,80850.76,80965.3,80837.48,80965.3,50.08572 +1778151900000,80965.3,81041.15,80930,80986.73,59.16696 +1778152200000,80986.73,80986.73,80924.13,80948.96,34.66255 +1778152500000,80948.96,80948.96,80866.79,80901.09,45.80196 +1778152800000,80901.09,80991.97,80880.11,80991.97,15.92209 +1778153100000,80991.96,80991.97,80896.87,80896.87,15.12432 +1778153400000,80896.88,80964.54,80896.87,80964.54,19.40811 +1778153700000,80964.54,80984,80930,80984,20.4011 +1778154000000,80983.99,81000.98,80972.6,80984,16.85662 +1778154300000,80984,80984.01,80864.53,80864.54,19.61209 +1778154600000,80864.53,80876.2,80786.5,80859.5,35.25076 +1778154900000,80859.5,80906.71,80825.19,80866.65,34.81687 +1778155200000,80866.65,81010.1,80846.87,80980.89,44.64017 +1778155500000,80980.88,80991.27,80930.02,80991.27,18.79333 +1778155800000,80991.27,81095.48,80991.27,81079.99,57.29146 +1778156100000,81080,81104.45,80992.55,80992.55,36.15776 +1778156400000,80992.56,81019.33,80973.49,81006,41.62974 +1778156700000,81006,81083.5,81005.99,81062,34.52099 +1778157000000,81061.99,81084.56,81022.22,81042,32.56034 +1778157300000,81042.01,81063.94,81004.46,81059.99,19.14235 +1778157600000,81059.99,81065.46,81024.81,81065.46,29.57848 +1778157900000,81065.46,81131.14,81016.85,81057.96,41.5991 +1778158200000,81057.97,81160.84,81057.96,81160.83,31.03443 +1778158500000,81160.83,81180,81109.88,81162.01,42.24408 +1778158800000,81162,81162.01,81070.57,81108.12,32.77291 +1778159100000,81108.12,81108.13,81006.58,81022.21,35.76516 +1778159400000,81022.21,81043.06,80901,80931.72,41.84431 +1778159700000,80931.73,81058,80867.08,81053.12,54.71978 +1778160000000,81053.13,81138.48,81032.31,81095.68,36.35598 +1778160300000,81095.67,81095.67,80919.69,80964.25,54.8857 +1778160600000,80964.26,80965.87,80761.81,80815.21,80.29317 +1778160900000,80815.21,80846.86,80664.12,80692,84.22899 +1778161200000,80692,80715,80572.4,80572.4,118.19686 +1778161500000,80572.4,80642.26,80290.86,80324.67,403.02641 +1778161800000,80324.68,80520.45,80260.98,80482.91,167.83842 +1778162100000,80482.92,80582.71,80481.09,80503.68,101.63809 +1778162400000,80503.69,80550,80414.77,80438.6,88.42909 +1778162700000,80438.61,80514.5,80366.8,80509.99,69.85765 +1778163000000,80509.99,80685.7,80487.58,80666.64,79.63842 +1778163300000,80666.63,80682.29,80438.83,80464.11,121.97439 +1778163600000,80464.09,80557.3,80427.44,80517.41,275.46282 +1778163900000,80517.41,80550,80398.27,80400.5,187.16656 +1778164200000,80400.5,80433.13,80190.6,80198.83,201.08471 +1778164500000,80198.83,80223.18,80046,80139.5,179.29793 +1778164800000,80139.51,80200,80080.63,80142.01,87.45096 +1778165100000,80142.01,80260,80124.64,80215.05,85.91203 +1778165400000,80215.05,80300,80210.01,80260.01,99.32533 +1778165700000,80260,80304.96,80127.06,80171.38,62.49486 +1778166000000,80171.37,80182.61,80082.79,80139.5,91.99049 +1778166300000,80139.49,80268.7,80060.9,80268.7,80.59522 +1778166600000,80268.7,80271.42,80130.74,80158.36,56.93556 +1778166900000,80158.35,80210,79912.45,79980.2,272.9147 +1778167200000,79980.21,80000,79800,79834.88,272.45609 +1778167500000,79834.88,79947.53,79699.52,79850,290.80746 +1778167800000,79849.99,80030,79794.5,79976.96,133.09921 +1778168100000,79976.96,80054.18,79934.35,79968.07,131.39 +1778168400000,79968.06,80048.44,79930,79972.02,56.0298 +1778168700000,79972.02,80050,79970,80030.01,55.64991 +1778169000000,80030.01,80069.01,79951.56,80017.8,65.28047 +1778169300000,80017.8,80017.8,79849.87,79890.63,140.66139 +1778169600000,79890,79979.33,79832.01,79849.18,110.15107 +1778169900000,79849.18,79849.18,79646.79,79830,670.09036 +1778170200000,79830.01,79837.96,79728.19,79837.61,71.63217 +1778170500000,79837.61,79837.61,79710.4,79752.14,96.53946 +1778170800000,79752.14,79929.51,79750.24,79909.5,102.88483 +1778171100000,79909.5,80010.1,79909.49,79987.42,82.73285 +1778171400000,79987.41,80020,79888.13,79893.24,73.78058 +1778171700000,79893.23,79893.24,79766.92,79813.34,57.06555 +1778172000000,79813.34,79891.01,79780,79891.01,48.6796 +1778172300000,79891.01,79943.99,79878.26,79905.17,43.929 +1778172600000,79905.17,79905.18,79850,79875.57,30.73315 +1778172900000,79875.57,79902.72,79753.25,79801.08,36.70533 +1778173200000,79801.08,79874.47,79773.47,79835.04,26.83526 +1778173500000,79835.04,79932,79823.11,79846.77,51.36357 +1778173800000,79846.76,79891.88,79820,79891.87,38.41928 +1778174100000,79891.87,79891.87,79716.12,79731.96,71.17201 +1778174400000,79731.96,79867.55,79716.06,79867.54,59.30253 +1778174700000,79867.54,79934.29,79500,79690.83,295.83996 +1778175000000,79690.83,79818.85,79660,79774.18,78.93638 +1778175300000,79774.19,79869.94,79726.9,79863.39,64.81834 +1778175600000,79863.38,79915,79863.38,79880.01,44.88074 +1778175900000,79880,79932.82,79828.27,79869.99,46.07818 +1778176200000,79869.99,79948.66,79859.5,79932.68,27.19153 +1778176500000,79932.68,80135.17,79932.68,80094.52,114.90267 +1778176800000,80094.52,80168,80080.64,80140,66.26329 +1778177100000,80140,80215.23,80109.68,80118.43,54.53805 +1778177400000,80118.42,80167.31,80090,80159.72,34.8608 +1778177700000,80159.72,80202.31,80134,80170,26.06099 +1778178000000,80170,80204.63,80165.51,80197.93,20.20889 +1778178300000,80197.93,80197.93,80126.04,80126.04,36.10568 +1778178600000,80126.05,80238.46,80126.04,80183.58,27.10629 +1778178900000,80183.59,80249.06,80155.33,80235.54,37.76889 +1778179200000,80235.54,80249.06,80078.23,80125.99,89.61742 +1778179500000,80126,80169.99,80063.75,80063.75,35.28074 +1778179800000,80063.75,80113.39,80004.4,80113.39,42.23885 +1778180100000,80113.39,80269.06,80113.39,80200.59,57.2278 +1778180400000,80200.6,80200.6,80080.83,80080.83,32.32333 +1778180700000,80080.83,80125.68,80067.09,80100.03,28.01186 +1778181000000,80100.04,80178.25,80090,80172.4,42.42471 +1778181300000,80172.4,80195.9,79972.61,80019.99,47.29816 +1778181600000,80020,80049.04,79965.75,79965.84,26.29161 +1778181900000,79965.83,79996.34,79934.3,79972.66,31.87409 +1778182200000,79972.67,80058.78,79972.67,80053.96,33.5191 +1778182500000,80053.97,80181.79,80053.97,80181.78,31.36795 +1778182800000,80181.78,80181.78,80125.9,80129.11,26.18525 +1778183100000,80129.12,80157,80096.52,80141.9,21.53638 +1778183400000,80141.9,80224,80006.29,80062.93,83.48164 +1778183700000,80062.93,80146.11,80058.12,80146.11,38.88808 +1778184000000,80146.77,80371.23,80146.33,80260.08,104.01382 +1778184300000,80260.09,80260.09,80200,80207.15,45.68538 +1778184600000,80207.15,80207.15,80144.87,80144.88,17.1241 +1778184900000,80144.88,80179.66,80119.15,80124.46,27.2554 +1778185200000,80124.45,80169.9,80096.58,80151.06,15.95602 +1778185500000,80151.05,80187.48,80121.37,80178.25,8.33675 +1778185800000,80178.25,80178.26,80076.48,80076.48,32.06579 +1778186100000,80076.49,80094.96,79934.3,79935.84,63.22912 +1778186400000,79935.85,79986.35,79907.01,79970,29.16307 +1778186700000,79970,80004.45,79941.89,80004.45,21.69875 +1778187000000,80004.46,80017.87,79946.03,79946.04,17.13592 +1778187300000,79946.04,79946.04,79859.51,79879.99,18.85037 +1778187600000,79880,79899.99,79808.35,79845.6,34.49028 +1778187900000,79845.61,79845.61,79660,79672.83,64.35605 +1778188200000,79672.84,79798,79672.83,79792.71,61.56202 +1778188500000,79792.71,79875.09,79724.8,79870.06,32.47311 +1778188800000,79870.07,79872.5,79825.47,79866.78,19.8905 +1778189100000,79866.78,79919.7,79866.77,79919.7,15.27474 +1778189400000,79919.7,79934.92,79886.37,79905.54,33.137 +1778189700000,79905.54,79925.26,79880.86,79885.12,36.17674 +1778190000000,79885.12,79885.12,79776.69,79776.69,30.37872 +1778190300000,79776.7,79855.19,79766.59,79835.78,27.77557 +1778190600000,79835.78,79835.79,79772.84,79793.41,19.70415 +1778190900000,79793.42,79814.36,79735,79735.01,26.53573 +1778191200000,79735,79760,79644.35,79696.07,86.37925 +1778191500000,79696.06,79696.06,79582.95,79658.83,66.94642 +1778191800000,79658.82,79849.28,79650.3,79816.93,40.11886 +1778192100000,79816.93,79911.45,79816.93,79900,33.77681 +1778192400000,79900.01,79990,79900,79947.98,41.98116 +1778192700000,79947.98,79947.98,79903.31,79903.32,29.98278 +1778193000000,79903.32,79949.38,79750,79750,77.75468 +1778193300000,79750,79849.88,79750,79833.69,43.79302 +1778193600000,79833.69,79882.82,79830.83,79839.14,20.86013 +1778193900000,79839.15,79888.8,79832.34,79880.78,19.97459 +1778194200000,79880.78,79931.04,79880.77,79913.99,16.05204 +1778194500000,79914,79950,79906.67,79919.01,17.52582 +1778194800000,79919,79958.28,79890,79958.28,20.05957 +1778195100000,79958.28,80006.27,79950,79998.88,22.20155 +1778195400000,79998.56,80006.2,79952,79958.3,33.6214 +1778195700000,79958.29,79980.35,79871.98,79871.98,21.81179 +1778196000000,79871.99,79965.97,79871.98,79936.21,20.59094 +1778196300000,79936.2,79995.45,79936.2,79958.3,12.36796 +1778196600000,79958.3,79963.06,79923.67,79923.68,12.31465 +1778196900000,79923.69,80000.01,79919.3,79995.43,11.87665 +1778197200000,79995.43,80017.71,79995.43,80011.99,17.89676 +1778197500000,80012,80040.78,80011.99,80040.77,18.44229 +1778197800000,80040.78,80068.03,80016.04,80016.04,19.8026 +1778198100000,80016.04,80039.96,80005.99,80006,33.48553 +1778198400000,80006,80055.56,80006,80042.36,160.47068 +1778198700000,80042.36,80115.1,80042.35,80075.55,101.70058 +1778199000000,80075.54,80100.85,80050.74,80086.43,74.38217 +1778199300000,80086.42,80121.78,79990.28,80101.14,157.36743 +1778199600000,80101.15,80131.84,80041.2,80131.83,39.05342 +1778199900000,80131.84,80142.84,79992.49,80020.63,67.35917 +1778200200000,80020.62,80042.62,80000,80000,55.2738 +1778200500000,80000,80008.41,79923.82,79926.16,36.94089 +1778200800000,79926.17,79943.14,79910.6,79935,47.46345 +1778201100000,79935,79935,79845.18,79870.71,38.59588 +1778201400000,79870.71,79870.71,79771.51,79776.32,53.12011 +1778201700000,79776.32,79831.99,79729.72,79831.99,126.33248 +1778202000000,79831.98,79900.11,79831.98,79864.75,35.02957 +1778202300000,79864.75,79864.76,79757.49,79793.59,23.3681 +1778202600000,79793.58,79793.59,79702.51,79702.51,44.88325 +1778202900000,79702.51,79784.92,79612.63,79777.93,58.10763 +1778203200000,79777.93,79777.93,79674.66,79697.05,38.05861 +1778203500000,79697.06,79748.88,79697.06,79748.87,32.87586 +1778203800000,79748.88,79810.91,79722.25,79790,36.20659 +1778204100000,79789.99,79805.05,79698.37,79805.04,146.42563 +1778204400000,79805.05,79824.83,79779.89,79779.89,47.06819 +1778204700000,79779.9,79842.38,79771.38,79771.39,36.19852 +1778205000000,79771.39,79774.56,79747.44,79758.82,24.07105 +1778205300000,79758.83,79759.64,79730.22,79740.01,17.04538 +1778205600000,79740.01,79761.61,79552.12,79628.27,87.11956 +1778205900000,79628.28,79646.03,79523.55,79581.4,53.82811 +1778206200000,79581.39,79660,79563.15,79620.36,39.11044 +1778206500000,79620.36,79628.71,79316.99,79380.48,464.43428 +1778206800000,79380.49,79520.1,79380.48,79488.6,62.35377 +1778207100000,79488.59,79523.54,79458.7,79485.62,38.37488 +1778207400000,79485.63,79669.09,79447.14,79646.64,61.60031 +1778207700000,79646.64,79660.3,79503.54,79542.42,53.44087 +1778208000000,79542.43,79583.53,79519.99,79520,71.15176 +1778208300000,79520,79605.8,79520,79604.01,74.09067 +1778208600000,79604.01,79620.9,79515.96,79515.97,20.70441 +1778208900000,79515.97,79518.65,79441.45,79488.46,40.33735 +1778209200000,79488.47,79488.47,79266.67,79274.61,88.35433 +1778209500000,79274.62,79369.17,79181.48,79356.63,149.80083 +1778209800000,79356.63,79495.59,79356.63,79469.99,53.066 +1778210100000,79469.99,79622.11,79469.99,79568.07,65.38079 +1778210400000,79568.07,79613.9,79565.39,79593.99,25.57778 +1778210700000,79593.99,79594,79538.35,79579.47,24.82996 +1778211000000,79579.47,79632.6,79579.47,79632.58,29.73345 +1778211300000,79632.58,79642.55,79608.5,79621.97,17.24631 +1778211600000,79621.97,79646.14,79612.25,79646.13,13.76468 +1778211900000,79646.13,79666.66,79589,79590.25,30.1362 +1778212200000,79590.24,79615.53,79581.27,79599.08,16.58142 +1778212500000,79599.07,79599.08,79563.34,79578.85,15.32004 +1778212800000,79578.84,79632.28,79575.35,79621.49,26.50089 +1778213100000,79621.49,79646.78,79620.44,79642.97,26.99248 +1778213400000,79642.97,79727.27,79642.96,79723.66,27.74155 +1778213700000,79723.67,79726.1,79671.37,79726.1,22.72939 +1778214000000,79726.09,79748,79705.1,79713.15,18.81758 +1778214300000,79713.15,79729.76,79671.37,79729.75,50.42775 +1778214600000,79729.76,79736,79657.17,79657.17,37.75258 +1778214900000,79656.51,79670,79617.28,79625.26,20.1217 +1778215200000,79625.25,79625.26,79551.26,79567.34,31.87214 +1778215500000,79567.34,79625.01,79567.33,79625.01,19.28182 +1778215800000,79625.01,79674.89,79612.68,79670.13,23.89179 +1778216100000,79670.12,79670.13,79655.22,79655.23,11.60738 +1778216400000,79655.22,79667.1,79600,79658.49,40.74617 +1778216700000,79658.5,79670.93,79627.62,79639.54,27.23668 +1778217000000,79639.53,79664.64,79627.29,79639.69,13.40048 +1778217300000,79639.68,79666,79605.35,79605.36,23.26886 +1778217600000,79605.36,79619.99,79600,79613.18,10.21545 +1778217900000,79613.18,79640,79611.03,79627.64,21.661 +1778218200000,79627.64,79700,79627.64,79691.24,20.08355 +1778218500000,79691.24,79713.02,79676,79713.01,17.16981 +1778218800000,79713.02,79753.25,79713.01,79751.94,26.385 +1778219100000,79751.95,79778.95,79654.56,79687.21,71.39766 +1778219400000,79687.22,79708.88,79670.7,79675.49,17.21285 +1778219700000,79675.48,79675.49,79600,79600.01,19.01613 +1778220000000,79600.01,79600.01,79450.13,79536.63,67.07711 +1778220300000,79536.62,79541.07,79466.87,79513.62,44.14019 +1778220600000,79513.61,79622.87,79497.47,79603.77,29.38282 +1778220900000,79603.78,79654,79592.96,79592.97,103.04209 +1778221200000,79592.97,79634.48,79577.78,79577.78,23.55638 +1778221500000,79577.79,79583.34,79542.37,79546.8,31.20598 +1778221800000,79546.79,79561.25,79471,79471.01,30.73155 +1778222100000,79471.01,79552.12,79411,79552.12,82.40082 +1778222400000,79552.12,79591.92,79534.99,79535,99.85223 +1778222700000,79535,79561.21,79491,79508.79,106.8659 +1778223000000,79508.8,79537.12,79492.98,79520.01,82.45685 +1778223300000,79520,79525.77,79483.05,79525.76,91.38479 +1778223600000,79525.77,79525.77,79429.53,79429.53,61.86953 +1778223900000,79429.53,79429.54,79300,79388.79,65.18397 +1778224200000,79388.79,79406.6,79316.07,79318.26,58.26732 +1778224500000,79318.27,79376.69,79318.26,79338.37,87.81902 +1778224800000,79338.37,79389.5,79274.94,79280.39,128.33894 +1778225100000,79280.39,79350.33,79248.58,79350.32,104.50339 +1778225400000,79350.33,79504.61,79350.33,79488.85,99.43706 +1778225700000,79488.85,79540,79488.84,79532.95,71.2353 +1778226000000,79532.95,79599,79532.94,79580.84,92.76208 +1778226300000,79580.83,79710,79562.79,79678.71,106.96087 +1778226600000,79678.72,79711.82,79665.44,79704.91,61.19436 +1778226900000,79704.92,79727,79646.8,79682.4,55.36594 +1778227200000,79682.4,79712.45,79666.05,79712.45,53.83011 +1778227500000,79712.45,79726,79684.01,79708.79,57.00622 +1778227800000,79708.8,79748.58,79694.78,79724.63,36.44725 +1778228100000,79724.63,79760,79724.63,79740.24,36.82901 +1778228400000,79740.25,79740.25,79702.75,79739.28,34.63182 +1778228700000,79739.27,79805.16,79727.06,79756.74,114.20552 +1778229000000,79756.73,79766.66,79750.06,79750.07,34.87723 +1778229300000,79750.06,79872.19,79750.06,79850,63.28921 +1778229600000,79849.99,79899.39,79823.39,79893.69,79.75831 +1778229900000,79893.69,79987.27,79886.54,79947.66,48.94116 +1778230200000,79947.65,79967.85,79924.24,79950,33.26557 +1778230500000,79949.99,79950,79880.99,79886.01,35.51495 +1778230800000,79886,79900,79831.21,79854.84,26.64414 +1778231100000,79854.84,79983.07,79854.84,79983.06,35.80145 +1778231400000,79983.06,80000,79972.42,79980.31,39.26703 +1778231700000,79980.31,79981.14,79945.47,79972.88,102.55528 +1778232000000,79972.87,80023.21,79972.86,79992.85,38.57894 +1778232300000,79992.84,80061.17,79900.03,79908.1,62.36796 +1778232600000,79908.1,79934.19,79877.97,79910,30.46562 +1778232900000,79910.01,79924.36,79868.81,79868.82,28.51828 +1778233200000,79868.83,79868.83,79847.81,79863.71,29.2175 +1778233500000,79863.72,79863.72,79794.88,79838.93,20.13184 +1778233800000,79838.93,79878.25,79814.25,79872.13,46.34439 +1778234100000,79872.13,79894,79847.72,79872.72,21.91808 +1778234400000,79872.72,80020,79872.71,80019.99,44.68452 +1778234700000,80019.99,80020,79790.31,79800.71,43.1013 +1778235000000,79800.72,79841.73,79788.01,79818.83,30.21922 +1778235300000,79818.83,79878.6,79818.83,79868.35,29.34801 +1778235600000,79868.35,79895.77,79830.27,79886.29,23.55493 +1778235900000,79886.3,79928,79883.27,79899.4,16.50415 +1778236200000,79899.4,79981.55,79899.4,79981.55,32.51421 +1778236500000,79981.54,80098.92,79977.14,80056.93,45.43265 +1778236800000,80056.94,80169.7,80044.96,80158.88,80.14993 +1778237100000,80158.89,80178.25,80130.67,80164.94,39.98306 +1778237400000,80164.95,80233.52,80164.95,80207.8,74.00259 +1778237700000,80207.81,80278.92,80164.94,80212.56,191.31307 +1778238000000,80212.55,80340.94,80203.28,80243.48,106.92031 +1778238300000,80243.48,80293.51,80182.71,80217.72,108.8905 +1778238600000,80217.72,80248.58,80204.52,80227.97,38.04964 +1778238900000,80227.98,80229.99,80200,80216,29.36295 +1778239200000,80216,80284.69,80183.94,80274,37.10041 +1778239500000,80273.99,80319.98,80264.09,80300,28.63993 +1778239800000,80300,80327.87,80262.04,80262.92,27.70684 +1778240100000,80262.93,80290,80196.88,80218.03,27.30384 +1778240400000,80218.03,80218.04,80127.54,80141.08,28.70722 +1778240700000,80141.09,80234.56,80141.09,80228.35,27.40328 +1778241000000,80228.36,80280.15,80220.08,80254.52,19.56132 +1778241300000,80254.53,80254.53,80210,80231.22,107.33628 +1778241600000,80231.22,80309.5,80223.38,80234.17,32.12475 +1778241900000,80234.17,80251.25,80186.77,80192.09,21.11246 +1778242200000,80192.09,80268,80140.98,80267.99,25.7441 +1778242500000,80268,80314.89,80248.95,80295.09,37.24468 +1778242800000,80295.1,80309,80263.9,80296.54,30.99052 +1778243100000,80296.53,80327.5,80267.48,80318.38,64.94786 +1778243400000,80318.38,80500,80185.15,80256.46,267.01235 +1778243700000,80256.47,80272.31,80205.18,80224.55,52.09826 +1778244000000,80224.56,80250.91,80223.89,80225.3,21.70271 +1778244300000,80225.3,80225.3,80083.47,80086.85,123.99 +1778244600000,80086.85,80116.81,79994.15,80116.81,94.8684 +1778244900000,80116.81,80150,79966.14,80025.82,59.7073 +1778245200000,80025.81,80095.99,80014.8,80063.35,65.45837 +1778245500000,80063.35,80095.99,79883.72,79907.65,82.45334 +1778245800000,79907.65,79930.89,79654.84,79692.86,155.69348 +1778246100000,79692.87,79815.94,79692.86,79760.93,55.30213 +1778246400000,79760.93,79789.8,79720.2,79737.74,66.45195 +1778246700000,79737.73,79737.73,79607.93,79612.52,56.77953 +1778247000000,79612.52,79813.48,79612.52,79787.67,137.75293 +1778247300000,79787.67,79826.88,79706.73,79706.73,69.13099 +1778247600000,79706.74,79706.74,79573.45,79595.75,152.64183 +1778247900000,79595.76,79676,79549.54,79623.14,85.86645 +1778248200000,79623.14,79669.29,79561.71,79583.49,77.12615 +1778248500000,79583.5,79647.81,79557.31,79647.8,86.92627 +1778248800000,79647.81,79836.57,79647.8,79834.24,76.79753 +1778249100000,79834.2,79990,79811.96,79859.52,71.78199 +1778249400000,79859.52,79927.34,79819.92,79927.33,60.70114 +1778249700000,79927.33,80441.79,79897.4,80368.15,247.17806 +1778250000000,80368.16,80422.11,80200,80254.49,96.08359 +1778250300000,80254.49,80278.47,80072.76,80072.76,52.81813 +1778250600000,80072.75,80134.27,79798.37,80131.16,117.69171 +1778250900000,80131.17,80275.84,80017.31,80258.46,83.07494 +1778251200000,80258.47,80265.72,80187.95,80222.49,64.91191 +1778251500000,80222.5,80300,80172.2,80196.01,54.05479 +1778251800000,80196.01,80240.98,80120.58,80185.91,41.52611 +1778252100000,80185.91,80189,80084.91,80150.97,38.7546 +1778252400000,80150.97,80200,79988.34,79989.23,52.26939 +1778252700000,79989.24,80108.37,79954.54,79978.17,38.6295 +1778253000000,79978.17,80014.13,79870.23,79897.49,72.96378 +1778253300000,79897.49,79913.61,79800,79842.48,40.59768 +1778253600000,79842.47,79918.15,79700,79702.66,70.61779 +1778253900000,79702.66,79713.36,79627.26,79713.36,70.8647 +1778254200000,79713.72,79871.57,79625,79871.56,79.7484 +1778254500000,79871.57,79911.45,79824.9,79898.96,33.34184 +1778254800000,79898.96,80040.78,79878.27,79966.14,69.34042 +1778255100000,79966.15,80131.57,79958.41,80069.6,73.35014 +1778255400000,80069.6,80170.17,80024,80142.13,97.09805 +1778255700000,80142.14,80197.65,80110.24,80142.14,114.07863 +1778256000000,80142.13,80182.18,79981.93,79994.94,105.94025 +1778256300000,79994.95,80096.97,79982.9,79982.9,78.32641 +1778256600000,79982.91,80040.02,79965.75,79965.76,48.11721 +1778256900000,79965.75,80004,79919.05,79952.2,21.89443 +1778257200000,79952.2,79989.02,79930,79971.46,51.09689 +1778257500000,79971.46,80047,79950,79950,51.0467 +1778257800000,79950,79950.01,79800,79834.96,62.10998 +1778258100000,79834.97,79853.74,79765.2,79791.4,66.59867 +1778258400000,79791.4,79856.7,79741.3,79790,60.66971 +1778258700000,79790.01,79841.51,79774.43,79774.69,35.70229 +1778259000000,79774.68,79875.94,79766.58,79795.78,66.84848 +1778259300000,79795.77,79852.09,79788.49,79802.34,17.41198 +1778259600000,79802.35,79901,79780.95,79893.52,35.53335 +1778259900000,79893.52,79955.79,79822.31,79822.31,46.2337 +1778260200000,79822.32,79862,79738.75,79862,35.24601 +1778260500000,79861.99,80022,79846.77,80021.29,53.90295 +1778260800000,80021.29,80022.5,79942.49,79945.47,40.47988 +1778261100000,79945.46,80045.23,79920,80001.23,121.56788 +1778261400000,80001.24,80246.22,80001.24,80246.21,386.76424 +1778261700000,80246.22,80261.87,80065.32,80130.64,273.45885 +1778262000000,80130.64,80145.73,80080.39,80125.63,86.2648 +1778262300000,80125.62,80256.28,80125.62,80256.27,176.46273 +1778262600000,80256.28,80256.28,80158.32,80183.6,143.87527 +1778262900000,80183.6,80185.93,79971.87,80060,103.1946 +1778263200000,80060,80253.01,80059.99,80228.04,87.51417 +1778263500000,80228.05,80230.49,80165.57,80170.76,28.77035 +1778263800000,80170.76,80206.43,80170.75,80202.42,18.68424 +1778264100000,80202.41,80274.48,80160.8,80246.65,62.2186 +1778264400000,80246.64,80299.99,80211.39,80284.27,47.81997 +1778264700000,80284.27,80297.01,80239.23,80239.43,33.71965 +1778265000000,80239.42,80289.21,80226.36,80242.77,23.99078 +1778265300000,80242.77,80248.79,80162.5,80212.99,53.99084 +1778265600000,80212.99,80212.99,80110.25,80157.33,32.14162 +1778265900000,80157.33,80196.93,80134.28,80165.97,20.56396 +1778266200000,80165.97,80252.02,80160,80167.99,29.16332 +1778266500000,80168,80168,80070.09,80078.4,31.79581 +1778266800000,80078.39,80078.4,79954.54,79976.46,105.47646 +1778267100000,79976.46,80086.18,79976.46,80071.17,19.14957 +1778267400000,80071.18,80071.18,80016.22,80055.35,29.15026 +1778267700000,80055.34,80137.73,80047.4,80070,25.03125 +1778268000000,80070,80070,80007.59,80032.01,41.86692 +1778268300000,80032.02,80048.41,80000.02,80029.93,11.20597 +1778268600000,80029.94,80093.82,80022.29,80071.86,24.09214 +1778268900000,80071.87,80114.54,80030.73,80060,17.12984 +1778269200000,80060,80128,80049.15,80108,15.55857 +1778269500000,80108.01,80124.82,80093.13,80115.51,17.08445 +1778269800000,80115.51,80140,80115.51,80128.3,19.49115 +1778270100000,80128.3,80181.66,80067.44,80179.94,83.54318 +1778270400000,80180,80189.29,80142,80167.53,33.13993 +1778270700000,80167.54,80178.38,80155.7,80165.17,26.41689 +1778271000000,80165.16,80230,80165.16,80229.99,35.94329 +1778271300000,80230,80258,80196,80205.63,22.58548 +1778271600000,80205.63,80280,80182.39,80279.99,44.82633 +1778271900000,80280,80299.93,80254.59,80259.42,29.82769 +1778272200000,80259.42,80265.12,80155.7,80265.11,42.63361 +1778272500000,80265.12,80265.12,80228.89,80228.89,20.88922 +1778272800000,80228.89,80249.68,80206.44,80249.68,20.74727 +1778273100000,80249.69,80276.87,80249.69,80264,7.07439 +1778273400000,80264.01,80264.01,80158.32,80171.08,13.74128 +1778273700000,80171.07,80171.08,80089.76,80133.09,32.81128 +1778274000000,80133.08,80181.44,80123.01,80181.43,11.41594 +1778274300000,80181.44,80192.47,80116.32,80116.32,13.92487 +1778274600000,80116.33,80167.48,80116.32,80148.38,14.41372 +1778274900000,80148.38,80211.96,80148.38,80207.75,27.29554 +1778275200000,80207.75,80254.78,80195.68,80195.68,26.92721 +1778275500000,80195.68,80200.18,80166.06,80200.17,27.14525 +1778275800000,80200.18,80211.86,80170.45,80187.07,19.59711 +1778276100000,80187.08,80258.99,80187.08,80217.83,17.61177 +1778276400000,80217.82,80256.82,80172.26,80242.01,36.02574 +1778276700000,80242,80242,80174.06,80225.48,11.4538 +1778277000000,80225.49,80232.82,80193.38,80232.82,32.59931 +1778277300000,80232.81,80264,80195.15,80263.99,31.21182 +1778277600000,80264,80366.95,80238.42,80310.31,57.01453 +1778277900000,80310.31,80338.12,80295.45,80295.45,15.69372 +1778278200000,80295.46,80399.98,80295.45,80390.74,45.48654 +1778278500000,80390.74,80409.09,80332.58,80343.69,35.40359 +1778278800000,80343.69,80359.22,80295.44,80350.98,32.22407 +1778279100000,80350.98,80359.18,80326.54,80348.96,23.57542 +1778279400000,80348.96,80369.03,80327.43,80336.73,10.99214 +1778279700000,80336.73,80352.27,80295.08,80295.09,12.27788 +1778280000000,80295.09,80317.21,80295.09,80311.98,16.61123 +1778280300000,80311.97,80342.86,80311.97,80342.86,7.79526 +1778280600000,80342.86,80342.86,80280.01,80289.7,14.97249 +1778280900000,80289.7,80289.71,80262,80262,46.10837 +1778281200000,80262,80299.27,80262,80265.54,84.0073 +1778281500000,80265.54,80265.55,80226.36,80240.21,14.93311 +1778281800000,80240.22,80249.25,80213.52,80213.52,10.05749 +1778282100000,80213.53,80236.24,80158.32,80236.23,24.56963 +1778282400000,80236.24,80245.43,80189.43,80189.43,6.75479 +1778282700000,80189.43,80209.08,80189.43,80198.01,15.20414 +1778283000000,80198.01,80198.01,80148.26,80182,45.67946 +1778283300000,80182,80182,80111.02,80137.84,18.47632 +1778283600000,80137.83,80190.29,80137.83,80139.01,119.68417 +1778283900000,80139.01,80192.83,80139,80177.8,8.64062 +1778284200000,80177.81,80197.83,80177,80177,80.1335 +1778284500000,80177.01,80198,80177,80193.17,12.95477 +1778284800000,80193.18,80205.74,80160,80160,11.26333 +1778285100000,80160.01,80160.01,80134.28,80134.29,13.08124 +1778285400000,80134.28,80162.08,80133.08,80161.45,30.53868 +1778285700000,80161.44,80161.45,80129.85,80131.26,14.95489 +1778286000000,80131.26,80208.66,80131.24,80175.31,20.2589 +1778286300000,80175.31,80178.01,80155.7,80155.7,5.07992 +1778286600000,80155.71,80218,80155.71,80218,18.65838 +1778286900000,80217.99,80218,80197.47,80197.48,16.2868 +1778287200000,80197.47,80212.58,80183.22,80195.09,18.47887 +1778287500000,80195.1,80233.3,80195.09,80211.82,29.10447 +1778287800000,80211.82,80237.11,80191.02,80235.43,16.34381 +1778288100000,80235.42,80240.87,80220.31,80238.76,12.48715 +1778288400000,80238.75,80249.15,80217.46,80241.13,22.07854 +1778288700000,80241.13,80263.41,80237.75,80263.41,11.45361 +1778289000000,80263.4,80320.56,80263.4,80320.56,32.72746 +1778289300000,80320.56,80349.99,80296,80296,13.1866 +1778289600000,80296,80296.01,80252.42,80252.42,17.19319 +1778289900000,80252.42,80297.65,80252.42,80274.87,7.97257 +1778290200000,80274.87,80385.06,80274.86,80372.19,42.90774 +1778290500000,80372.19,80399.93,80348.97,80352.39,19.86342 +1778290800000,80352.4,80392.55,80347.12,80381.15,21.36535 +1778291100000,80381.15,80400,80372.3,80399.99,13.6629 +1778291400000,80399.99,80446.58,80391.5,80424.43,50.08076 +1778291700000,80424.44,80424.44,80327.75,80327.75,14.32123 +1778292000000,80327.75,80421.23,80327.75,80421.22,18.01051 +1778292300000,80421.23,80457.63,80392.35,80454.01,40.43043 +1778292600000,80454.01,80465.93,80413.43,80436.01,17.89905 +1778292900000,80436,80458.78,80415.99,80416.44,10.38415 +1778293200000,80416.44,80434.64,80395.92,80402.49,16.74498 +1778293500000,80402.49,80434.65,80390,80428.65,14.67638 +1778293800000,80428.66,80477.47,80428.65,80431.94,25.32543 +1778294100000,80431.94,80431.94,80398.52,80406.36,18.58513 +1778294400000,80406.35,80412.02,80385,80394.57,15.78105 +1778294700000,80394.58,80405.37,80372.3,80405.37,20.0185 +1778295000000,80405.37,80437.96,80393.14,80429.71,26.14514 +1778295300000,80429.7,80429.71,80408.62,80417.87,7.63193 +1778295600000,80417.88,80420.01,80372.3,80420.01,44.37485 +1778295900000,80420,80457.69,80420,80422.43,16.04669 +1778296200000,80422.44,80477.47,80414.71,80427.99,117.75722 +1778296500000,80428,80492.69,80428,80492.67,24.20224 +1778296800000,80492.67,80550.67,80480.6,80480.61,49.87655 +1778297100000,80480.6,80480.61,80400.27,80433.4,38.58938 +1778297400000,80433.39,80433.4,80372.3,80372.3,22.65499 +1778297700000,80372.3,80376.31,80337.37,80339.3,22.91001 +1778298000000,80339.29,80351.67,80307.76,80347.61,20.83151 +1778298300000,80347.61,80365.23,80346.15,80346.15,10.81364 +1778298600000,80346.16,80387.44,80332.02,80387.43,12.6269 +1778298900000,80387.44,80395.85,80382.5,80383.95,7.44301 +1778299200000,80383.96,80462.61,80383.95,80462.61,11.73968 +1778299500000,80462.61,80666.66,80462.6,80600.01,93.2191 +1778299800000,80600.01,80611.32,80568,80572.94,46.55482 +1778300100000,80572.93,80572.94,80491.91,80517.02,36.42928 +1778300400000,80517.01,80532.61,80480.6,80516.22,37.79206 +1778300700000,80516.22,80516.22,80442,80476.66,18.64558 +1778301000000,80476.66,80476.67,80450,80468.41,11.45812 +1778301300000,80468.41,80468.41,80427.2,80441.18,29.37671 +1778301600000,80441.17,80441.18,80400,80409.99,32.17557 +1778301900000,80409.99,80461.99,80397.12,80443.16,38.14683 +1778302200000,80443.17,80471.17,80378.07,80379.99,14.96313 +1778302500000,80380,80417.96,80373.55,80379.9,33.93546 +1778302800000,80379.9,80401.41,80343,80365.54,123.90504 +1778303100000,80365.53,80374.31,80349.41,80374.31,25.7307 +1778303400000,80374.31,80408.23,80370.94,80371.87,59.16553 +1778303700000,80371.88,80425.71,80364.29,80423.28,10.58202 +1778304000000,80423.29,80447.26,80423.28,80437.48,11.57311 +1778304300000,80437.47,80466.74,80399.71,80450.06,62.56309 +1778304600000,80450.06,80466.28,80423.52,80466.28,19.2012 +1778304900000,80466.28,80478,80452.79,80471.01,10.58183 +1778305200000,80471.01,80480.49,80471.01,80478.67,6.52471 +1778305500000,80478.67,80478.68,80400.68,80400.69,10.20438 +1778305800000,80400.68,80400.69,80378.04,80380.3,12.27533 +1778306100000,80380.3,80405.71,80379.49,80379.49,8.42819 +1778306400000,80379.5,80410,80378.11,80408.78,13.78521 +1778306700000,80408.79,80428.01,80403.96,80423.65,9.75509 +1778307000000,80423.65,80428.01,80393.55,80411.73,29.06628 +1778307300000,80411.73,80411.73,80305.62,80305.62,15.88132 +1778307600000,80305.63,80337.08,80304.85,80307.17,18.98977 +1778307900000,80307.17,80317.41,80305.88,80308.3,21.82854 +1778308200000,80308.3,80352.77,80302.78,80352.77,12.25852 +1778308500000,80352.77,80365.03,80208.33,80222.13,45.20769 +1778308800000,80222.13,80250,80222.13,80222.14,27.38372 +1778309100000,80222.14,80281.13,80208.33,80253.83,32.52011 +1778309400000,80253.83,80253.83,80201.6,80219.64,17.95599 +1778309700000,80219.64,80264.66,80219.64,80263.92,25.7425 +1778310000000,80263.93,80263.93,80204.11,80210.48,19.03901 +1778310300000,80210.47,80210.47,80155.7,80155.71,20.22325 +1778310600000,80155.71,80190,80135,80189.99,50.53577 +1778310900000,80190,80245.15,80189.99,80227.9,13.23491 +1778311200000,80227.91,80264,80227.9,80264,7.8762 +1778311500000,80264,80309.05,80248.68,80248.69,23.99924 +1778311800000,80248.68,80272.01,80248.68,80265.78,9.64938 +1778312100000,80265.78,80265.78,80213.62,80238.09,82.5016 +1778312400000,80238.08,80258.76,80200,80241.26,112.63264 +1778312700000,80241.26,80241.26,80175.93,80209.83,84.21716 +1778313000000,80209.82,80228.52,80209.82,80228.51,10.32503 +1778313300000,80228.51,80240.17,80228.51,80228.89,11.70745 +1778313600000,80228.88,80377.73,80220,80377.72,58.02004 +1778313900000,80377.72,80377.73,80340,80360.24,23.5738 +1778314200000,80360.24,80400,80349.18,80399.99,11.73039 +1778314500000,80400,80416.66,80399.99,80408.02,15.89767 +1778314800000,80408.01,80408.02,80389.37,80389.37,8.61843 +1778315100000,80389.37,80404.89,80378,80404.89,9.82034 +1778315400000,80404.88,80433.22,80404.88,80408.53,65.49735 +1778315700000,80408.53,80452.44,80408.53,80432.1,38.9791 +1778316000000,80432.1,80432.1,80393.54,80432.06,22.81904 +1778316300000,80432.06,80432.07,80418.7,80418.71,28.19201 +1778316600000,80418.71,80429.56,80418.7,80429.55,6.50931 +1778316900000,80429.56,80429.56,80407.11,80407.12,7.41093 +1778317200000,80407.12,80415.83,80407.11,80413.86,12.35864 +1778317500000,80413.86,80413.86,80400.36,80400.37,11.93571 +1778317800000,80400.37,80400.37,80334.55,80342.35,20.08298 +1778318100000,80342.36,80342.36,80230.55,80259.54,38.317 +1778318400000,80259.53,80308.44,80259.53,80308.43,10.60726 +1778318700000,80308.43,80308.44,80255.28,80255.29,8.73941 +1778319000000,80255.28,80268.74,80243.94,80251.11,18.1771 +1778319300000,80251.11,80278.67,80251.11,80259.84,28.49149 +1778319600000,80259.84,80259.84,80232.05,80243.28,17.80617 +1778319900000,80243.28,80248.58,80226.64,80226.64,5.40665 +1778320200000,80226.65,80248.39,80217,80241.98,15.11839 +1778320500000,80241.98,80242.54,80214,80242.53,24.37001 +1778320800000,80242.54,80254.43,80190.23,80254,36.14516 +1778321100000,80253.99,80253.99,80166.26,80178.22,24.59072 +1778321400000,80178.21,80217.69,80178.21,80217.68,8.2844 +1778321700000,80217.69,80245.87,80206.09,80206.09,33.69489 +1778322000000,80206,80220.48,80194.22,80217.47,34.31471 +1778322300000,80217.46,80250,80205.7,80205.7,28.8739 +1778322600000,80205.03,80257.15,80205.03,80257.15,14.7986 +1778322900000,80257.14,80323.57,80257.14,80323.56,19.87978 +1778323200000,80323.57,80346.94,80323.56,80329.99,11.83044 +1778323500000,80329.99,80330,80266.59,80266.59,8.17434 +1778323800000,80266.6,80274.28,80265.34,80274.27,10.40351 +1778324100000,80274.28,80277.34,80264.01,80264.02,3.5503 +1778324400000,80264.01,80293.65,80256.95,80289.05,12.16889 +1778324700000,80289.05,80293.64,80270.25,80278.57,74.78168 +1778325000000,80278.56,80332.74,80278.56,80319.87,23.7186 +1778325300000,80319.88,80346.94,80319.87,80341.29,16.66853 +1778325600000,80341.28,80366.07,80341.28,80343.82,13.40475 +1778325900000,80343.81,80343.82,80339.18,80340.93,5.82046 +1778326200000,80340.92,80354.96,80340,80354.96,18.38077 +1778326500000,80354.96,80354.96,80340,80340,12.67515 +1778326800000,80340,80340.01,80339.18,80339.19,17.06453 +1778327100000,80339.19,80361.33,80338.98,80338.98,31.41795 +1778327400000,80338.98,80341.75,80332,80341.74,7.30769 +1778327700000,80341.75,80365.31,80341.74,80345.46,33.30927 +1778328000000,80345.47,80359.91,80342,80359.91,12.43257 +1778328300000,80359.9,80372.3,80304.06,80304.06,29.36798 +1778328600000,80304.07,80315.52,80304.06,80315.5,35.24879 +1778328900000,80315.5,80323.66,80274.03,80323.66,50.24826 +1778329200000,80323.65,80398,80323.65,80397.99,41.87044 +1778329500000,80398,80416.21,80378.31,80416.2,58.4544 +1778329800000,80416.21,80416.21,80342,80353.41,14.33237 +1778330100000,80353.41,80353.41,80324.37,80329.69,32.26623 +1778330400000,80329.69,80350.96,80329.69,80350.95,27.15478 +1778330700000,80350.95,80382.36,80350.95,80382.35,37.34775 +1778331000000,80382.36,80408,80382.35,80398.04,11.31683 +1778331300000,80398.03,80398.04,80386.09,80397.97,7.41675 +1778331600000,80397.97,80408,80381.2,80381.21,9.52822 +1778331900000,80381.2,80415.22,80379.99,80413.98,35.20543 +1778332200000,80413.98,80422,80379.77,80421.99,34.71341 +1778332500000,80422,80422,80384,80384.01,18.20846 +1778332800000,80384,80384.01,80350,80355.16,14.31352 +1778333100000,80355.15,80393.75,80346.48,80346.48,50.6511 +1778333400000,80346.48,80371.04,80340.11,80340.12,51.90937 +1778333700000,80340.11,80390,80340.11,80373.07,41.24907 +1778334000000,80373.07,80373.07,80318.7,80341.68,39.77649 +1778334300000,80341.69,80363.78,80341.68,80356.87,9.6932 +1778334600000,80356.86,80362.85,80340.19,80362.84,14.47443 +1778334900000,80362.85,80391.18,80362.84,80391.18,22.01639 +1778335200000,80391.18,80397.9,80357.75,80357.75,17.08145 +1778335500000,80357.76,80375.58,80357.75,80358,8.8699 +1778335800000,80358.01,80426.9,80358,80387.76,23.92448 +1778336100000,80387.75,80387.76,80359.69,80374.59,32.87781 +1778336400000,80374.6,80390.5,80294.15,80318.23,32.95224 +1778336700000,80318.22,80344.41,80254.71,80324.11,63.26589 +1778337000000,80324.1,80344.19,80282.99,80283,18.78353 +1778337300000,80283,80285.42,80254.86,80285.41,32.59476 +1778337600000,80285.42,80347.66,80271.37,80336.16,28.10267 +1778337900000,80336.17,80372.3,80336.16,80346.75,11.60167 +1778338200000,80346.76,80346.76,80258.64,80294.95,27.6734 +1778338500000,80294.95,80347.36,80294.94,80332.22,24.51793 +1778338800000,80332.23,80349.4,80320,80327.45,7.61218 +1778339100000,80327.45,80327.46,80264,80264,45.58065 +1778339400000,80264,80299.82,80234,80299.81,57.72582 +1778339700000,80299.82,80388.68,80299.81,80360.22,32.06625 +1778340000000,80360.22,80407.75,80360.22,80385.57,19.039 +1778340300000,80385.57,80411.77,80385.56,80410.99,4.99125 +1778340600000,80410.99,80474,80410.99,80441.66,21.95993 +1778340900000,80441.65,80527.08,80441.65,80526.52,90.2363 +1778341200000,80526.52,80600,80447.48,80476.82,72.77455 +1778341500000,80476.82,80575.15,80476.82,80532.12,29.37985 +1778341800000,80532.12,80538.92,80513.24,80527.53,11.73078 +1778342100000,80527.54,80530,80508.75,80527.92,25.3822 +1778342400000,80527.92,80551.84,80487.4,80503.37,34.40239 +1778342700000,80503.37,80571.14,80503.37,80571.14,34.46382 +1778343000000,80571.14,80621.87,80563.5,80577.96,42.95097 +1778343300000,80577.96,80663.56,80577.96,80649.89,66.88258 +1778343600000,80649.88,80777,80645.16,80728.19,93.06526 +1778343900000,80728.19,80768.45,80644.71,80655.86,38.99894 +1778344200000,80655.85,80655.85,80618.74,80625.41,43.52362 +1778344500000,80625.41,80650,80614.43,80614.44,26.71611 +1778344800000,80614.44,80639.38,80593.56,80638.57,18.54543 +1778345100000,80638.57,80650,80621.81,80626.33,50.76192 +1778345400000,80626.32,80626.33,80596.12,80615,57.31874 +1778345700000,80615,80650,80614.99,80625.01,38.92467 +1778346000000,80625,80672.98,80625,80672.64,15.58921 +1778346300000,80672.64,80777,80672.63,80769.72,57.51712 +1778346600000,80769.72,80817.99,80739.5,80741.34,62.50205 +1778346900000,80741.33,80765.47,80715.08,80733.42,33.34502 +1778347200000,80733.42,80785.38,80689.43,80772.5,36.66373 +1778347500000,80772.51,80833.33,80772.5,80832.45,32.08197 +1778347800000,80832.44,80870.21,80832.44,80862.32,45.73565 +1778348100000,80862.32,80928.56,80862.31,80895.19,55.96017 +1778348400000,80895.19,80895.2,80826.21,80826.22,24.46305 +1778348700000,80826.22,80841.4,80792.78,80792.78,14.21441 +1778349000000,80792.79,80818.44,80781.82,80781.82,18.87354 +1778349300000,80781.83,80823.94,80735.44,80812.7,33.19275 +1778349600000,80812.69,80869.93,80812.69,80830.54,27.2939 +1778349900000,80830.05,80848.61,80819.53,80819.53,6.56913 +1778350200000,80819.52,80833.31,80787.39,80833.31,27.52709 +1778350500000,80833.31,80854.34,80832,80832.01,7.82724 +1778350800000,80832,80854.6,80812.59,80854.59,8.65178 +1778351100000,80854.6,81045.08,80854.59,81040.54,140.94296 +1778351400000,81040.53,81080,81007.79,81029.2,34.78525 +1778351700000,81029.2,81029.21,80950.78,80950.78,16.93591 +1778352000000,80950.78,80950.79,80900,80902.01,33.43583 +1778352300000,80902.02,80902.02,80865.75,80900.56,13.38642 +1778352600000,80900.56,80926.07,80900.55,80913.8,12.58512 +1778352900000,80913.8,80913.81,80895.47,80907.65,9.41323 +1778353200000,80907.66,80927.66,80882.24,80882.24,12.55888 +1778353500000,80882.24,80907.67,80874.44,80886.64,22.28192 +1778353800000,80886.64,80888.94,80865.75,80888.94,10.46552 +1778354100000,80888.94,80897.78,80831.71,80897.78,27.66896 +1778354400000,80897.78,80917.36,80882.21,80882.22,16.79598 +1778354700000,80882.21,80882.22,80776.99,80825.89,33.24129 +1778355000000,80825.9,80825.9,80805.5,80807.66,8.14356 +1778355300000,80807.65,80807.66,80795.6,80803.77,13.9987 +1778355600000,80803.77,80844.91,80803.77,80844.9,12.25021 +1778355900000,80844.9,80855.81,80820,80855.8,7.4184 +1778356200000,80855.81,80958,80855.81,80931.49,28.05384 +1778356500000,80931.5,80956.97,80899.99,80938.53,24.93141 +1778356800000,80938.53,80938.53,80882.82,80888.28,14.72217 +1778357100000,80888.29,80888.29,80863.31,80875.86,12.93972 +1778357400000,80875.85,80875.86,80831.5,80831.5,6.93524 +1778357700000,80831.51,80841.92,80819.57,80826.48,13.28325 +1778358000000,80826.48,80826.49,80773.48,80773.56,13.83846 +1778358300000,80773.57,80801.2,80773.56,80797.14,13.90263 +1778358600000,80797.15,80806.47,80744.98,80750.14,19.19003 +1778358900000,80750.15,80789.01,80744.99,80789,10.34603 +1778359200000,80789,80813.7,80780,80805.51,6.15709 +1778359500000,80805.51,80805.51,80791.43,80791.44,4.94242 +1778359800000,80791.44,80818.7,80783.45,80783.45,17.96431 +1778360100000,80783.46,80814.19,80783.45,80805.5,9.91869 +1778360400000,80805.51,80829.85,80805.51,80829.84,7.9171 +1778360700000,80829.85,80861.83,80829.84,80852.77,11.93935 +1778361000000,80852.77,80896,80846,80856.19,14.58219 +1778361300000,80856.2,80871.33,80856.19,80856.2,4.99701 +1778361600000,80856.19,80856.2,80805.5,80805.5,6.09449 +1778361900000,80805.5,80809.54,80780,80809.53,13.14108 +1778362200000,80809.54,80809.54,80792.49,80792.5,8.84035 +1778362500000,80792.5,80793.01,80764.5,80765.73,8.89908 +1778362800000,80765.72,80792.01,80749.81,80749.81,14.81794 +1778363100000,80749.81,80787.65,80744.98,80783.75,28.59884 +1778363400000,80783.76,80816.48,80759.64,80805.5,10.70016 +1778363700000,80805.5,80812,80780.82,80780.83,19.32656 +1778364000000,80780.83,80797.32,80760.95,80770.65,10.53066 +1778364300000,80770.66,80782.58,80727.72,80744.81,11.92014 +1778364600000,80744.8,80762.06,80735.6,80750.37,7.84537 +1778364900000,80750.37,80786.01,80750.36,80773.68,5.04572 +1778365200000,80773.69,80773.69,80756.49,80772.9,5.1562 +1778365500000,80772.89,80781.16,80758.76,80758.76,12.32956 +1778365800000,80758.76,80759.73,80670.01,80759.72,52.89262 +1778366100000,80759.73,80761.18,80735.7,80761.18,6.12699 +1778366400000,80761.17,80823.24,80761.17,80817.05,18.28274 +1778366700000,80817.06,80817.06,80782.8,80782.81,8.86593 +1778367000000,80782.8,80784.51,80754.57,80754.57,9.81657 +1778367300000,80754.58,80782.38,80750.66,80782.38,50.73552 +1778367600000,80782.38,80850,80759.99,80760,282.5512 +1778367900000,80760,80783.33,80714.9,80714.91,28.42675 +1778368200000,80714.9,80732.52,80700,80732.5,7.93951 +1778368500000,80732.5,80732.51,80700,80700,4.8166 +1778368800000,80700.01,80700.01,80691.9,80691.9,5.43873 +1778369100000,80691.91,80691.91,80660.42,80673.25,7.91488 +1778369400000,80673.26,80674.71,80625.12,80674,35.80048 +1778369700000,80674,80689.98,80647.48,80647.49,8.07501 +1778370000000,80647.48,80667.37,80621.88,80666.94,45.79711 +1778370300000,80666.94,80707.3,80662.58,80707.3,38.99524 +1778370600000,80707.3,80707.3,80683.5,80696.48,13.19287 +1778370900000,80696.49,80701.63,80678.4,80678.4,17.81923 +1778371200000,80678.41,80715.93,80643.48,80643.48,38.08397 +1778371500000,80643.49,80686.83,80610.64,80670,108.0132 +1778371800000,80670,80728.53,80670,80714.49,24.49648 +1778372100000,80714.5,80743.66,80708.01,80743.65,28.77076 +1778372400000,80743.65,80770.51,80743.65,80744.33,19.33445 +1778372700000,80744.33,80744.34,80706,80714,5.96249 +1778373000000,80714,80726.23,80660.43,80726.23,25.45633 +1778373300000,80726.22,80751.33,80697.2,80742.56,17.1498 +1778373600000,80742.57,80770.32,80725.43,80738.12,26.05796 +1778373900000,80738.12,80741.77,80690,80693.46,10.8204 +1778374200000,80693.46,80693.47,80645.36,80662.86,17.24766 +1778374500000,80662.85,80680.04,80632.34,80680.04,24.88362 +1778374800000,80680.03,80680.04,80579.34,80623.27,112.79531 +1778375100000,80623.27,80650.2,80594.33,80650.19,7.56604 +1778375400000,80650.2,80650.2,80623.28,80625.03,16.43287 +1778375700000,80625.03,80658.85,80607.96,80618.08,64.28403 +1778376000000,80618.08,80630.55,80572.77,80572.77,18.34366 +1778376300000,80572.77,80611.97,80572.77,80603.57,60.0598 +1778376600000,80603.58,80646.13,80589.92,80589.93,20.43604 +1778376900000,80589.93,80617.36,80574.39,80588.9,28.39243 +1778377200000,80588.91,80630.41,80588.9,80630.4,6.8751 +1778377500000,80630.4,80634,80621.99,80633.68,12.07473 +1778377800000,80633.67,80690.73,80633.67,80685.9,24.54117 +1778378100000,80685.91,80685.91,80666.99,80685.56,38.81954 +1778378400000,80685.55,80685.56,80625.18,80638.63,16.69773 +1778378700000,80638.63,80661.25,80620,80630.25,28.80432 +1778379000000,80630.25,80639.76,80611,80628.94,35.64172 +1778379300000,80628.94,80685.55,80628.93,80652.39,20.29957 +1778379600000,80652.4,80695.15,80642.3,80695.14,14.29312 +1778379900000,80695.15,80757.52,80695.14,80740.71,24.83678 +1778380200000,80740.71,80740.72,80713.4,80713.4,9.19342 +1778380500000,80713.4,80779.79,80713.4,80740,21.9015 +1778380800000,80740,80758.12,80726.17,80758.12,37.8338 +1778381100000,80758.12,80782.38,80703.03,80782.37,36.97986 +1778381400000,80782.37,80790,80750.92,80767.68,21.18938 +1778381700000,80767.68,80777.42,80747.66,80777.42,22.92768 +1778382000000,80777.42,80832.72,80761.59,80813.23,43.28187 +1778382300000,80813.24,80830.17,80766.26,80766.26,19.74595 +1778382600000,80766.27,80784.8,80761.6,80784.8,22.14564 +1778382900000,80784.79,80784.8,80771.33,80772.22,11.33692 +1778383200000,80772.22,80772.22,80737.23,80752.47,12.58817 +1778383500000,80752.47,80752.47,80744.01,80744.02,4.0771 +1778383800000,80744.01,80759.98,80709.59,80759.98,22.26814 +1778384100000,80759.97,80860,80759.97,80859.99,44.40189 +1778384400000,80859.99,80887.15,80805.5,80805.51,24.04225 +1778384700000,80805.5,80832.32,80805,80814.14,12.67866 +1778385000000,80814.15,80817.38,80814.14,80814.14,6.70004 +1778385300000,80814.15,80814.15,80774.74,80775,61.50458 +1778385600000,80774.99,80796.71,80747.48,80750,89.72786 +1778385900000,80749.99,80780,80749.99,80771.64,11.0898 +1778386200000,80771.63,80782.16,80757.45,80782.15,27.57465 +1778386500000,80782.16,80806.17,80755.19,80785.35,33.72406 +1778386800000,80785.35,80785.36,80762.66,80762.67,4.82673 +1778387100000,80762.67,80792.79,80762.66,80792.78,7.77059 +1778387400000,80792.78,80840,80792.78,80814.11,6.62318 +1778387700000,80814.11,80836.59,80814.1,80823.7,29.11155 +1778388000000,80823.7,80823.7,80769.97,80769.98,7.77291 +1778388300000,80769.98,80769.98,80722.78,80739.01,19.80952 +1778388600000,80739,80781.95,80739,80780.73,7.07935 +1778388900000,80780.72,80780.73,80759.93,80759.93,8.34168 +1778389200000,80759.93,80759.94,80724.29,80750.01,19.72876 +1778389500000,80750,80750.01,80741.39,80749.88,3.69109 +1778389800000,80749.88,80766.16,80749.88,80766.16,9.52872 +1778390100000,80766.15,80789.83,80766.15,80777.24,9.44083 +1778390400000,80777.24,80809.45,80760.32,80809.44,6.96605 +1778390700000,80809.45,80816.52,80749.99,80749.99,114.3266 +1778391000000,80750,80810.71,80749.99,80766.48,61.96625 +1778391300000,80766.47,80783.44,80766.46,80777.75,17.7865 +1778391600000,80777.75,80777.75,80723.9,80730,36.25117 +1778391900000,80729.99,80752.6,80722.38,80745.99,54.37014 +1778392200000,80745.99,80747.34,80682,80682.01,27.69881 +1778392500000,80682.01,80705.79,80682,80700.77,10.98421 +1778392800000,80700.76,80720.09,80700.76,80720.08,10.71334 +1778393100000,80720.08,80740.6,80720.08,80738.95,8.44754 +1778393400000,80738.95,80738.95,80687.89,80719.16,17.88149 +1778393700000,80719.16,80724.94,80700.9,80700.9,14.98757 +1778394000000,80700.9,80723.93,80697.2,80697.21,14.4072 +1778394300000,80697.2,80697.21,80658.97,80658.97,10.10861 +1778394600000,80658.98,80670,80658.97,80666.14,27.68981 +1778394900000,80666.15,80719.07,80666.14,80705.7,29.19366 +1778395200000,80705.7,80729.98,80689.07,80710,33.59166 +1778395500000,80710,80743.67,80709.99,80743.67,14.62813 +1778395800000,80743.67,80753.04,80738.78,80748.72,16.92316 +1778396100000,80748.71,80748.72,80720.74,80733.75,12.97803 +1778396400000,80733.75,80792.79,80733.74,80746.54,20.67924 +1778396700000,80746.54,80773.78,80746.54,80763.99,27.28874 +1778397000000,80763.99,80763.99,80727.18,80727.19,28.05024 +1778397300000,80727.19,80774.62,80720.1,80765.27,43.32477 +1778397600000,80765.27,80791.78,80765.27,80776.78,9.47964 +1778397900000,80776.79,80827.14,80776.78,80784.62,93.41059 +1778398200000,80784.61,80785.88,80770,80770,8.44391 +1778398500000,80770,80780.81,80769.16,80780.8,18.47094 +1778398800000,80780.8,80795.01,80772.2,80795,45.60963 +1778399100000,80795,80795,80765,80778.74,49.79582 +1778399400000,80778.75,80778.75,80729.56,80746.25,41.40404 +1778399700000,80746.25,80750,80731.3,80736.03,14.71761 +1778400000000,80736.03,80736.03,80715.33,80715.33,12.23709 +1778400300000,80715.34,80787.81,80715.33,80787.81,25.61392 +1778400600000,80787.81,80815.77,80769.92,80769.93,14.62066 +1778400900000,80769.92,80798.06,80750.32,80775.54,33.5305 +1778401200000,80775.53,80833.55,80775.53,80829.99,13.14403 +1778401500000,80829.99,80900,80829.98,80873.64,52.1679 +1778401800000,80873.63,80909.65,80851.22,80851.23,23.34073 +1778402100000,80851.23,80868.15,80850.18,80856.27,28.21589 +1778402400000,80856.26,80856.27,80805.5,80836.72,21.94257 +1778402700000,80836.72,80850,80823.64,80849.99,11.79419 +1778403000000,80850,80850,80820.8,80838.86,10.53608 +1778403300000,80838.85,80838.86,80822.25,80830.33,5.22452 +1778403600000,80830.34,80913.8,80830.34,80898.02,30.41317 +1778403900000,80898.01,80898.02,80843.47,80863.28,17.94285 +1778404200000,80863.27,80864.23,80840.31,80850.59,32.57294 +1778404500000,80850.6,80864.25,80838.66,80838.66,13.8936 +1778404800000,80838.67,80838.67,80820.56,80827.37,7.05697 +1778405100000,80827.37,80833.48,80820.02,80820.02,29.13136 +1778405400000,80820.02,80831.33,80804.65,80804.65,20.7566 +1778405700000,80804.66,80804.66,80763.4,80784.19,12.05816 +1778406000000,80784.19,80784.19,80756.53,80762.35,10.73591 +1778406300000,80762.35,80800,80762.34,80799.79,14.67821 +1778406600000,80799.79,80804.62,80768.93,80804.62,24.61606 +1778406900000,80804.61,80807.96,80787.31,80807.96,23.46195 +1778407200000,80807.95,80834,80743.3,80743.3,22.34092 +1778407500000,80743.3,80843.67,80710.14,80835.26,36.34081 +1778407800000,80835.27,80835.27,80729.49,80729.5,32.70219 +1778408100000,80729.5,80745.86,80691,80729,44.61103 +1778408400000,80729,80813.58,80728.99,80800.58,31.90769 +1778408700000,80800.58,80813.58,80800.58,80813.57,3.22947 +1778409000000,80813.58,80833.04,80805.53,80805.53,24.26654 +1778409300000,80805.53,80809.51,80805.5,80805.51,9.56253 +1778409600000,80805.51,80805.51,80766.39,80802.15,24.57289 +1778409900000,80802.15,80805.5,80795.78,80803.3,9.09011 +1778410200000,80803.3,80881.15,80803.3,80877.87,28.32237 +1778410500000,80877.87,80883.48,80873.79,80873.79,12.54368 +1778410800000,80873.8,80975.4,80873.79,80934.45,84.48805 +1778411100000,80934.44,80934.44,80888,80888,20.91402 +1778411400000,80888,80928.86,80872.87,80913.81,14.84308 +1778411700000,80913.81,80934,80854.68,80868.01,32.40279 +1778412000000,80868,80868,80750,80803.07,33.96796 +1778412300000,80803.07,80836.6,80792.93,80792.94,35.24341 +1778412600000,80792.93,80812.87,80792.93,80809.36,18.78442 +1778412900000,80809.37,80821.44,80805.5,80812.88,13.48471 +1778413200000,80812.88,80840,80805.5,80833.57,17.12013 +1778413500000,80833.58,80838.54,80823.78,80823.78,21.8067 +1778413800000,80823.78,80840.13,80808.09,80831.06,23.21147 +1778414100000,80831.06,80855.3,80821.21,80821.21,23.26622 +1778414400000,80821.21,80845.02,80784.2,80800.14,18.74356 +1778414700000,80800.13,80818.83,80797.16,80818.83,6.65954 +1778415000000,80818.82,80865.05,80811.06,80865.03,16.7594 +1778415300000,80865.04,80887.82,80852.91,80852.92,7.78058 +1778415600000,80852.91,80913.8,80852.91,80913.8,15.14107 +1778415900000,80913.8,80934.82,80876.02,80927.32,30.54933 +1778416200000,80927.32,80933.62,80900,80901.9,24.9851 +1778416500000,80901.9,80920,80872,80920,30.10164 +1778416800000,80920,80925.51,80902.75,80922.42,23.26736 +1778417100000,80922.43,80950,80906.28,80915.06,38.07327 +1778417400000,80915.07,80925.9,80915.06,80917.77,5.28076 +1778417700000,80917.77,80934.39,80900.01,80927.72,18.3433 +1778418000000,80927.71,80937.3,80900,80904.53,20.74889 +1778418300000,80904.54,80922.97,80865.44,80913.8,16.55294 +1778418600000,80913.8,80945.79,80895.82,80925.3,20.68439 +1778418900000,80925.3,80940,80900,80939.84,18.86587 +1778419200000,80939.85,80983.7,80939.84,80966.66,25.0412 +1778419500000,80966.67,81000.01,80954.76,80974.3,30.39346 +1778419800000,80974.29,80995.64,80933.33,80995.63,22.1616 +1778420100000,80995.64,80995.64,80960.31,80960.32,15.36144 +1778420400000,80960.31,80984.7,80933.33,80984.7,39.82784 +1778420700000,80984.7,80984.7,80958.05,80961.77,12.57559 +1778421000000,80961.78,80969.75,80956.89,80966.01,21.82661 +1778421300000,80966,80971.67,80939.7,80971.67,10.211 +1778421600000,80971.66,80992.55,80947.07,80947.08,18.20118 +1778421900000,80947.08,80947.08,80913.79,80933.19,32.47381 +1778422200000,80933.2,80979.69,80933.2,80945,88.58668 +1778422500000,80945,80945.01,80913.8,80919.89,13.72669 +1778422800000,80919.89,80919.9,80890.76,80918.45,13.27652 +1778423100000,80918.44,80918.45,80909.93,80909.94,7.26029 +1778423400000,80909.94,80972.82,80909.94,80953.42,14.37086 +1778423700000,80953.42,80962.54,80936.96,80947.62,13.85545 +1778424000000,80947.62,80980,80876.01,80893.87,43.46362 +1778424300000,80893.86,80900.58,80816.22,80827.22,22.64379 +1778424600000,80827.21,80999.36,80827.21,80981.8,51.84736 +1778424900000,80981.81,80990.11,80945.35,80990.11,52.75235 +1778425200000,80990.11,81110,80978.39,81048.74,132.50555 +1778425500000,81048.74,81074.25,80941.4,80953.81,46.6065 +1778425800000,80953.81,81049.94,80936,81044.73,24.08113 +1778426100000,81044.73,81044.73,81003.25,81011.14,14.23029 +1778426400000,81011.15,81011.15,80966.66,80966.66,20.58833 +1778426700000,80966.66,80995.84,80954.78,80954.79,20.52047 +1778427000000,80954.78,80993.89,80952.29,80989.99,15.67992 +1778427300000,80990,81110,80989.99,81097.21,58.14751 +1778427600000,81097.2,81191.7,81052,81141.02,96.45154 +1778427900000,81141.01,81367.99,81130.4,81341.91,212.13234 +1778428200000,81341.91,81442.81,81320,81347.19,82.24006 +1778428500000,81347.2,81432.98,81347.19,81418.01,57.10139 +1778428800000,81418.01,81473.29,81381.28,81423.36,150.9078 +1778429100000,81423.36,81466,81361.43,81466,48.09388 +1778429400000,81466,81500,81440.64,81477.8,76.46836 +1778429700000,81477.8,81483.36,81343.02,81357.84,41.25805 +1778430000000,81357.85,81389.93,81276.04,81278.45,70.56076 +1778430300000,81278.45,81325.81,81258.6,81260.09,51.31333 +1778430600000,81260.1,81277.74,81200,81238.38,31.50413 +1778430900000,81238.37,81306.08,81210,81304.6,29.96087 +1778431200000,81304.61,81319.24,81239.25,81247.62,27.12829 +1778431500000,81247.62,81320,81222.38,81319.99,28.49784 +1778431800000,81320,81361.38,81306.15,81349.89,18.47732 +1778432100000,81349.89,81378.25,81327.19,81378.25,21.05644 +1778432400000,81378.25,81400,81351.89,81391.22,26.71313 +1778432700000,81391.22,81435.27,81244.37,81244.37,28.90248 +1778433000000,81244.38,81347.62,81220,81340.62,61.4023 +1778433300000,81340.62,81385.62,81288.69,81349.74,42.30017 +1778433600000,81349.74,81438.46,81349.73,81400.11,87.58585 +1778433900000,81400.12,81404.11,81366.89,81390.4,31.66591 +1778434200000,81390.4,81409.19,81328.81,81328.81,45.97749 +1778434500000,81328.82,81328.82,81291,81291.01,24.78013 +1778434800000,81291.01,81381.31,81291,81381.31,21.63981 +1778435100000,81381.3,81434.42,81348,81370.81,63.35549 +1778435400000,81370.81,81583.11,81366.35,81499.19,133.32562 +1778435700000,81499.19,81518.49,81442.98,81476.18,32.0963 +1778436000000,81476.18,81493.11,81424.14,81476.41,27.71951 +1778436300000,81476.41,81485.48,81396,81413.99,19.11907 +1778436600000,81413.99,81451.98,81413.8,81451.97,12.83326 +1778436900000,81451.98,81451.98,81333.33,81342.47,27.59042 +1778437200000,81342.46,81417.15,81334.32,81390.58,52.59595 +1778437500000,81390.59,81419.99,81353.19,81355.26,15.14443 +1778437800000,81355.27,81412.87,81337.61,81348.01,30.88776 +1778438100000,81348.02,81348.02,81308.06,81313.08,20.42025 +1778438400000,81313.07,81319.53,81250.8,81259.58,17.93153 +1778438700000,81259.58,81279.72,81257.95,81279.72,13.43471 +1778439000000,81279.72,81293.99,81231.14,81285.81,20.3911 +1778439300000,81285.81,81285.81,81255.44,81271.96,10.84006 +1778439600000,81271.96,81274.01,81148,81211,60.36805 +1778439900000,81211,81300,81210.99,81299.99,15.43474 +1778440200000,81300,81383.29,81299.99,81360.01,19.52971 +1778440500000,81360,81450.72,81353.53,81415.65,67.58434 +1778440800000,81415.65,81478.62,81401.91,81466.61,41.55138 +1778441100000,81466.62,81481.37,81431.29,81481.36,17.99721 +1778441400000,81481.36,81481.92,81434.49,81443.64,18.78194 +1778441700000,81443.64,81443.64,81391.51,81407.84,17.60389 +1778442000000,81407.83,81448.86,81407.83,81430.25,21.06075 +1778442300000,81430.25,81430.25,81388,81388.01,14.24518 +1778442600000,81388.01,81396.84,81333.05,81345.99,14.2929 +1778442900000,81345.99,81439.62,81345.99,81437.83,25.89743 +1778443200000,81437.83,81450,81422.84,81422.85,15.67455 +1778443500000,81422.84,81459.66,81420.22,81459.66,13.08981 +1778443800000,81459.66,81459.66,81167.49,81191.73,51.04437 +1778444100000,81191.73,81221.35,81055.38,81072.5,72.21582 +1778444400000,81072.49,81199.22,81072.49,81119.46,54.82436 +1778444700000,81119.46,81162.53,81110,81151.86,23.04875 +1778445000000,81151.87,81151.87,80914.31,80981.06,86.1276 +1778445300000,80981.05,81109.83,80951.73,81007.79,50.61971 +1778445600000,81007.8,81048.7,80799.96,80800,106.85922 +1778445900000,80800,80800,80288,80367.83,347.79103 +1778446200000,80367.83,80680,80279.77,80613.99,155.26684 +1778446500000,80614,80734.88,80601.36,80734.88,45.17763 +1778446800000,80734.88,80944.44,80705.83,80798,116.5492 +1778447100000,80798.01,80870,80781.64,80841.22,26.30289 +1778447400000,80841.22,80841.22,80571.97,80659.28,75.78775 +1778447700000,80659.27,80888,80658.05,80878.51,49.38326 +1778448000000,80878.52,80878.52,80700,80747.51,93.59257 +1778448300000,80747.51,80840,80726.76,80839.99,75.55709 +1778448600000,80840,80938.8,80833.64,80858.89,67.28194 +1778448900000,80858.89,80919.12,80775.97,80775.97,68.84136 +1778449200000,80775.98,80897.99,80775.98,80840,30.44172 +1778449500000,80840,80896.77,80838.1,80850.18,19.63568 +1778449800000,80850.19,80917.99,80753.61,80753.61,39.99749 +1778450100000,80753.62,80784.86,80714.28,80720.47,28.36068 +1778450400000,80720.47,81204.52,80666.66,80957.55,184.91518 +1778450700000,80957.55,81251.77,80938.13,81193.75,123.73899 +1778451000000,81193.75,81432.79,81188.21,81317.02,143.52857 +1778451300000,81317.02,81400.28,81213.52,81363,162.51282 +1778451600000,81363,81372.28,81255.94,81314.04,49.3431 +1778451900000,81314.04,81718,81300.98,81503.71,215.51728 +1778452200000,81503.71,82109.03,81467.09,82027.54,359.3406 +1778452500000,82028,82072.23,81892.26,81937.85,124.6024 +1778452800000,81937.85,81995.9,81852.03,81887.88,67.80134 +1778453100000,81887.88,81998.33,81852.43,81989.4,82.05812 +1778453400000,81989.39,82090.21,81828.42,82034.63,117.82402 +1778453700000,82034.63,82171.96,81978,82044.49,173.6822 +1778454000000,82044.49,82400,82044.49,82228.82,335.64668 +1778454300000,82228.82,82384.48,82228.82,82314.12,120.13539 +1778454600000,82314.11,82430,82261.29,82400,150.98212 +1778454900000,82400,82479.32,82262.32,82270.15,137.73267 +1778455200000,82270.15,82336.86,82218.15,82277.81,69.1001 +1778455500000,82277.82,82350,82201.16,82231.49,96.73204 +1778455800000,82231.49,82300,82201.81,82211.6,98.37583 +1778456100000,82211.6,82414.76,82211.6,82372.28,90.33326 +1778456400000,82372.27,82400,82314.11,82387.86,67.12391 +1778456700000,82387.86,82409.54,82300.46,82319.99,90.09061 +1778457000000,82319.99,82324.89,82174.8,82191.6,72.28396 +1778457300000,82191.61,82210.1,82080,82210.07,67.14626 +1778457600000,82210.07,82380,82088,82091.05,180.9981 +1778457900000,82091.05,82128.15,81967.39,81980.05,140.61839 +1778458200000,81980.05,82030.91,81877.72,81877.72,75.10977 +1778458500000,81877.73,81877.73,81570.58,81579.77,224.53712 +1778458800000,81579.77,81784.18,81414.66,81784.18,178.55961 +1778459100000,81784.17,81817.82,81637.35,81679.99,55.31189 +1778459400000,81680,81840.08,81664.75,81761.15,74.50397 +1778459700000,81761.14,81806.97,81711.42,81711.43,38.4224 +1778460000000,81711.43,81717.8,81488.17,81596.31,136.80264 +1778460300000,81596.32,81648,81542.51,81577.11,61.38719 +1778460600000,81577.1,81612.7,81290,81345.21,82.20129 +1778460900000,81345.21,81488.55,81280,81471.13,45.54829 +1778461200000,81471.13,81493.78,81291.23,81344.03,65.65938 +1778461500000,81344.04,81462.66,81304,81366.3,42.47813 +1778461800000,81366.3,81591.99,81313.99,81502.96,60.44395 +1778462100000,81502.95,81687.17,81466.2,81672.56,100.99214 +1778462400000,81672.56,81744.85,81618.01,81714.9,38.26685 +1778462700000,81714.9,81734.81,81610.03,81626.88,23.8509 +1778463000000,81626.88,81676.85,81493.77,81560,46.71042 +1778463300000,81560.01,81564.37,81470.65,81502.04,16.16214 +1778463600000,81502.04,81574.58,81456.92,81493.77,23.16201 +1778463900000,81493.77,81593.86,81400,81576.45,36.41135 +1778464200000,81576.45,81576.45,81460,81499.59,19.76002 +1778464500000,81499.6,81530,81460,81501.72,22.0265 +1778464800000,81501.73,81572.4,81467.47,81526.75,30.72963 +1778465100000,81526.76,81546.92,81362.14,81417.25,41.86515 +1778465400000,81417.24,81464.26,81372,81406.17,33.36527 +1778465700000,81406.17,81406.17,81188,81288.68,89.50391 +1778466000000,81288.67,81288.67,81141.81,81230.01,42.26876 +1778466300000,81230.01,81256.93,81185.58,81241.58,42.60165 +1778466600000,81241.58,81277.09,81117.64,81175.97,49.7145 +1778466900000,81175.98,81223.42,81141.81,81209.8,41.33787 +1778467200000,81209.8,81240.01,81176.63,81208.02,58.58196 +1778467500000,81208.03,81263.6,81182.87,81182.88,27.14618 +1778467800000,81182.88,81255.63,81182.87,81234.62,18.34555 +1778468100000,81234.63,81234.63,81166.16,81169.08,16.51025 +1778468400000,81169.09,81188.97,81101.18,81109.16,31.05862 +1778468700000,81109.16,81145.21,81000,81033.59,63.4053 +1778469000000,81033.58,81033.59,80610,80615.01,156.808 +1778469300000,80615.01,80719.52,80568,80656.15,135.75028 +1778469600000,80656.15,80695.79,80568.01,80680.01,101.91399 +1778469900000,80680.01,80680.01,80567.51,80603.05,76.68186 +1778470200000,80603.05,80666.96,80560,80560.01,48.29361 +1778470500000,80560.01,80630.32,80525,80615.95,70.60274 +1778470800000,80615.96,80732.15,80614.79,80722.19,44.65087 +1778471100000,80722.19,80765.02,80699.99,80699.99,59.98525 +1778471400000,80699.99,80766.08,80684.02,80737.27,39.53834 +1778471700000,80737.26,80748.99,80709.87,80736.01,29.26695 +1778472000000,80736,80736.73,80670.79,80704.86,45.645 +1778472300000,80704.87,80766.15,80650.81,80650.82,17.3926 +1778472600000,80650.81,80715.23,80639.99,80640,132.42993 +1778472900000,80640,80720,80639.99,80691.18,19.103 +1778473200000,80691.17,80776.99,80668,80766.51,23.37431 +1778473500000,80766.51,80789.99,80727.99,80752.81,19.87449 +1778473800000,80752.8,80812.22,80708.71,80793.56,16.79439 +1778474100000,80793.56,80814.03,80777.75,80782.04,28.86731 +1778474400000,80782.05,80822.08,80782.04,80822.08,16.00128 +1778474700000,80822.07,80843.63,80740.01,80740.01,21.31248 +1778475000000,80740,80879.12,80729.63,80879.12,14.69081 +1778475300000,80879.11,80879.11,80824.61,80824.61,22.98516 +1778475600000,80824.61,80890,80810.31,80884.94,14.97422 +1778475900000,80884.94,80890.9,80825.93,80859.59,30.63772 +1778476200000,80859.59,80888.83,80840.73,80840.73,6.3817 +1778476500000,80840.72,80905.05,80840.72,80892.52,15.0132 +1778476800000,80892.52,80934.57,80892.51,80931.65,8.52483 +1778477100000,80931.65,80965.09,80912,80963.61,17.36716 +1778477400000,80963.61,80981.8,80942.39,80976.64,11.47612 +1778477700000,80976.65,80976.65,80840.4,80864.29,23.33609 +1778478000000,80864.29,80897.48,80794.08,80794.09,41.86606 +1778478300000,80794.08,80847.3,80761.73,80847.29,14.71497 +1778478600000,80847.29,80860.01,80776.8,80860,154.75312 +1778478900000,80860.01,80860.62,80806.48,80832.33,84.64358 +1778479200000,80832.34,80860.62,80797.01,80860.62,21.58685 +1778479500000,80860.62,80938.12,80840,80928.65,21.59962 +1778479800000,80928.66,80985.6,80910.65,80913.46,17.20978 +1778480100000,80913.46,80918.75,80830.84,80858,26.47118 +1778480400000,80858.01,80982,80858,80982,15.66202 +1778480700000,80982.41,81049.51,80977.27,80988,16.72193 +1778481000000,80987.99,81016.78,80948.62,80948.63,17.85741 +1778481300000,80948.63,80981.19,80914.7,80928.68,25.28873 +1778481600000,80928.68,80928.68,80803.12,80820.37,27.3983 +1778481900000,80820.37,80828.85,80762,80765.96,25.09651 +1778482200000,80765.96,80861.86,80763.04,80836.76,25.15236 +1778482500000,80836.76,80873.68,80822.85,80822.86,55.96022 +1778482800000,80822.86,80823,80750,80750,40.44517 +1778483100000,80750.01,80769.56,80700,80769.55,58.41816 +1778483400000,80769.56,80800,80754.07,80759.99,41.72706 +1778483700000,80759.99,80834,80700,80833.89,28.4272 +1778484000000,80833.89,80840.3,80746.01,80774.77,15.32139 +1778484300000,80774.77,80800,80721.27,80737.9,35.6583 +1778484600000,80737.89,80767.58,80663.11,80724.58,69.73702 +1778484900000,80724.57,80748,80711.11,80736.64,38.84278 +1778485200000,80736.63,80767.33,80699.63,80728.97,38.81304 +1778485500000,80728.97,80779.54,80718.36,80724.82,42.77236 +1778485800000,80724.82,80800,80724.82,80760.64,59.04909 +1778486100000,80760.65,80760.65,80716.78,80740.4,27.72655 +1778486400000,80740.4,80785.96,80700,80709.18,30.04296 +1778486700000,80709.17,80770.42,80662.45,80662.45,26.92853 +1778487000000,80662.44,80750.24,80646.56,80750.23,31.85427 +1778487300000,80750.23,80800.01,80729.78,80790.75,68.14375 +1778487600000,80790.76,80790.76,80719.41,80777.42,20.25863 +1778487900000,80777.41,80795.59,80646.83,80646.84,25.83381 +1778488200000,80646.83,80722.48,80621.87,80690.47,32.11512 +1778488500000,80690.47,80820,80690.46,80778.37,68.00781 +1778488800000,80778.37,80846.62,80769.57,80836.34,63.68638 +1778489100000,80836.33,80863.42,80824.14,80855.9,77.20073 +1778489400000,80855.98,80858.27,80794.18,80794.19,11.14112 +1778489700000,80794.19,80794.19,80732.83,80767.97,8.70824 +1778490000000,80767.97,80833.93,80758.3,80833.92,19.30441 +1778490300000,80833.93,80866.34,80832.18,80864,21.05576 +1778490600000,80864,80925.36,80864,80925.35,15.31464 +1778490900000,80925.36,80950,80914.42,80916.48,23.38236 +1778491200000,80916.47,80940.1,80900,80923.06,12.91189 +1778491500000,80923.06,80938.64,80918.98,80918.98,11.96299 +1778491800000,80918.98,80924.74,80877.49,80895.05,29.11025 +1778492100000,80895.04,80902,80864.58,80876.51,44.18691 +1778492400000,80876.51,80947.93,80853.39,80924.39,61.65112 +1778492700000,80924.4,80996.38,80899.67,80970.14,28.81208 +1778493000000,80970.14,80977.79,80940,80942.98,15.37738 +1778493300000,80942.98,80997.63,80922.99,80966.57,47.76778 +1778493600000,80966.58,81008.4,80957.37,80966.65,34.7865 +1778493900000,80966.66,81068.7,80966.65,81068.7,37.89727 +1778494200000,81068.7,81095.48,81020.55,81031.3,36.95652 +1778494500000,81031.29,81179.27,81020,81133.87,59.53162 +1778494800000,81133.86,81144.03,81104.18,81136.47,28.609 +1778495100000,81136.48,81198.88,81120,81180.01,34.36218 +1778495400000,81180,81200,81082.26,81082.81,57.86684 +1778495700000,81082.81,81104.57,81000,81027.01,82.65234 +1778496000000,81027.01,81100,81027,81069.36,20.35406 +1778496300000,81069.36,81095.54,81010,81074.78,30.89887 +1778496600000,81074.77,81092.58,81040.01,81040.01,15.64777 +1778496900000,81040,81040,80940,80940,48.70086 +1778497200000,80940,81023.94,80940,80995.22,60.57333 +1778497500000,80995.23,81013.61,80967.6,81005.44,21.13167 +1778497800000,81005.43,81005.44,80900,80961.43,31.26589 +1778498100000,80961.42,81121.8,80961.42,81098.07,32.46734 +1778498400000,81098.07,81158.66,81098.07,81129.98,19.22029 +1778498700000,81129.98,81138.44,81100.32,81100.33,14.19999 +1778499000000,81100.33,81166.14,81100.33,81154.7,18.3635 +1778499300000,81154.7,81175.61,81130.72,81157.9,25.67664 +1778499600000,81157.9,81168.54,81140.39,81144.52,17.74821 +1778499900000,81144.53,81156.72,81140.39,81140.4,17.13947 +1778500200000,81140.4,81179.41,81100,81179.41,53.07667 +1778500500000,81179.4,81196.95,81143.22,81196.94,45.50785 +1778500800000,81196.95,81246.08,81160,81172.5,82.51348 +1778501100000,81172.5,81200.06,81100.89,81120.95,71.93176 +1778501400000,81120.95,81120.95,81069.46,81095.25,23.1319 +1778501700000,81095.25,81185.43,81072.68,81127.35,47.63723 +1778502000000,81127.36,81336,81116.1,81313.75,82.97164 +1778502300000,81313.75,81313.75,81264,81302.23,18.73059 +1778502600000,81302.24,81356.46,81238.69,81238.69,38.9672 +1778502900000,81238.69,81290,81204.5,81228.32,19.67372 +1778503200000,81228.33,81238,81150.66,81163.24,18.39812 +1778503500000,81163.25,81225.51,81104.6,81151.96,47.50791 +1778503800000,81151.96,81154.28,81029.77,81077.6,22.83995 +1778504100000,81077.6,81097.22,81054.64,81054.65,11.5928 +1778504400000,81054.65,81250.99,81054.64,81197.34,42.84737 +1778504700000,81197.35,81295.83,81197.34,81260.38,18.04893 +1778505000000,81260.38,81288.03,81248.7,81285.13,37.4379 +1778505300000,81285.12,81332.29,81230.74,81230.75,17.28764 +1778505600000,81230.74,81287.25,81221.75,81283.04,13.81557 +1778505900000,81283.03,81283.03,81143.62,81151.64,55.39279 +1778506200000,81151.65,81172.32,80905.47,80908.83,117.56363 +1778506500000,80907.61,80931.1,80739.63,80869.29,174.17907 +1778506800000,80869.29,81250,80845.68,81079.06,175.49531 +1778507100000,81079.07,81119.96,80960,81029.62,42.07182 +1778507400000,81029.63,81107.29,80960.05,80968.52,48.95189 +1778507700000,80968.52,81090,80934.88,81072,24.30491 +1778508000000,81072.01,81213.8,81072,81187.82,34.87836 +1778508300000,81187.81,81252.72,81173.4,81209.23,47.59431 +1778508600000,81209.23,81215.73,81093.81,81137.39,28.90579 +1778508900000,81137.39,81173.32,81060.32,81087.92,20.22966 +1778509200000,81087.92,81087.92,80905.84,80954.75,26.19701 +1778509500000,80954.74,80971.54,80750,80750.01,47.52293 +1778509800000,80750.01,80823.6,80462.97,80608.28,281.46504 +1778510100000,80608.29,80888.08,80586.5,80870.28,73.444 +1778510400000,80870.28,80900,80804.35,80804.35,46.65004 +1778510700000,80804.35,80816.42,80721.35,80753.14,39.9477 +1778511000000,80753.14,80946.8,80751.39,80886.63,53.17462 +1778511300000,80886.64,80970.28,80865.03,80953.38,67.63158 +1778511600000,80953.39,80962.74,80826.02,80909.99,53.67579 +1778511900000,80910,80933.99,80865.92,80910.98,13.4812 +1778512200000,80910.98,81090.8,80854.97,81011.28,58.79378 +1778512500000,81011.29,81095.48,80948.17,80949.26,37.07824 +1778512800000,80949.27,81069.73,80942.18,81056.87,30.67366 +1778513100000,81056.88,81423.55,81049.66,81343.39,157.13781 +1778513400000,81343.38,81436.08,81227.24,81227.24,106.10589 +1778513700000,81227.24,81293.69,81226,81281.05,39.65601 +1778514000000,81281.05,81296.09,81217.17,81232.68,30.31331 +1778514300000,81232.67,81267.22,81212.01,81232.53,17.48556 +1778514600000,81232.53,81380,81232.53,81351.56,42.64448 +1778514900000,81351.55,81458,81351.55,81445.9,60.25428 +1778515200000,81445.89,81452.46,81344.72,81354.18,53.12449 +1778515500000,81354.17,81600,81354.17,81574.5,122.15442 +1778515800000,81574.49,81786.73,81568.69,81786.73,168.35485 +1778516100000,81786.72,81838.19,81680,81831.99,124.93527 +1778516400000,81831.99,81867.5,81774.81,81849.99,126.50831 +1778516700000,81849.98,81869.55,81724.59,81779.55,113.92164 +1778517000000,81779.55,81910.35,81779.55,81899.99,111.44114 +1778517300000,81900,81905.13,81813.03,81841.08,71.84446 +1778517600000,81841.09,81841.09,81558,81579.64,120.67254 +1778517900000,81579.65,81758.24,81572.02,81698.86,43.73167 +1778518200000,81698.86,81717.3,81596.31,81652.8,25.69791 +1778518500000,81652.8,81675.22,81575.84,81575.85,31.08174 +1778518800000,81575.84,81630.18,81439.82,81520.42,43.60556 +1778519100000,81520.41,81545.09,81369.42,81436.75,38.24013 +1778519400000,81436.75,81529.64,81410.8,81519.99,29.72743 +1778519700000,81520,81670.78,81516.09,81609.98,42.25503 +1778520000000,81609.97,81654.68,81608.81,81609.22,9.9765 +1778520300000,81609.23,81641.81,81585.81,81637.93,15.0347 +1778520600000,81637.93,81694,81596.31,81694,19.26586 +1778520900000,81694.07,81878.07,81683.93,81863.2,53.11825 +1778521200000,81863.2,82024.41,81852.73,81978,130.46794 +1778521500000,81978.01,82071.77,81926.68,81953.65,85.95757 +1778521800000,81953.65,82028.91,81932.34,81932.34,65.77698 +1778522100000,81932.3,81966,81903.94,81941.09,31.86324 +1778522400000,81941.09,82006.47,81911.32,81998,54.38562 +1778522700000,81998.01,82100,81983.95,82055.4,54.63177 +1778523000000,82055.4,82055.4,81961.59,81964.85,77.55838 +1778523300000,81964.86,81986.51,81848.2,81887.99,45.46042 +1778523600000,81888,81974.57,81882.23,81934.06,27.48842 +1778523900000,81934.06,82059.99,81843.58,82042.69,48.41979 +1778524200000,82042.69,82137.26,82010.39,82014.53,63.65838 +1778524500000,82014.52,82057.22,81976.74,81981.89,32.05924 +1778524800000,81981.88,81994.92,81944.79,81951.45,26.48288 +1778525100000,81951.45,82094.55,81903.94,82027.17,38.23586 +1778525400000,82027.18,82060,81876.46,81903.95,31.00051 +1778525700000,81903.94,81990.56,81836.15,81858.96,36.71707 +1778526000000,81858.97,81895.3,81739.09,81783.64,46.9694 +1778526300000,81783.65,81976.38,81777.71,81939.99,28.93475 +1778526600000,81939.99,81961.34,81909.68,81917.86,18.38733 +1778526900000,81917.86,81932.85,81828.01,81876.66,18.90698 +1778527200000,81876.66,82081.37,81826.53,82050.12,90.90637 +1778527500000,82050.12,82050.12,81865.45,81902.53,43.90613 +1778527800000,81902.53,81923.9,81852.98,81852.98,12.95601 +1778528100000,81852.99,81936,81848.03,81927.71,29.93674 +1778528400000,81927.72,82091.11,81927.71,82006.48,74.89994 +1778528700000,82006.48,82026.91,81971.8,81979.7,44.41198 +1778529000000,81979.7,81982.67,81926.11,81940.98,20.40543 +1778529300000,81940.98,82000,81940.98,81961.99,27.98864 +1778529600000,81961.99,82043.81,81915.72,82033.54,68.48479 +1778529900000,82033.54,82078.91,82024.29,82046.71,32.66248 +1778530200000,82046.72,82055.95,81858.56,81915.27,88.24761 +1778530500000,81915.27,81964.8,81889.52,81963.31,18.40732 +1778530800000,81963.32,81969.18,81859.02,81929.22,12.90155 +1778531100000,81929.22,81929.22,81869.19,81903.95,13.99103 +1778531400000,81903.95,81921.11,81844.04,81913.77,13.67247 +1778531700000,81913.78,81921.2,81861.49,81879.66,15.67205 +1778532000000,81879.66,81879.67,81758.5,81821.41,18.2367 +1778532300000,81821.41,81932.18,81803.31,81904.05,19.97439 +1778532600000,81904.05,81904.06,81850.93,81850.93,9.90208 +1778532900000,81850.94,81850.94,81807.58,81821.02,10.24852 +1778533200000,81821.03,81880,81821.02,81846.36,18.67126 +1778533500000,81846.18,81846.18,81736,81736.01,17.51674 +1778533800000,81736.01,81741.9,81683.13,81731.13,35.3605 +1778534100000,81731.14,81758.45,81680,81699.01,10.81463 +1778534400000,81699,81732,81655.15,81676.8,15.98898 +1778534700000,81676.8,81694.09,81638.27,81639.26,24.36975 +1778535000000,81639.25,81639.25,81600,81604.04,20.75934 +1778535300000,81604.04,81720,81604.03,81720,21.96312 +1778535600000,81719.99,81770,81711.6,81740.12,28.80559 +1778535900000,81740.13,81752.96,81666.35,81739.67,18.8187 +1778536200000,81739.67,81841.22,81739.66,81841.22,31.23586 +1778536500000,81841.22,81906.35,81805.91,81821.18,24.52518 +1778536800000,81821.18,81969.99,81805.01,81946.58,76.19955 +1778537100000,81946.59,81947.79,81856.11,81858.99,19.41758 +1778537400000,81858.99,81870.12,81808.34,81847.36,20.80079 +1778537700000,81847.36,81898.16,81823.97,81898.16,17.64376 +1778538000000,81898.16,81927.3,81811.66,81861.67,16.80826 +1778538300000,81861.68,81861.68,81729.99,81730,44.79128 +1778538600000,81729.99,81784.25,81729.99,81744.85,54.17392 +1778538900000,81744.85,81800,81743.8,81781.86,30.83856 +1778539200000,81781.87,81805,81763.53,81788.21,34.00626 +1778539500000,81788.22,81870,81755.66,81835.32,21.14626 +1778539800000,81835.33,81924.63,81835.32,81856.06,20.14289 +1778540100000,81856.07,81869.01,81833.91,81833.92,10.4645 +1778540400000,81833.92,81833.92,81730.76,81774.58,50.72911 +1778540700000,81774.59,81787.56,81708.72,81708.72,29.81602 +1778541000000,81708.73,81728.31,81687.95,81728.31,24.56853 +1778541300000,81728.3,81734.38,81666.17,81666.17,6.57962 +1778541600000,81666.18,81691.39,81646.09,81676.32,15.94495 +1778541900000,81676.31,81676.31,81596.31,81625.16,64.68268 +1778542200000,81625.16,81724.69,81615.69,81724.69,11.72858 +1778542500000,81725,81761.97,81723.53,81752.88,13.34449 +1778542800000,81752.89,81822.17,81748,81785.04,20.83105 +1778543100000,81785.03,81788.01,81742.08,81760.72,15.8228 +1778543400000,81760.72,81773.73,81745.03,81757.98,12.61526 +1778543700000,81757.97,81762,81745.65,81745.65,11.38627 +1778544000000,81745.66,81788,81646.97,81737.86,48.25052 +1778544300000,81737.86,81737.86,81654.69,81689.52,14.95769 +1778544600000,81689.52,81689.52,81617.03,81618,22.57463 +1778544900000,81617.84,81676.66,81596.31,81607.27,25.74821 +1778545200000,81607.27,81640,81498.59,81529.14,98.37556 +1778545500000,81529.14,81569.88,81514.49,81566.11,27.94721 +1778545800000,81566.11,81655.9,81562.11,81587.52,28.26426 +1778546100000,81587.52,81587.52,81537.95,81564.58,20.24451 +1778546400000,81564.58,81564.58,81478.75,81494.33,55.20881 +1778546700000,81494.33,81566,81494.32,81564.93,14.16913 +1778547000000,81564.93,81585,81554.99,81555,42.97886 +1778547300000,81555,81579.91,81544,81545.2,20.9462 +1778547600000,81545.2,81615.67,81445.63,81474.36,22.95767 +1778547900000,81474.37,81526.72,81403.13,81433.99,26.59318 +1778548200000,81434,81441.85,81388,81397.07,21.38794 +1778548500000,81397.08,81397.08,81272,81385.58,57.41065 +1778548800000,81385.58,81409.78,81258.82,81409.77,30.17723 +1778549100000,81409.78,81471.6,81346.01,81372.3,17.49211 +1778549400000,81372.3,81372.3,81120.01,81154.53,74.44554 +1778549700000,81154.54,81180.83,80822.87,80865.07,312.74248 +1778550000000,80865.06,81072.72,80714.28,81068.31,131.46204 +1778550300000,81068.31,81160,81016.94,81155.54,75.81987 +1778550600000,81155.55,81316.32,81155.54,81198.65,66.65517 +1778550900000,81198.64,81239.64,81174.5,81199.18,28.86159 +1778551200000,81199.18,81283.48,81159.4,81283.48,24.93221 +1778551500000,81283.48,81314.23,81252.76,81275.39,24.62802 +1778551800000,81275.4,81332.29,81275.4,81316.02,14.66097 +1778552100000,81316.03,81316.03,81118.16,81123.15,21.41076 +1778552400000,81123.15,81228.89,81087.63,81215.17,19.07572 +1778552700000,81215.18,81271.19,81208.53,81267.13,15.60318 +1778553000000,81267.14,81270.76,81194.8,81194.8,12.05112 +1778553300000,81194.8,81196.85,81103.23,81137.75,36.8199 +1778553600000,81137.76,81174.31,81129.65,81129.66,70.55747 +1778553900000,81129.65,81211.96,81129.65,81186.49,88.54394 +1778554200000,81186.5,81280,81183.67,81263.18,39.45704 +1778554500000,81263.17,81263.18,81225.58,81249.93,19.03658 +1778554800000,81249.93,81294.42,81238.13,81238.13,14.82958 +1778555100000,81238.13,81276.82,81204.24,81254.36,7.28511 +1778555400000,81254.35,81254.36,81186.14,81217.48,13.50075 +1778555700000,81217.48,81234.49,81209.46,81219.53,8.54514 +1778556000000,81219.53,81219.53,81169.32,81197.08,15.0373 +1778556300000,81197.08,81197.09,81148.54,81171.31,23.41004 +1778556600000,81171.32,81194.26,81164.84,81190.36,17.25657 +1778556900000,81190.36,81225.92,81161.97,81191.61,10.96155 +1778557200000,81191.61,81204.5,81177.28,81201.36,13.68074 +1778557500000,81201.36,81201.36,81057.46,81110.58,27.55151 +1778557800000,81110.58,81110.58,81024.41,81080.07,17.26056 +1778558100000,81080.07,81080.08,81027.36,81058.8,18.55434 +1778558400000,81058.79,81077.08,81007.65,81033.97,19.3061 +1778558700000,81034,81072.99,81029.38,81050,9.38199 +1778559000000,81050.01,81050.01,81003.1,81003.11,42.87595 +1778559300000,81003.1,81162.88,81000,81162.87,21.34126 +1778559600000,81162.88,81195.1,81150,81150,106.16586 +1778559900000,81149.99,81227.01,81149.99,81211.96,19.67072 +1778560200000,81211.95,81227.01,81202.11,81220.01,48.31086 +1778560500000,81220,81285.87,81210.02,81285.87,30.99532 +1778560800000,81285.86,81285.87,81251.77,81251.78,12.36663 +1778561100000,81251.78,81301.69,81251.77,81301.68,13.88524 +1778561400000,81301.68,81303.99,81215.37,81229.25,15.87669 +1778561700000,81229.25,81247.68,81217.76,81240.01,58.10544 +1778562000000,81240.01,81259.48,81218.26,81259.47,58.18951 +1778562300000,81259.48,81283.8,81220,81220,19.2968 +1778562600000,81220,81233.51,81203.81,81233.51,7.33394 +1778562900000,81233.51,81271.55,81224.72,81228.72,31.1097 +1778563200000,81228.73,81264.03,81228.72,81251.35,41.80219 +1778563500000,81251.35,81293.86,81250.6,81292.62,16.73429 +1778563800000,81292.62,81305.24,81181.56,81192.4,30.83608 +1778564100000,81192.4,81282.67,81192.4,81277.5,14.55661 +1778564400000,81277.5,81278,81251.82,81252.49,30.66793 +1778564700000,81252.48,81277.91,81252.48,81259.79,45.99516 +1778565000000,81259.8,81259.8,81220,81237.99,7.28144 +1778565300000,81238,81279.4,81224.03,81224.03,26.13492 +1778565600000,81224.04,81263.62,81181.8,81245.46,26.87418 +1778565900000,81245.46,81262.82,81230,81255.34,19.30669 +1778566200000,81255.33,81267.4,81255.33,81255.85,31.95215 +1778566500000,81255.85,81300,81255.85,81286.39,24.09884 +1778566800000,81286.39,81286.4,81244.56,81281.76,54.48791 +1778567100000,81281.75,81291.39,81217.28,81217.29,31.97322 +1778567400000,81217.29,81221.55,81130.69,81147.07,29.28168 +1778567700000,81147.07,81200,81120,81124.97,23.61668 +1778568000000,81124.96,81139.92,81066.87,81097.67,70.46249 +1778568300000,81097.68,81133.59,81097.67,81108.27,48.54529 +1778568600000,81108.27,81108.28,81035.61,81043.77,70.50125 +1778568900000,81043.77,81050.4,81010.01,81022.44,17.26256 +1778569200000,81022.44,81022.44,80911.64,80923.18,44.59843 +1778569500000,80923.19,80993.38,80880,80969.3,40.85141 +1778569800000,80969.29,81100,80969.29,81076.28,25.47103 +1778570100000,81076.29,81076.29,80900,81042,60.54816 +1778570400000,81042,81137.27,81041.99,81120,34.72743 +1778570700000,81120,81120,81019.81,81020.25,23.78226 +1778571000000,81020.25,81094,81003.43,81060.8,37.48113 +1778571300000,81060.79,81060.8,80975,80985.63,40.45139 +1778571600000,80985.63,80992.3,80948.34,80948.35,43.87791 +1778571900000,80948.34,80975.34,80800.77,80885.66,88.92724 +1778572200000,80885.66,80971.55,80885.66,80960.48,122.87398 +1778572500000,80960.48,80964.86,80862.49,80865.4,39.72845 +1778572800000,80865.4,80932.14,80812.35,80860.76,53.08302 +1778573100000,80860.75,80900,80828,80899.99,86.03908 +1778573400000,80899.99,80900,80798.03,80824.65,27.41096 +1778573700000,80824.65,80872.93,80760.53,80856.59,56.36906 +1778574000000,80856.58,80938.26,80848.96,80878.51,50.44952 +1778574300000,80878.51,80894.16,80842.76,80871.65,25.61371 +1778574600000,80871.66,80900,80845.75,80900,42.35102 +1778574900000,80900,80960,80899.99,80943.48,33.83271 +1778575200000,80943.48,80952.81,80911.99,80952.8,18.48994 +1778575500000,80952.81,80964.13,80925.45,80925.46,16.88172 +1778575800000,80925.45,80943.2,80850.39,80859.05,27.79392 +1778576100000,80859.06,80879.94,80839.87,80843.31,40.29906 +1778576400000,80843.3,80880,80810,80880,35.5306 +1778576700000,80880,80897,80765,80813.9,35.4224 +1778577000000,80813.91,80848.22,80758.87,80765.16,71.99983 +1778577300000,80765.16,80797.83,80754.07,80760.24,47.99707 +1778577600000,80760.25,80781.29,80720,80748.87,29.4378 +1778577900000,80748.86,80748.86,80720,80737.81,19.57784 +1778578200000,80737.81,80963.35,80737.8,80951.87,121.12876 +1778578500000,80951.88,80953.56,80900.01,80947.25,35.25605 +1778578800000,80947.26,80963.12,80920.01,80925.25,35.47215 +1778579100000,80925.18,80952.36,80856.1,80902.4,28.58404 +1778579400000,80902.4,80902.4,80822.12,80822.12,14.54814 +1778579700000,80822.12,80839.02,80808.48,80837.15,31.76117 +1778580000000,80837.15,80843.23,80778,80786.01,21.79605 +1778580300000,80786.01,80839.65,80784.11,80822,44.32605 +1778580600000,80822.01,80848.27,80804,80804,45.99055 +1778580900000,80804,80835.85,80753.2,80835.85,30.46611 +1778581200000,80835.86,80835.86,80733.2,80759.56,27.48377 +1778581500000,80759.56,80773.26,80680.6,80724.15,51.697 +1778581800000,80724.15,80751.72,80634,80651.15,64.03099 +1778582100000,80651.15,80732.74,80638.03,80700,42.96735 +1778582400000,80700.01,80705.76,80657.34,80684.99,23.07166 +1778582700000,80685,80700,80643.23,80643.24,34.44464 +1778583000000,80643.23,80697.44,80601.27,80660.32,80.7643 +1778583300000,80660.33,80667.99,80640,80666.37,20.6753 +1778583600000,80666.38,80690.25,80615.71,80657.55,40.82519 +1778583900000,80657.54,80657.54,80535.87,80615.95,60.64259 +1778584200000,80615.95,80695.41,80582.02,80583.88,42.06989 +1778584500000,80583.87,80583.88,80496.57,80535.41,82.82426 +1778584800000,80535.41,80598.17,80515.03,80584.87,51.81641 +1778585100000,80584.86,80651.47,80584.86,80635.79,26.70373 +1778585400000,80635.79,80679.99,80635.78,80663.92,45.29594 +1778585700000,80663.92,80691.58,80658.21,80680,19.38179 +1778586000000,80679.99,80733.13,80679.99,80732.75,24.16373 +1778586300000,80732.75,80768.36,80710,80744.24,32.02808 +1778586600000,80744.23,80771.63,80720.98,80767.46,53.6269 +1778586900000,80767.46,80785.38,80756,80784.87,20.64261 +1778587200000,80784.86,80799.63,80752.25,80753.03,28.31787 +1778587500000,80753.03,80790,80700,80789.99,36.48701 +1778587800000,80790,80840,80789.99,80832.26,55.49034 +1778588100000,80832.25,80848.74,80814.95,80836.62,38.92457 +1778588400000,80836.61,80857.56,80813.07,80818.37,19.83219 +1778588700000,80818.37,80825.05,80744.69,80820.38,46.28957 +1778589000000,80820.38,80898.7,80619.19,80773.14,162.15721 +1778589300000,80773.14,80999,80771.11,80984.52,46.80489 +1778589600000,80984.53,80999,80860,80860,48.13904 +1778589900000,80860.01,80980,80853.27,80973.1,49.15655 +1778590200000,80973.1,80973.1,80898.87,80912,25.31034 +1778590500000,80912,80912,80866.86,80881.26,28.9699 +1778590800000,80881.25,80924,80862.51,80889.87,47.28258 +1778591100000,80889.87,80928.26,80884.63,80888.9,29.31472 +1778591400000,80888.9,80926.92,80800,80800,46.7044 +1778591700000,80800,80810.36,80709.97,80709.98,50.5759 +1778592000000,80709.97,80709.98,80663.23,80705.98,33.36098 +1778592300000,80705.97,80705.97,80632.35,80661.67,24.31611 +1778592600000,80661.66,80727.17,80605.31,80656.35,60.22213 +1778592900000,80656.35,80780,80588.23,80772.01,66.75975 +1778593200000,80772.01,80824.24,80716.14,80771.23,36.56913 +1778593500000,80771.24,80878.07,80681.31,80741.05,87.75771 +1778593800000,80741.04,80765.03,80660,80660.28,143.05241 +1778594100000,80660.28,80680,80397.07,80466.91,170.03123 +1778594400000,80466.91,80607.26,80397.88,80549.99,149.8313 +1778594700000,80549.99,80714.56,80536.73,80618.54,87.11932 +1778595000000,80618.54,80725.19,80592.17,80707.23,34.52527 +1778595300000,80707.23,80793.33,80634.07,80793.33,34.98066 +1778595600000,80793.33,80846.17,80768.54,80798.13,48.12746 +1778595900000,80798.13,80836.43,80560,80648.61,47.47932 +1778596200000,80648.61,80676,80413.41,80510,91.20926 +1778596500000,80509.99,80816.16,80455.56,80798.67,118.89725 +1778596800000,80798.67,80888.01,80746.41,80795.12,72.39049 +1778597100000,80795.12,80795.13,80584.26,80617.99,50.9948 +1778597400000,80618,80618,80468.69,80572.73,60.74601 +1778597700000,80572.74,80589.89,80499.45,80540,69.2898 +1778598000000,80540,80540,80426.25,80492.53,82.66824 +1778598300000,80492.53,80652.96,80468.36,80652.95,57.06327 +1778598600000,80652.96,80676.78,80600.8,80617.15,59.66121 +1778598900000,80617.15,80617.15,80510.89,80565.66,37.60851 +1778599200000,80565.65,80565.66,80228.86,80240,166.67355 +1778599500000,80240,80292.77,80188.65,80222,178.61552 +1778599800000,80222,80480,80222,80443.09,108.99323 +1778600100000,80443.1,80450,80368,80386,61.83632 +1778600400000,80386,80396.31,80281.69,80376,58.96076 +1778600700000,80375.99,80417.48,80284.34,80295.83,55.79623 +1778601000000,80295.83,80429.99,80295.83,80414.68,48.46302 +1778601300000,80414.67,80452.67,80336.01,80336.01,41.98019 +1778601600000,80336.01,80435.99,80204.69,80342.36,120.46971 +1778601900000,80342.36,80359.87,80294.15,80359.87,37.80332 +1778602200000,80359.86,80426.11,80322,80385.98,61.61263 +1778602500000,80385.97,80385.98,80158.32,80359.99,591.71726 +1778602800000,80359.99,80410.05,80280,80300.92,63.65398 +1778603100000,80300.92,80326,80250,80290,28.2233 +1778603400000,80290.01,80318.89,80250,80275.72,42.59164 +1778603700000,80275.71,80340,80275.71,80285.91,21.58972 +1778604000000,80285.91,80318,80216,80250.82,23.17943 +1778604300000,80250.83,80280,79888.89,79986.01,269.46709 +1778604600000,79986,79986.01,79843.59,79969.99,142.96751 +1778604900000,79970,80076.41,79929.84,80000.01,70.17891 +1778605200000,80000.01,80131.4,79951.05,80107.64,57.03801 +1778605500000,80107.64,80141.77,80057.38,80072.11,38.41374 +1778605800000,80072.12,80211.41,80057.38,80208.37,67.12408 +1778606100000,80208.37,80376.29,80208.36,80349.75,55.42326 +1778606400000,80344.98,80444.97,80344.97,80413.68,58.49193 +1778606700000,80413.68,80446.17,80380,80426.27,34.29771 +1778607000000,80426.27,80494.99,80415.07,80493.52,21.50921 +1778607300000,80493.51,80500,80438.83,80470.01,27.52169 +1778607600000,80470.01,80515.62,80446.93,80515.61,19.94599 +1778607900000,80515.62,80530.06,80466,80485.73,25.0135 +1778608200000,80485.73,80593.06,80475.24,80566.84,47.57763 +1778608500000,80566.85,80588.49,80504,80527.69,34.28582 +1778608800000,80527.69,80552,80430,80508.14,43.5947 +1778609100000,80508.14,80538.44,80487.12,80536.06,19.6433 +1778609400000,80536.07,80545.49,80487.47,80545,12.08948 +1778609700000,80544.99,80568.94,80516.47,80520.14,50.66902 +1778610000000,80520.14,80572.96,80520.14,80536.08,15.28621 +1778610300000,80536.08,80572.96,80472.95,80500,72.51422 +1778610600000,80500,80572.96,80499.99,80572.95,19.88626 +1778610900000,80572.96,80652.01,80558.61,80586,40.45741 +1778611200000,80586.69,80688.28,80586.68,80667.54,22.7589 +1778611500000,80667.53,80700,80620,80645.51,22.29073 +1778611800000,80645.5,80752,80645.5,80730.35,26.06694 +1778612100000,80730.36,80763.81,80679.11,80679.12,22.10093 +1778612400000,80679.11,80774.92,80679.11,80728.96,30.46906 +1778612700000,80728.96,80786,80709.99,80782.01,30.5618 +1778613000000,80782.01,80836.85,80782,80815.27,22.61476 +1778613300000,80815.27,80836.85,80767.14,80767.14,40.61891 +1778613600000,80767.15,80781.38,80720.19,80759.99,31.07444 +1778613900000,80760,80774.94,80716.14,80716.15,19.55317 +1778614200000,80716.14,80804,80716.14,80800.1,26.27419 +1778614500000,80800.1,80812.74,80741.96,80786,23.46353 +1778614800000,80786,80806.59,80737.4,80751.7,37.71676 +1778615100000,80751.7,80796.12,80751.7,80777.13,19.96836 +1778615400000,80777.13,80874.42,80777.13,80807.23,28.52446 +1778615700000,80807.24,80842.83,80807.24,80834.64,35.38214 +1778616000000,80835.3,80896.25,80801.68,80880.07,63.09417 +1778616300000,80880.01,80880.01,80803.4,80803.41,81.90435 +1778616600000,80803.41,80803.41,80738,80766.59,33.00352 +1778616900000,80766.58,80807.36,80748.77,80799.27,11.99737 +1778617200000,80799.27,80807.36,80770,80796.86,11.43034 +1778617500000,80796.86,80818.96,80787.9,80809.99,6.41906 +1778617800000,80809.99,80810,80723.05,80743.07,13.72827 +1778618100000,80743.07,80743.1,80667.39,80667.39,16.09785 +1778618400000,80667.4,80700,80644.27,80700,22.99522 +1778618700000,80699.99,80706.69,80644.27,80644.27,9.01918 +1778619000000,80644.28,80700,80642.85,80700,10.08686 +1778619300000,80700,80713.24,80678,80696.87,12.72348 +1778619600000,80696.87,80728.97,80674.34,80698,14.1051 +1778619900000,80698,80738,80698,80728.82,16.55856 +1778620200000,80728.81,80728.82,80699.99,80699.99,8.67226 +1778620500000,80699.99,80728.97,80690.04,80698.01,11.588 +1778620800000,80698.01,80698.01,80656.79,80663.3,8.80052 +1778621100000,80663.3,80663.3,80630,80655.81,20.97155 +1778621400000,80655.81,80655.82,80568.6,80568.61,21.57777 +1778621700000,80568.61,80597.34,80548,80570.01,21.63196 +1778622000000,80570,80596.31,80544.33,80583.65,19.3133 +1778622300000,80583.65,80593.96,80500,80500,15.69583 +1778622600000,80500.01,80552.91,80497,80545.97,20.50728 +1778622900000,80545.97,80600,80543.4,80587.44,23.11636 +1778623200000,80587.45,80786,80587.45,80761.07,33.36702 +1778623500000,80761.07,80791.94,80682,80682,23.61286 +1778623800000,80682.01,80688.69,80620.33,80628,14.98495 +1778624100000,80628.01,80689.77,80616.96,80689.77,10.94167 +1778624400000,80689.78,80699.56,80662.3,80663.19,5.7745 +1778624700000,80663.2,80663.2,80632.15,80657.97,7.60756 +1778625000000,80657.97,80719.54,80657,80660.04,21.6118 +1778625300000,80660.04,80668.39,80625.14,80668.38,11.16917 +1778625600000,80668.38,80670,80649.4,80659.99,4.1523 +1778625900000,80660,80667.64,80640,80645.58,7.34107 +1778626200000,80645.59,80700,80645.58,80692.01,5.08352 +1778626500000,80692,80719.54,80656.43,80656.43,5.46267 +1778626800000,80656.44,80714,80638.51,80680.56,29.34627 +1778627100000,80680.56,80680.56,80628,80665.17,9.71868 +1778627400000,80665.18,80706,80573.7,80608.5,22.02513 +1778627700000,80608.51,80634,80601.9,80622.01,13.11168 +1778628000000,80622.01,80638,80606.12,80638,9.54889 +1778628300000,80638,80669.94,80638,80657.89,7.05414 +1778628600000,80657.9,80664.28,80553.25,80553.26,39.04378 +1778628900000,80553.25,80561.29,80488.16,80549.99,24.14862 +1778629200000,80550,80558,80502.72,80515.24,20.33449 +1778629500000,80515.25,80535.42,80439.91,80483.91,41.45211 +1778629800000,80483.9,80503.27,80460,80485.39,15.08923 +1778630100000,80485.39,80520.64,80469.9,80504.47,16.53421 +1778630400000,80504.47,80533.6,80412.15,80470,28.59609 +1778630700000,80469.99,80515.49,80457.57,80462.97,21.01415 +1778631000000,80462.98,80495.62,80425.2,80460,15.93519 +1778631300000,80460,80630,80457.97,80608,34.53728 +1778631600000,80607.99,80719.77,80588,80701.93,21.89937 +1778631900000,80701.94,80749.17,80640.83,80654.44,16.91291 +1778632200000,80654.44,80709.45,80634,80642.74,25.27266 +1778632500000,80642.74,80742.68,80642.74,80736.62,20.63694 +1778632800000,80736.61,80768.95,80733.35,80740.1,16.12088 +1778633100000,80740.1,80740.1,80686.58,80692.89,7.04218 +1778633400000,80692.89,80692.9,80612.91,80650.39,10.80477 +1778633700000,80650.4,80728.44,80650.39,80718,12.04201 +1778634000000,80718,80739.91,80683.12,80739.9,12.10371 +1778634300000,80739.9,80838.94,80739.9,80838,31.91937 +1778634600000,80837.99,80994.44,80825.95,80954.89,61.38094 +1778634900000,80954.89,80954.9,80868.64,80920,25.90052 +1778635200000,80920.01,81113.01,80920,81030.6,103.8005 +1778635500000,81030.59,81100.42,81002,81064.57,61.08989 +1778635800000,81064.57,81154.62,81064.57,81120,154.34636 +1778636100000,81120.01,81139.06,81035.51,81060,25.80845 +1778636400000,81060,81150,81059.99,81110.78,46.16783 +1778636700000,81110.78,81152.2,81062.41,81120.82,41.20612 +1778637000000,81120.82,81195.69,81061.27,81061.27,47.87971 +1778637300000,81061.28,81061.28,80984.61,81006,22.15858 +1778637600000,81005.99,81033.55,80934.69,80971.18,61.33396 +1778637900000,80971.17,81057.18,80971.17,81053.37,26.48024 +1778638200000,81053.37,81080,81020.73,81063.46,17.01833 +1778638500000,81063.46,81092.88,81031.98,81047.7,13.4464 +1778638800000,81047.7,81281.66,81047.69,81222.01,71.47909 +1778639100000,81222,81223.04,81108.31,81120.86,36.93717 +1778639400000,81120.86,81136.8,81046.71,81068.12,24.98496 +1778639700000,81068.12,81090.27,81045.63,81045.63,14.63876 +1778640000000,81045.63,81062.26,81015.28,81060,17.99229 +1778640300000,81060,81086.45,81037.31,81040.56,11.76103 +1778640600000,81040.57,81070,81022,81022.01,27.4418 +1778640900000,81022,81058.11,81020.17,81050,10.42199 +1778641200000,81050,81068.79,81040,81064.32,15.74087 +1778641500000,81064.33,81083.06,80990.35,81035.24,19.65449 +1778641800000,81035.24,81091.06,81012.68,81012.69,9.59727 +1778642100000,81012.69,81024.87,80976.27,80990,58.99095 +1778642400000,80990,81022.35,80990,81021.16,20.05509 +1778642700000,81021.16,81097.11,81021.15,81093.61,32.21532 +1778643000000,81093.6,81100,81052.55,81100,35.54419 +1778643300000,81100,81159.99,81090,81141.72,50.47666 +1778643600000,81141.72,81200,81141.71,81199.99,47.52261 +1778643900000,81199.99,81271.16,81180.01,81267.23,51.08077 +1778644200000,81267.22,81299.99,81215.73,81243.35,27.43326 +1778644500000,81243.35,81250,81206.69,81249.99,9.09446 +1778644800000,81249.99,81262.62,81216.26,81228.68,17.17189 +1778645100000,81228.47,81228.48,81168.54,81168.54,8.68509 +1778645400000,81168.55,81168.55,81147.4,81166.91,26.27745 +1778645700000,81166.91,81189.95,81124.87,81186.28,26.31028 +1778646000000,81186.28,81216.24,81181.88,81196,22.6085 +1778646300000,81196.01,81210,81169.74,81209.99,8.77853 +1778646600000,81210,81281.07,81180.02,81187.74,50.30879 +1778646900000,81187.73,81228.59,81187.73,81210.52,13.87416 +1778647200000,81210.53,81231.13,81185.3,81196.83,16.79581 +1778647500000,81196.82,81234.19,81180,81234.17,29.01165 +1778647800000,81234.18,81234.18,81199.94,81232.93,14.18462 +1778648100000,81232.93,81250.24,81223.43,81231.96,19.69652 +1778648400000,81231.96,81247.22,81189.72,81217.99,24.54453 +1778648700000,81218,81233.11,81167.74,81167.74,30.09329 +1778649000000,81167.75,81196.39,81167.74,81167.75,14.97049 +1778649300000,81167.74,81167.74,81100,81104.08,24.03353 +1778649600000,81104.08,81149.21,81100,81149.21,23.73631 +1778649900000,81149.22,81149.22,81124.8,81124.8,8.25821 +1778650200000,81124.8,81137.95,81072.72,81072.72,29.45478 +1778650500000,81072.73,81076.08,81054.59,81065.98,8.70554 +1778650800000,81065.97,81066.27,81022.92,81026.54,18.79271 +1778651100000,81026.55,81068.15,81012.12,81068.14,44.16546 +1778651400000,81068.15,81086.73,81044.18,81044.19,14.35203 +1778651700000,81044.18,81044.19,80999.99,81019.99,25.76365 +1778652000000,81020,81037.6,80999,81034.84,26.56114 +1778652300000,81034.84,81089.63,81034.84,81081.96,25.17063 +1778652600000,81081.96,81100,81070,81099.99,12.44302 +1778652900000,81099.99,81160.36,81087.75,81160.35,43.79635 +1778653200000,81160.35,81160.35,81042.6,81067.64,36.32185 +1778653500000,81067.64,81125.84,81040,81112.07,55.81085 +1778653800000,81112.07,81120.7,81060,81060.01,13.23162 +1778654100000,81060.01,81092.91,81059.18,81059.18,69.74621 +1778654400000,81059.19,81059.19,81020.67,81057.59,180.61701 +1778654700000,81057.58,81058.92,81044.18,81044.18,10.7013 +1778655000000,81044.18,81044.19,80972.94,81000,17.9053 +1778655300000,81000,81000,80974.97,80980.05,6.86002 +1778655600000,80980.06,81021.29,80980.05,81007.42,25.49462 +1778655900000,81007.42,81021.48,80987.38,81017.89,13.2979 +1778656200000,81017.89,81017.89,81000.55,81016,9.21237 +1778656500000,81016,81049.01,80965.17,80965.17,22.27956 +1778656800000,80965.18,80965.18,80902.37,80917.98,51.84183 +1778657100000,80917.99,80949.79,80917.98,80920,16.88654 +1778657400000,80920.01,80927.84,80889.12,80927.84,51.73333 +1778657700000,80927.83,80980,80902.64,80910.18,77.53755 +1778658000000,80910.17,80969.39,80910.17,80960.05,33.65708 +1778658300000,80960.04,80980,80960,80960,26.9668 +1778658600000,80960,80977.51,80937.53,80966.32,109.52699 +1778658900000,80966.32,81033.82,80964.17,81026.92,37.58978 +1778659200000,81026.92,81068.78,81026.91,81057.71,20.38299 +1778659500000,81057.71,81057.97,80994.35,80999.99,17.12206 +1778659800000,81000,81014.38,80972.57,81014.37,19.16207 +1778660100000,81014.37,81096.39,81014.37,81038.74,35.51577 +1778660400000,81038.75,81068.79,81038.74,81049.83,27.35288 +1778660700000,81049.84,81120,81042.6,81042.6,39.31779 +1778661000000,81042.6,81042.61,80943.63,80999.4,48.15277 +1778661300000,80999.4,81035.54,80999.4,81029.99,19.81944 +1778661600000,81030,81180,81029.99,81156.19,46.61927 +1778661900000,81156.19,81176.89,81132.56,81138.27,39.74766 +1778662200000,81138.27,81200,81138.26,81172.7,45.59435 +1778662500000,81172.7,81196.76,81172.7,81196.57,14.13809 +1778662800000,81196.57,81324.64,81171.49,81317.34,89.95273 +1778663100000,81317.34,81317.35,81265.03,81277.9,60.2788 +1778663400000,81277.9,81280.64,81231.13,81234.16,12.73483 +1778663700000,81234.17,81243.98,81204,81204.01,35.60956 +1778664000000,81204.01,81204.01,81138,81138,21.22866 +1778664300000,81138,81178.77,81137.77,81170,28.10718 +1778664600000,81170,81280,81170,81242.46,45.24488 +1778664900000,81242.47,81300,81242.47,81287.4,23.20539 +1778665200000,81287.4,81287.41,81240,81240.01,10.06031 +1778665500000,81240,81269.23,81228.45,81228.45,48.7299 +1778665800000,81228.45,81266.2,81227.24,81266.2,29.45404 +1778666100000,81266.2,81293.43,81259.85,81291.38,30.89594 +1778666400000,81291.37,81298.5,81213.6,81234.51,45.54723 +1778666700000,81234.51,81234.52,81167.48,81182.29,22.14055 +1778667000000,81182.29,81182.3,81095.05,81106.95,44.54802 +1778667300000,81106.95,81127.97,81106.94,81121.29,18.02905 +1778667600000,81121.29,81152,81102.51,81110.08,22.82015 +1778667900000,81110.07,81110.08,80974,80974.02,33.59851 +1778668200000,80974.02,81034.75,80937.92,80937.92,39.24669 +1778668500000,80937.92,80964.89,80918.42,80918.42,18.73434 +1778668800000,80918.42,80926.95,80825.8,80854.56,30.33635 +1778669100000,80854.55,80880.53,80825.93,80844.43,35.64791 +1778669400000,80844.42,80850,80809.3,80828.15,30.03278 +1778669700000,80828.15,80850,80809.01,80809.01,24.0813 +1778670000000,80809.01,80843.87,80743.05,80743.96,61.77239 +1778670300000,80743.95,80743.95,80626.24,80667.14,72.08358 +1778670600000,80667.14,80670.75,80572.68,80573.06,131.90182 +1778670900000,80573.07,80668.42,80544.32,80642.95,48.78752 +1778671200000,80642.96,80683.19,80600,80637.35,39.91166 +1778671500000,80637.35,80637.35,80560,80570.8,30.1338 +1778671800000,80570.8,80669.73,80560.92,80663.48,52.39151 +1778672100000,80663.48,80666.99,80639.25,80656.8,44.51628 +1778672400000,80656.8,80678.65,80656.79,80674.03,29.54449 +1778672700000,80674.02,80696,80601.89,80601.89,24.26358 +1778673000000,80601.89,80601.9,80521.04,80531.81,44.5602 +1778673300000,80531.8,80544.72,80494.98,80501.22,88.22591 +1778673600000,80501.22,80592.65,80470,80584.26,41.40004 +1778673900000,80584.26,80584.26,80500,80530.22,54.50361 +1778674200000,80530.21,80563.45,80454.74,80537.05,65.71795 +1778674500000,80537.05,80557.71,80523.61,80532,38.70097 +1778674800000,80532,80532,80177,80280.22,163.84325 +1778675100000,80280.22,80373.05,80248.3,80349.31,52.30412 +1778675400000,80349.31,80359.35,80052,80112,181.31358 +1778675700000,80112.01,80160,79858,79943.08,260.04106 +1778676000000,79943.07,80179.48,79852,80163.53,164.9332 +1778676300000,80163.53,80274.63,80148.98,80232.51,97.862 +1778676600000,80232.51,80280,80161.03,80161.04,33.63676 +1778676900000,80161.04,80217.86,80140.69,80202.78,40.11097 +1778677200000,80202.78,80290.68,80199,80276.99,52.46202 +1778677500000,80277,80337,80256.24,80316.46,50.39466 +1778677800000,80316.46,80345.45,80301,80301,39.21281 +1778678100000,80301.01,80337.01,80280,80300.01,36.84319 +1778678400000,80300,80300.01,80224.23,80224.24,26.22911 +1778678700000,80224.25,80224.25,80144.34,80149.74,70.34582 +1778679000000,80149.73,80210,80070.01,80135.52,96.2845 +1778679300000,80135.99,80136.91,79887.19,79891.15,115.64817 +1778679600000,79891.15,79955.19,79780,79850,202.10058 +1778679900000,79850,79850,79576.47,79651.44,242.73668 +1778680200000,79651.44,79749.08,79593.32,79749.07,157.13547 +1778680500000,79749.08,79770,79601.26,79656.01,115.88553 +1778680800000,79656.01,79698.21,79481.56,79644,254.67508 +1778681100000,79644,79764.78,79614.01,79690,105.35383 +1778681400000,79689.99,79785.99,79683.87,79714.97,74.40141 +1778681700000,79714.98,79775.87,79673.29,79711.16,65.99729 +1778682000000,79711.16,79820.57,79692,79780.01,54.16197 +1778682300000,79780,79898,79780,79852.73,84.74558 +1778682600000,79852.73,79862.91,79770,79784.15,68.97641 +1778682900000,79784.16,79815.9,79750.7,79792.98,57.08609 +1778683200000,79792.97,79799.66,79706.99,79707,53.11025 +1778683500000,79707,79735.29,79651.82,79669.99,39.74291 +1778683800000,79669.98,79817.64,79650.4,79740.82,52.85208 +1778684100000,79740.82,79762.77,79705.64,79756.01,31.28288 +1778684400000,79756.02,79856.08,79739.42,79747.43,98.07652 +1778684700000,79747.42,79747.43,79550,79615.58,68.4295 +1778685000000,79615.03,79615.04,79414,79436.11,125.1726 +1778685300000,79436.11,79478.98,79347.05,79347.05,90.12438 +1778685600000,79347.06,79408.5,79302.28,79350.8,125.76073 +1778685900000,79350.8,79368.85,79252.5,79283.08,124.47997 +1778686200000,79283.09,79312.42,79228.35,79307,163.51564 +1778686500000,79307,79310.68,79229.87,79251.83,69.55073 +1778686800000,79251.83,79348.2,79240.41,79251.39,90.6695 +1778687100000,79251.39,79261.1,79125,79177.8,180.95653 +1778687400000,79177.79,79177.79,79070.3,79097.81,143.48273 +1778687700000,79097.82,79097.82,78807.22,78827.21,451.21175 +1778688000000,78827.21,79020.92,78811.99,78906.76,361.18318 +1778688300000,78906.76,78911.25,78759.32,78763.55,278.11429 +1778688600000,78763.55,78927.14,78754.65,78922.12,281.14529 +1778688900000,78922.11,78939.53,78856.86,78912.01,61.91155 +1778689200000,78912.01,79059.25,78900,78991.16,71.97384 +1778689500000,78991.17,79060.06,78970,79058.15,43.39259 +1778689800000,79058.15,79140.17,79043.05,79131.8,83.4501 +1778690100000,79131.8,79148.81,79104.41,79135.12,95.76437 +1778690400000,79135.12,79169.7,79115.43,79142.75,62.87022 +1778690700000,79142.75,79222.22,79120.84,79202.4,92.82447 +1778691000000,79202.39,79202.4,79082.17,79085.81,52.58495 +1778691300000,79085.82,79139.04,79078.7,79108.39,36.89898 +1778691600000,79108.39,79238.6,79108.39,79229.05,38.74739 +1778691900000,79229.05,79229.05,79170.99,79182.86,68.02642 +1778692200000,79182.87,79233,79170.03,79233,42.62741 +1778692500000,79232.99,79300,79100,79300,110.72226 +1778692800000,79300,79337.5,79283.24,79300,61.3174 +1778693100000,79300,79378.54,79300,79331.97,35.37103 +1778693400000,79331.96,79354.71,79324.29,79354.64,32.19228 +1778693700000,79354.64,79375.08,79336.51,79356.61,33.63407 +1778694000000,79356.61,79433.01,79356.61,79430.61,37.1902 +1778694300000,79430.61,79454.05,79391.7,79454.05,67.23626 +1778694600000,79454.05,79508.91,79454.04,79466.06,30.47747 +1778694900000,79466.05,79556.36,79450.88,79514.97,53.863 +1778695200000,79514.97,79596.27,79514.97,79525.93,31.94845 +1778695500000,79525.93,79600,79525.92,79597.74,42.89416 +1778695800000,79597.73,79615.01,79584.06,79606.3,32.38883 +1778696100000,79606.3,79719.98,79555.87,79712.9,108.87777 +1778696400000,79712.9,79800,79712.89,79774.15,117.76719 +1778696700000,79774.44,79787.39,79738.21,79767.98,132.13405 +1778697000000,79767.97,79788.63,79676.02,79717.41,65.36177 +1778697300000,79717.4,79743.82,79701.62,79739.5,32.94203 +1778697600000,79739.5,79800,79647.29,79647.29,56.65374 +1778697900000,79647.29,79662.36,79558.28,79580.18,46.90865 +1778698200000,79580.18,79639.22,79580.17,79639.21,24.28916 +1778698500000,79639.22,79676.68,79588.05,79598.15,55.42014 +1778698800000,79598.15,79615.7,79517.4,79530.56,38.27289 +1778699100000,79530.56,79550.78,79472.92,79514.23,43.11222 +1778699400000,79514.22,79558.87,79504,79514.68,28.28127 +1778699700000,79514.68,79544.19,79462.9,79462.91,50.31022 +1778700000000,79462.91,79495.37,79417.64,79422.41,36.09948 +1778700300000,79422.41,79517.99,79400,79495.94,67.00755 +1778700600000,79495.93,79521.22,79495.93,79516.92,17.65312 +1778700900000,79516.91,79603.95,79456.45,79560.32,34.62816 +1778701200000,79560.33,79584.89,79514.87,79514.87,32.36358 +1778701500000,79514.87,79548.46,79512.93,79516.37,29.70197 +1778701800000,79516.36,79580.57,79487.6,79570.01,20.98361 +1778702100000,79570.01,79646.29,79570,79642.41,65.08174 +1778702400000,79642.41,79687.38,79640.87,79640.87,26.17698 +1778702700000,79640.86,79666.78,79626.96,79666.77,11.08007 +1778703000000,79666.77,79754.67,79642.34,79645.13,22.40189 +1778703300000,79645.13,79726.87,79645.13,79719.97,17.29984 +1778703600000,79719.97,79719.97,79655.26,79656.86,17.20999 +1778703900000,79656.86,79676.94,79622.7,79622.7,15.17963 +1778704200000,79622.7,79721.89,79622.7,79670,23.39821 +1778704500000,79670.01,79675.68,79652.96,79670.21,15.92465 +1778704800000,79670.21,79744.21,79670.2,79719.97,36.06109 +1778705100000,79719.97,79760,79688.78,79704.59,19.97201 +1778705400000,79704.59,79704.59,79675.7,79686.3,9.0971 +1778705700000,79686.3,79709.89,79682,79698.95,11.4214 +1778706000000,79698.95,79705.73,79642.33,79648.19,16.42369 +1778706300000,79648.19,79651.38,79433.33,79473.81,129.84776 +1778706600000,79473.81,79473.82,79340.39,79449.2,50.58589 +1778706900000,79449.19,79449.19,79385.39,79406.5,23.43821 +1778707200000,79406.5,79422.01,79402.06,79402.06,39.30549 +1778707500000,79402.07,79444,79396.25,79418.65,32.97065 +1778707800000,79418.65,79450,79418.64,79440,22.86957 +1778708100000,79440,79491.1,79440,79491.1,14.92047 +1778708400000,79491.1,79508.07,79470,79479.67,15.52655 +1778708700000,79479.67,79512.94,79410,79479.19,24.33398 +1778709000000,79479.19,79527.42,79479.18,79499.71,31.19443 +1778709300000,79499.7,79502.73,79381.12,79398.54,16.58387 +1778709600000,79398.54,79451.46,79357.66,79365.57,40.25531 +1778709900000,79365.58,79365.58,79228,79311.29,32.92721 +1778710200000,79311.28,79409.43,79311.28,79409.43,37.20718 +1778710500000,79409.43,79409.43,79290.43,79290.43,25.24228 +1778710800000,79290.43,79327.18,79275.46,79327.18,23.30883 +1778711100000,79327.18,79327.18,79294.39,79317.55,20.10318 +1778711400000,79317.56,79330,79241.11,79285.15,29.27975 +1778711700000,79285.15,79300,79260.01,79300,27.59323 +1778712000000,79299.99,79406,79299.99,79406,24.59997 +1778712300000,79406,79470,79405.99,79413.39,30.59964 +1778712600000,79413.39,79463.97,79413.38,79454.98,15.54849 +1778712900000,79454.97,79461.13,79400.28,79428.46,31.62157 +1778713200000,79428.46,79499.01,79365.98,79365.98,58.20699 +1778713500000,79364.81,79415.4,79350.79,79415.39,75.99398 +1778713800000,79415.39,79415.39,79356.54,79377.39,35.35996 +1778714100000,79377.4,79393.02,79350,79350.43,33.03291 +1778714400000,79350.43,79409.41,79350.42,79409.41,30.47003 +1778714700000,79409.41,79436.72,79290.63,79349.02,64.77986 +1778715000000,79349.01,79376.45,79252.09,79300.16,35.52868 +1778715300000,79300.16,79340.45,79256.27,79262.78,48.25387 +1778715600000,79262.78,79309.46,79262.78,79308.69,53.36374 +1778715900000,79308.68,79316,79285.51,79285.51,11.81139 +1778716200000,79285.5,79315.1,79233.83,79315.1,34.38657 +1778716500000,79315.1,79315.1,79313.6,79313.61,16.33039 +1778716800000,79313.61,79428,79308,79372.29,62.53165 +1778717100000,79372.29,79496.08,79368,79480.34,38.47824 +1778717400000,79480.34,79525.75,79464,79525.75,77.54447 +1778717700000,79525.75,79589.99,79505.19,79505.19,43.51478 +1778718000000,79505.2,79528.36,79442,79489.32,24.48713 +1778718300000,79489.33,79515.9,79452.55,79462,17.42611 +1778718600000,79462,79600,79462,79598.1,41.81415 +1778718900000,79598.1,79608.51,79568,79587.51,39.12865 +1778719200000,79587.52,79647.82,79580,79647.81,34.40051 +1778719500000,79647.81,79681.73,79616.45,79616.45,29.41295 +1778719800000,79616.45,79616.46,79552.94,79562.54,20.54882 +1778720100000,79562.53,79609.99,79562.53,79580,14.38026 +1778720400000,79580,79681.73,79547.44,79670.19,31.57082 +1778720700000,79670.19,79678.96,79593.25,79609.95,14.22845 +1778721000000,79609.95,79660,79578.7,79620.69,45.99255 +1778721300000,79620.7,79628.09,79504.54,79610,28.96809 +1778721600000,79609.99,79613.71,79577.47,79596.3,15.57456 +1778721900000,79596.3,79640,79540.21,79540.21,47.42113 +1778722200000,79540.21,79591.42,79464.68,79497.97,40.99221 +1778722500000,79497.96,79497.97,79409.42,79459.12,21.16655 +1778722800000,79459.13,79500,79436,79485.99,12.58849 +1778723100000,79486,79575.81,79441.44,79552.01,26.29921 +1778723400000,79552,79667.91,79552,79630.01,53.34424 +1778723700000,79630,79636.89,79600.3,79604.6,31.33999 +1778724000000,79604.61,79676.11,79600.83,79616.45,59.0233 +1778724300000,79616.46,79659.75,79616.45,79645.72,24.53904 +1778724600000,79645.72,79669.35,79580.99,79580.99,28.44733 +1778724900000,79581,79600,79562,79593.27,59.97716 +1778725200000,79593.28,79653.12,79593.27,79642.33,33.98048 +1778725500000,79642.33,79658,79640,79657.99,11.11444 +1778725800000,79657.99,79670.01,79629.78,79670.01,135.27386 +1778726100000,79670,79670.01,79625.63,79642.33,95.35634 +1778726400000,79642.33,79642.34,79550,79590.11,116.82717 +1778726700000,79590.11,79594.04,79420.01,79423.09,26.66609 +1778727000000,79423.08,79428.74,79222.22,79336.21,65.18818 +1778727300000,79336.22,79377.68,79336.21,79370.24,27.6462 +1778727600000,79370.24,79460,79336.65,79438.51,32.78762 +1778727900000,79438.52,79438.52,79144.45,79224.24,98.28962 +1778728200000,79224.24,79294.29,79202.39,79274.15,30.18513 +1778728500000,79274.14,79305.91,79199.82,79241.08,59.19179 +1778728800000,79241.09,79241.09,79001.16,79082.01,97.27831 +1778729100000,79082.01,79359.99,79082.01,79316,72.51259 +1778729400000,79316.01,79398.84,79312.27,79365.75,69.8554 +1778729700000,79365.75,79400,79171.88,79181.12,39.4273 +1778730000000,79181.12,79221.84,79171.16,79205.28,25.28938 +1778730300000,79205.27,79205.28,79069.34,79071.44,42.3738 +1778730600000,79071.44,79110,79024,79096.71,44.25882 +1778730900000,79096.71,79106,78922,79044.85,100.91136 +1778731200000,79044.86,79070.35,78982.06,79070.34,58.82107 +1778731500000,79070.35,79251.01,79070.35,79234.2,55.55539 +1778731800000,79234.21,79262.78,79228.35,79259.71,26.71995 +1778732100000,79259.7,79363.03,79246.33,79349.25,31.63155 +1778732400000,79349.26,79366.4,79302.43,79314.26,27.29926 +1778732700000,79314.27,79357.54,79313.47,79317.66,39.60562 +1778733000000,79317.65,79365.6,79305.9,79305.9,29.7147 +1778733300000,79305.91,79382.39,79305.91,79382.38,19.24871 +1778733600000,79382.38,79385.08,79364.18,79385.08,18.92714 +1778733900000,79385.08,79474.41,79320.14,79436.09,53.97709 +1778734200000,79436.09,79449.39,79394.24,79449.39,17.95517 +1778734500000,79449.39,79456,79421.38,79451.63,57.89922 +1778734800000,79451.62,79474.41,79395.83,79452.55,81.24833 +1778735100000,79452.55,79479.4,79420.29,79468.32,46.24819 +1778735400000,79468.31,79468.32,79395.8,79403,30.4437 +1778735700000,79403,79483.44,79359.49,79453.78,94.46213 +1778736000000,79453.79,79594.75,79453.78,79588.23,68.43461 +1778736300000,79588.23,79612.09,79526.9,79596.69,51.2018 +1778736600000,79596.68,79750,79596.68,79690.01,128.61496 +1778736900000,79690.02,79767.92,79690.01,79703.64,58.4932 +1778737200000,79703.65,79731.92,79693.66,79710.03,38.79942 +1778737500000,79710.03,79850.02,79710.03,79827.44,117.35674 +1778737800000,79827.45,79998,79827.44,79853.17,90.45103 +1778738100000,79853.16,79853.16,79773.27,79809.16,44.41211 +1778738400000,79809.15,79887.99,79809.15,79882.69,43.56517 +1778738700000,79882.69,79953.35,79857.86,79857.86,34.57589 +1778739000000,79857.86,79941.03,79856,79918.26,31.38394 +1778739300000,79918.25,79924.5,79838.06,79843.61,25.36659 +1778739600000,79843.62,79882.67,79843.61,79850.83,14.12201 +1778739900000,79850.83,79876.87,79823.48,79823.48,11.31137 +1778740200000,79823.48,79836,79770,79770,44.03684 +1778740500000,79770,79836.89,79769.12,79832.13,17.65715 +1778740800000,79832.13,79890,79832.12,79880.88,29.17238 +1778741100000,79880.89,79885.62,79823.48,79825.88,19.15739 +1778741400000,79825.89,79849.69,79823.49,79837.68,18.21577 +1778741700000,79837.67,79837.68,79804.71,79804.71,12.56904 +1778742000000,79804.72,79868.7,79725.25,79747.67,28.61939 +1778742300000,79747.68,79813.83,79745.63,79770,22.9335 +1778742600000,79770,79770,79726.62,79745.14,38.14817 +1778742900000,79745.15,79750,79702.05,79702.06,20.88233 +1778743200000,79702.05,79777.99,79702.05,79761.14,21.31949 +1778743500000,79761.14,79856.09,79761.14,79796.01,56.36695 +1778743800000,79796,79917.82,79796,79915.29,53.52613 +1778744100000,79915.29,79937.59,79900,79915.13,71.95982 +1778744400000,79915.14,79915.14,79879.18,79913.15,27.64371 +1778744700000,79913.16,79913.16,79873.46,79890.14,32.76912 +1778745000000,79890.15,79890.15,79838.64,79838.65,36.63544 +1778745300000,79838.65,79879.28,79740.01,79745.98,69.52078 +1778745600000,79745.99,79789.6,79660.02,79675.71,90.37141 +1778745900000,79675.7,79773.07,79644.44,79767.15,21.39382 +1778746200000,79767.16,79884.55,79767.16,79837.12,33.76308 +1778746500000,79837.12,79864.71,79828.13,79836.28,10.28039 +1778746800000,79836.29,79836.29,79719.96,79750.18,50.1119 +1778747100000,79750.18,79821.04,79750.17,79784.25,91.39105 +1778747400000,79784.25,79885.99,79776.26,79885.98,102.75235 +1778747700000,79885.98,79936.98,79877.93,79936.98,64.02248 +1778748000000,79936.98,79936.98,79855.08,79898,57.23326 +1778748300000,79898.01,79898.78,79797.15,79797.15,54.85555 +1778748600000,79797.14,79843.72,79788.03,79837.41,47.62296 +1778748900000,79837.42,79837.42,79805.66,79821.56,28.97208 +1778749200000,79821.55,79904.73,79821.55,79854.6,32.52744 +1778749500000,79854.59,79891.48,79843.06,79867.73,23.90949 +1778749800000,79867.72,79905.99,79811.27,79832.11,45.90963 +1778750100000,79832.11,79832.11,79788.03,79820.96,35.47183 +1778750400000,79820.97,79844.55,79771.71,79771.72,27.81707 +1778750700000,79771.72,79771.72,79724.42,79735.51,28.31447 +1778751000000,79735.51,79735.51,79650.25,79722.07,24.92733 +1778751300000,79722.07,79738.46,79594,79609.99,68.45376 +1778751600000,79610,79665.11,79587.98,79664.06,50.64581 +1778751900000,79664.05,79664.06,79587.58,79589.86,39.58024 +1778752200000,79589.87,79624,79589.86,79594.01,20.95795 +1778752500000,79594.01,79664.58,79569.81,79635.52,47.23865 +1778752800000,79635.53,79733.99,79611.72,79675.07,50.88357 +1778753100000,79675.08,79699.9,79564,79590.9,38.08064 +1778753400000,79590.9,79737.23,79566.91,79618.85,50.02646 +1778753700000,79618.85,79756.98,79618.85,79754.01,30.7395 +1778754000000,79754.01,79754.01,79674.59,79674.59,15.44648 +1778754300000,79674.6,79701,79660.25,79686.96,18.78327 +1778754600000,79686.96,79686.97,79601.86,79645.07,19.28012 +1778754900000,79645.07,79645.07,79588.46,79588.46,17.89276 +1778755200000,79588.46,79588.46,79409.42,79453.86,78.58952 +1778755500000,79453.85,79511.98,79453.85,79511.98,18.72222 +1778755800000,79511.97,79616.46,79511.97,79608.49,30.23261 +1778756100000,79608.48,79626.45,79570,79570.01,16.28254 +1778756400000,79570.01,79600,79530,79537.99,27.11464 +1778756700000,79537.99,79595.62,79500.01,79595.62,17.7365 +1778757000000,79595.62,79600,79500,79500,15.13375 +1778757300000,79500,79529.99,79466.07,79512.94,30.356 +1778757600000,79512.94,79555.95,79409.43,79409.44,31.17301 +1778757900000,79409.44,79409.44,79264.7,79360.58,98.04761 +1778758200000,79360.59,79360.59,79292.41,79300,25.92616 +1778758500000,79300.35,79395.34,79272.51,79370.65,30.15647 +1778758800000,79370.64,79381.96,79279.32,79285,21.42062 +1778759100000,79285.01,79333.13,79234,79293.3,31.40971 +1778759400000,79293.3,79326.79,79278,79326.79,20.65896 +1778759700000,79326.78,79326.79,79258.27,79258.27,13.84503 +1778760000000,79258.27,79378.83,79230.31,79370.89,65.50458 +1778760300000,79370.88,79378.83,79322,79336.48,15.34252 +1778760600000,79336.49,79404.62,79336.23,79357.67,23.19509 +1778760900000,79357.67,79401.66,79290.6,79307.13,58.15163 +1778761200000,79307.12,79379.99,79307.12,79379.9,18.75096 +1778761500000,79379.9,79452.56,79379.9,79423.19,31.40652 +1778761800000,79423.19,79573.8,79403.26,79573.79,82.31879 +1778762100000,79573.79,79663.08,79552,79606.61,67.18683 +1778762400000,79606.61,79682.76,79590.22,79682.76,39.85577 +1778762700000,79682.76,79741.73,79666.81,79741.72,37.6233 +1778763000000,79741.72,79744.01,79692.18,79725.72,49.60977 +1778763300000,79725.71,79775.02,79719.96,79767.11,37.46666 +1778763600000,79767.1,79855.55,79711.7,79848.53,112.71226 +1778763900000,79848.53,79883.72,79783.61,79803.99,56.41878 +1778764200000,79803.99,79883.9,79783.94,79883.84,40.53524 +1778764500000,79883.83,79975.16,79770,79793.92,105.79946 +1778764800000,79793.92,80059.71,79766.23,80019.61,138.10951 +1778765100000,80019.61,80019.61,79900.29,79946,77.05494 +1778765400000,79946.01,79978,79836.28,79903.95,87.79833 +1778765700000,79903.95,79903.96,79693.59,79859.95,84.98322 +1778766000000,79859.94,79875.03,79731.6,79854.01,53.79617 +1778766300000,79854.01,80014.93,79852.59,80005.28,95.69217 +1778766600000,80005.28,80045.87,79873.82,79944.92,82.5575 +1778766900000,79944.91,79991.85,79670.88,79701.73,65.08455 +1778767200000,79701.73,79855.53,79631.53,79792.11,62.30862 +1778767500000,79792.1,79812,79561.52,79769.79,94.92043 +1778767800000,79769.79,79972.97,79760,79958.28,50.12859 +1778768100000,79958.28,80247.9,79950.33,80228.01,181.88311 +1778768400000,80228,80245.32,80135.45,80203.49,114.11421 +1778768700000,80203.49,80230,80085.44,80143.4,88.81522 +1778769000000,80143.39,80169.87,80090.52,80135.09,56.9789 +1778769300000,80135.1,80273,80101.65,80252.42,69.95599 +1778769600000,80252.43,80377.13,80252.42,80337.99,202.90254 +1778769900000,80337.99,80716.68,80337.99,80689.36,400.33268 +1778770200000,80689.37,80869.93,80689.36,80850.27,255.83466 +1778770500000,80850.27,81020,80850.27,80964.85,304.60547 +1778770800000,80964.84,81155,80964.84,81027.19,332.24866 +1778771100000,81027.18,81089.23,80816.08,80890,249.97438 +1778771400000,80890,80988.42,80889.15,80988.41,176.78676 +1778771700000,80988.41,81015.99,80902.2,81015.99,102.2445 +1778772000000,81015.99,81145.55,80947.27,81046.49,275.44258 +1778772300000,81046.48,81046.49,80988.41,80999.99,77.50533 +1778772600000,80999.99,81086.29,80900,80944.05,154.39443 +1778772900000,80944.06,80971.55,80816.36,80866.64,129.88479 +1778773200000,80866.65,81020,80866.64,81020,110.47499 +1778773500000,81020,81084.85,81010,81084.29,151.46671 +1778773800000,81084.28,81311.15,81079.61,81300.36,271.47454 +1778774100000,81300.37,81332.23,81286.97,81301.23,260.46464 +1778774400000,81301.22,81500,81301.22,81337.46,349.34648 +1778774700000,81337.47,81481.21,81337.46,81472.02,206.61797 +1778775000000,81472.02,81590.29,81469.17,81551.04,355.17202 +1778775300000,81551.04,81571.26,81400,81458.91,189.13544 +1778775600000,81458.92,81549.75,81440.01,81488.01,146.52157 +1778775900000,81488,81601.29,81457.25,81558.72,225.77352 +1778776200000,81558.73,81590,81446.56,81462.8,133.43122 +1778776500000,81462.81,81483.36,81350.93,81465.13,145.14451 +1778776800000,81465.14,81640.81,81465.13,81505.92,239.37661 +1778777100000,81505.91,81534.05,81375.59,81390.39,127.39158 +1778777400000,81390.4,81427.91,81080.25,81178.36,276.60279 +1778777700000,81178.36,81904.44,81171.87,81888.4,338.30561 +1778778000000,81888.4,82020,81774,82012.08,393.64528 +1778778300000,82012.08,82048.13,81892.08,81944.93,271.41497 +1778778600000,81944.92,82000,81710.86,81726.4,159.42343 +1778778900000,81726.4,81726.41,81435.48,81435.49,231.92913 +1778779200000,81435.48,81514.81,81271,81451.89,239.91647 +1778779500000,81451.88,81486.61,81348,81477.68,124.14119 +1778779800000,81477.67,81578,81441.79,81577.99,150.58062 +1778780100000,81577.99,81722.54,81558.52,81580.09,97.08018 +1778780400000,81580.09,81683.75,81496.81,81646,80.13679 +1778780700000,81645.99,81794.7,81645.99,81755.01,87.97057 +1778781000000,81755.01,81771.18,81676.18,81736.44,81.25182 +1778781300000,81736.45,81766.08,81660,81668.48,49.98866 +1778781600000,81668.49,81699.2,81479.69,81498.1,72.9149 +1778781900000,81498.11,81738.4,81484,81738.4,88.89611 +1778782200000,81738.39,81852.07,81732.79,81852.06,91.90789 +1778782500000,81852.07,81881.54,81752.75,81881.54,111.2698 +1778782800000,81881.54,81939.46,81859.91,81939.45,112.8395 +1778783100000,81939.46,81949.15,81863.23,81870.97,123.17035 +1778783400000,81870.96,81872.48,81533.65,81543.7,150.40774 +1778783700000,81543.71,81603.48,81528,81585.58,51.133 +1778784000000,81585.58,81585.59,81500,81538.15,44.75274 +1778784300000,81538.15,81602.65,81512,81570.48,46.34979 +1778784600000,81570.47,81570.48,81440.38,81464,57.78444 +1778784900000,81464,81644.6,81463.99,81581.99,61.37094 +1778785200000,81582,81718.73,81567.46,81653.29,57.44961 +1778785500000,81653.28,81703.7,81606.27,81616.04,21.79809 +1778785800000,81616.05,81631.66,81538.14,81546,22.31466 +1778786100000,81546.01,81637.93,81494,81594.8,95.89435 +1778786400000,81594.81,81613.84,81446.12,81454.37,38.49617 +1778786700000,81454.37,81466,81330.12,81349.17,91.99525 +1778787000000,81349.18,81480,81336.81,81479.99,40.95415 +1778787300000,81479.99,81480,81355.56,81390.95,33.04715 +1778787600000,81390.95,81465.51,81385.64,81446.27,45.41158 +1778787900000,81446.27,81446.27,81381.08,81405.27,33.18217 +1778788200000,81405.28,81477.7,81379.15,81477.69,36.64981 +1778788500000,81477.7,81477.7,81386.78,81419.74,49.64745 +1778788800000,81419.75,81564.88,81419.75,81544.17,55.05065 +1778789100000,81544.17,81590.19,81474.2,81538.15,44.63894 +1778789400000,81538.15,81556.44,81350,81350,29.06244 +1778789700000,81350.01,81416.9,81313.94,81313.94,54.27978 +1778790000000,81313.94,81313.95,81230.16,81308.44,46.79652 +1778790300000,81308.44,81315.83,81230.66,81276.26,46.34533 +1778790600000,81276.26,81300,81230.67,81230.67,27.02695 +1778790900000,81230.67,81230.68,81166.22,81168.66,35.23329 +1778791200000,81168.66,81251.58,81168.66,81244.46,29.98907 +1778791500000,81244.46,81345.56,81244.46,81342.61,37.03833 +1778791800000,81342.61,81458.92,81342.61,81395.82,44.78248 +1778792100000,81395.81,81412.05,81367.08,81412.04,21.38458 +1778792400000,81412.05,81473.7,81359.27,81375.99,41.35739 +1778792700000,81375.99,81419.1,81375.57,81404,16.05363 +1778793000000,81403.99,81404,81320.3,81327.55,23.40948 +1778793300000,81327.55,81348.4,81268.38,81289.83,20.6343 +1778793600000,81289.83,81361.67,81270.87,81345,19.99176 +1778793900000,81345.01,81463.43,81336.53,81422.08,36.30385 +1778794200000,81422.08,81500,81415.05,81468,30.16421 +1778794500000,81468.01,81526.08,81444,81480.08,25.42563 +1778794800000,81480.08,81499.66,81447.92,81456.64,23.80416 +1778795100000,81456.64,81465.35,81408.51,81434.03,21.94474 +1778795400000,81434.03,81458.92,81392.37,81458.92,10.30136 +1778795700000,81458.91,81458.92,81374.4,81396.61,22.68134 +1778796000000,81396.61,81417.7,81335.48,81393.75,43.15635 +1778796300000,81393.76,81456.72,81393.76,81439.98,24.01438 +1778796600000,81439.98,81500.71,81430,81500.71,16.7513 +1778796900000,81500.71,81500.71,81411.53,81411.55,22.76457 +1778797200000,81411.55,81446,81411.54,81445.99,8.18595 +1778797500000,81446,81450,81429.08,81450,13.70086 +1778797800000,81449.99,81532.67,81444.56,81496.42,34.45611 +1778798100000,81496.41,81515.62,81484.62,81515.62,37.14145 +1778798400000,81515.61,81535.99,81507.83,81510.83,33.95419 +1778798700000,81510.83,81559.71,81510.82,81515.99,30.03657 +1778799000000,81516,81516,81462,81462.01,35.64746 +1778799300000,81462,81462.01,81427.85,81456,23.03817 +1778799600000,81456,81456,81318.01,81333.34,61.49986 +1778799900000,81333.34,81333.34,81173.43,81203.24,111.83065 +1778800200000,81203.24,81252.46,81203.24,81252.46,24.73195 +1778800500000,81252.46,81265.65,81252.45,81252.45,39.73056 +1778800800000,81252.46,81300,81202,81300,35.1551 +1778801100000,81300,81378,81295.63,81370.96,27.62325 +1778801400000,81370.96,81370.97,81340,81340.01,35.99824 +1778801700000,81340,81340.01,81285.55,81285.55,12.93137 +1778802000000,81285.55,81285.56,81218.26,81218.26,13.26266 +1778802300000,81218.27,81218.27,81070,81094,90.59805 +1778802600000,81094,81098.73,81059.93,81068.81,60.69266 +1778802900000,81068.8,81092.91,81066,81089.99,20.23647 +1778803200000,81090,81155.11,81068.52,81146.14,71.93765 +1778803500000,81146.13,81306.71,81146.13,81301.15,36.68863 +1778803800000,81301.15,81480.3,81301.14,81480.29,40.56837 +1778804100000,81480.29,81496.09,81390.56,81433.06,71.4169 +1778804400000,81433.07,81453.87,81360.01,81448.17,20.98569 +1778804700000,81448.16,81460,81397.99,81460,36.73671 +1778805000000,81460,81664.45,81422.9,81619.25,87.27235 +1778805300000,81619.25,81647.25,81533.34,81538.05,71.02321 +1778805600000,81538.05,81542.96,81269.37,81343.03,36.97841 +1778805900000,81343.03,81574.41,81341.91,81566.01,43.48098 +1778806200000,81566,81580,81465.36,81493.45,28.64601 +1778806500000,81493.45,81532.28,81458.93,81518.67,32.81489 +1778806800000,81518.66,81612.73,81518.66,81597.33,76.74455 +1778807100000,81597.33,81597.34,81500.01,81532.3,34.7715 +1778807400000,81532.29,81563.26,81516,81522,81.73488 +1778807700000,81521.99,81589.69,81483.63,81547.32,67.3588 +1778808000000,81547.32,81550.46,81435.86,81473.67,64.80525 +1778808300000,81473.66,81515.46,81390.19,81390.19,18.02829 +1778808600000,81390.2,81390.2,81207.87,81280,38.11012 +1778808900000,81279.99,81471.82,81258.49,81409.93,35.4333 +1778809200000,81409.92,81430,81354.91,81385.65,19.1473 +1778809500000,81385.65,81390,81241.8,81300,35.21051 +1778809800000,81299.99,81307.43,81106.2,81260.82,45.87232 +1778810100000,81260.82,81274,81131,81131.01,21.60602 +1778810400000,81131,81197.57,81000,81177.17,124.19717 +1778810700000,81177.18,81184,81019.45,81048,60.90379 +1778811000000,81047.99,81047.99,80862.14,80944.78,64.45106 +1778811300000,80944.79,81034.89,80874.44,80960,88.58468 +1778811600000,80960.01,80988.58,80913.18,80978.89,14.98429 +1778811900000,80978.89,80978.9,80882.66,80910.01,36.35947 +1778812200000,80910.01,80910.02,80750,80796.32,99.17639 +1778812500000,80796.32,80962.6,80794.94,80887.56,49.33419 +1778812800000,80887.56,81122.51,80880,81088,90.98531 +1778813100000,81088,81177.17,81088,81112.26,50.45099 +1778813400000,81112.27,81350,81112.26,81301.5,100.2637 +1778813700000,81301.5,81320,81263.63,81299.14,49.71056 +1778814000000,81299.14,81340.81,81232.48,81232.49,27.51294 +1778814300000,81232.48,81256.22,81134.01,81168,32.94916 +1778814600000,81168,81270,81168,81230,30.60431 +1778814900000,81229.99,81238,81174.9,81223.91,20.43542 +1778815200000,81223.91,81249.81,81160,81249.8,23.85278 +1778815500000,81249.8,81265.21,81212.43,81265.01,93.14844 +1778815800000,81265.01,81265.01,80967.56,80977.65,89.34142 +1778816100000,80977.64,81050,80930.82,80966.34,87.86403 +1778816400000,80966.35,81044.47,80966.34,80991.84,37.1424 +1778816700000,80991.84,81022.5,80973.58,80973.59,11.07353 +1778817000000,80973.58,81050,80973.58,81031.82,27.60195 +1778817300000,81031.82,81115.62,81030.53,81059.15,25.42497 +1778817600000,81059.15,81059.15,80960,80987.83,20.54993 +1778817900000,80987.83,81100,80987.83,81051.18,18.63046 +1778818200000,81051.18,81083.24,81000,81030.06,12.22738 +1778818500000,81030.06,81068.64,80988.41,80990.32,48.50594 +1778818800000,80990.31,80991.69,80910.28,80978.9,62.01364 +1778819100000,80978.91,80990,80912.58,80912.59,45.635 +1778819400000,80912.59,80979.8,80883.54,80979.79,36.09387 +1778819700000,80979.8,80995.86,80945.96,80979.94,11.37945 +1778820000000,80979.95,81043.51,80932.02,80932.03,22.90561 +1778820300000,80932.03,80950,80874.44,80897.99,25.33666 +1778820600000,80898,80914.36,80818.17,80840,22.34629 +1778820900000,80839.99,80840,80709.09,80724.71,41.94823 +1778821200000,80724.71,80850,80666.66,80849.99,124.12205 +1778821500000,80850,80850,80716.86,80791.13,31.49499 +1778821800000,80791.12,80833.97,80740.69,80833.97,27.35699 +1778822100000,80833.97,80874.45,80801.71,80853.56,16.83451 +1778822400000,80853.57,80879.68,80784.65,80858.8,16.40991 +1778822700000,80858.81,80882.45,80757.18,80792.1,94.68234 +1778823000000,80792.11,80811.55,80507.75,80550,101.58149 +1778823300000,80549.99,80549.99,80324,80420.01,364.62356 +1778823600000,80420,80501.63,80352.59,80476,111.86058 +1778823900000,80476.01,80476.5,80365.31,80401.99,46.33517 +1778824200000,80401.99,80558.4,80401.99,80450,47.79542 +1778824500000,80449.99,80456,80314,80360.01,46.11711 +1778824800000,80360.01,80438.72,80314.01,80435.82,144.33411 +1778825100000,80435.81,80458.57,80377.05,80426.87,65.83352 +1778825400000,80426.86,80456.97,80396.71,80396.71,58.90941 +1778825700000,80405.03,80485.91,80368,80368,52.99933 +1778826000000,80368,80467.77,80314.37,80412.48,72.52225 +1778826300000,80412.48,80524.85,80408.89,80524.85,44.14217 +1778826600000,80524.85,80598.21,80499.94,80513.86,81.57467 +1778826900000,80513.86,80568.96,80504.24,80568.96,25.93555 +1778827200000,80568.96,80633.19,80568.96,80601.59,120.51893 +1778827500000,80601.58,80630,80564.59,80600,48.18205 +1778827800000,80599.99,80603.01,80566.26,80591.94,9.73863 +1778828100000,80591.93,80644.5,80562.01,80580,90.84209 +1778828400000,80580,80640,80570,80617.81,52.99352 +1778828700000,80617.81,80663,80559.88,80630.01,97.87721 +1778829000000,80630,80780,80630,80768,47.60076 +1778829300000,80767.99,80810,80708.78,80726.3,36.56853 +1778829600000,80726.29,80925,80726.29,80908.1,116.96737 +1778829900000,80908.1,81003.37,80894.82,80915,152.09121 +1778830200000,80915,80915.01,80781.39,80812.47,94.2195 +1778830500000,80812.47,80849.26,80760,80796.76,71.50701 +1778830800000,80796.77,80848.34,80734.92,80820.01,64.72962 +1778831100000,80820.01,80847.56,80780.09,80847.54,64.78718 +1778831400000,80847.53,80872.5,80830.48,80830.49,41.65838 +1778831700000,80830.49,80868.78,80814.87,80814.88,37.78182 +1778832000000,80814.88,80822.95,80691.2,80695.25,53.08608 +1778832300000,80695.26,80747.79,80695.25,80718.47,29.04177 +1778832600000,80718.48,80735.08,80670.5,80735.07,78.49954 +1778832900000,80735.07,80735.08,80564.53,80621.72,58.21628 +1778833200000,80621.71,80648,80608.96,80615,50.6045 +1778833500000,80615,80650,80520,80529.35,39.08046 +1778833800000,80529.35,80597.14,80415.84,80597.13,82.8355 +1778834100000,80597.14,80664.64,80576.89,80632.01,27.07006 +1778834400000,80632.01,80716.87,80632.01,80687.78,44.9289 +1778834700000,80687.78,80687.78,80632,80650.02,29.11715 +1778835000000,80650.02,80650.02,80568,80618.67,25.50597 +1778835300000,80618.68,80661.44,80586.89,80638,20.65023 +1778835600000,80638,80650,80554,80618.37,28.31736 +1778835900000,80618.37,80670.51,80574.54,80593.48,28.83129 +1778836200000,80593.48,80604.67,80550,80570.4,26.38869 +1778836500000,80570.41,80570.41,80526,80526.01,15.58874 +1778836800000,80526,80543.37,80465.4,80507.08,42.47875 +1778837100000,80507.09,80575.24,80453.98,80573.75,93.81206 +1778837400000,80573.75,80637.04,80552.89,80607.96,25.88989 +1778837700000,80607.96,80634.33,80494,80494.01,29.65189 +1778838000000,80494.01,80511.51,80420,80420,41.03623 +1778838300000,80420.01,80468.05,80405,80432.56,33.97198 +1778838600000,80432.56,80432.56,80369,80396,71.761 +1778838900000,80396,80500,80382.87,80489.8,33.93378 +1778839200000,80489.81,80492.96,80407.6,80474.42,61.08925 +1778839500000,80474.43,80564.54,80465.57,80564.54,28.8817 +1778839800000,80564.54,80599.76,80552.16,80589.12,45.37803 +1778840100000,80589.12,80589.12,80495,80495,34.08063 +1778840400000,80495.01,80557.92,80495,80543.22,23.17443 +1778840700000,80543.22,80579.61,80509.74,80512.28,16.37841 +1778841000000,80512.28,80573.76,80512.27,80551.84,10.93938 +1778841300000,80551.84,80557.1,80494.99,80495,30.03948 +1778841600000,80495,80539.4,80450,80539.4,37.09691 +1778841900000,80539.41,80708.8,80531.98,80612.67,53.03026 +1778842200000,80612.66,80776.33,80612.66,80738.78,68.04292 +1778842500000,80738.78,80750.57,80700,80716.23,36.83794 +1778842800000,80716.22,80750.56,80637,80637.01,34.92578 +1778843100000,80637,80653.85,80590.08,80601.73,13.45391 +1778843400000,80601.73,80677.08,80594.35,80677.08,13.69426 +1778843700000,80677.07,80716.87,80646,80670.5,27.94525 +1778844000000,80670.5,80680,80600,80600.01,19.92527 +1778844300000,80600,80628.45,80598.75,80628.45,13.92171 +1778844600000,80628.45,80641.19,80598.52,80606.35,24.42556 +1778844900000,80606.35,80656.26,80606.35,80608.72,31.11824 +1778845200000,80608.72,80639.81,80600,80639.79,14.8058 +1778845500000,80639.8,80708.19,80639.79,80670.5,20.66552 +1778845800000,80670.51,80709.88,80655.91,80679.47,17.52239 +1778846100000,80679.46,80679.47,80595,80628.53,18.58854 +1778846400000,80628.52,80635.44,80515,80519.03,56.49692 +1778846700000,80519.02,80592.42,80400.02,80592.42,102.85089 +1778847000000,80592.42,80592.42,80414.7,80414.7,25.61431 +1778847300000,80414.71,80519.99,80370.88,80516.36,69.95102 +1778847600000,80516.36,80584.92,80478,80484.01,47.05655 +1778847900000,80484,80535.92,80475,80535.92,13.99869 +1778848200000,80535.91,80555.09,80430.46,80550.57,88.03988 +1778848500000,80550.57,80550.57,80440.67,80466.41,24.24381 +1778848800000,80466.41,80466.41,80400,80410.01,13.97868 +1778849100000,80410,80429.69,80373.49,80400.61,21.81039 +1778849400000,80400.6,80444.13,80340.83,80357.67,54.39219 +1778849700000,80357.67,80385.11,80353.09,80385.11,16.56749 +1778850000000,80385.1,80385.11,80079.11,80140,126.47044 +1778850300000,80140,80149.73,80076.78,80095.65,127.59098 +1778850600000,80095.65,80173.43,80068.01,80134.22,185.45602 +1778850900000,80134.23,80156,80068.02,80135.25,131.03383 +1778851200000,80135.25,80203.58,80135.25,80165.83,69.52536 +1778851500000,80165.84,80192.88,80006.08,80006.1,129.52452 +1778851800000,80006.09,80015.48,79632.99,79720,437.00628 +1778852100000,79720.01,79720.01,79297.94,79311.57,305.34335 +1778852400000,79311.57,79364.65,79100,79149.8,325.39491 +1778852700000,79149.81,79287.57,79025.46,79130.85,352.81927 +1778853000000,79130.86,79152.59,78698.69,79071.97,621.68799 +1778853300000,79071.96,79071.97,78698.69,78758.59,290.03223 +1778853600000,78758.59,78997.48,78659,78963.49,441.49733 +1778853900000,78963.49,79205.84,78838.02,79105.43,318.31617 +1778854200000,79105.44,79353.32,79054.47,79256,177.17498 +1778854500000,79255.99,79322.09,79192.08,79226,131.84634 +1778854800000,79226,79270,79146,79180,125.74577 +1778855100000,79180.01,79180.01,79009,79082,125.67194 +1778855400000,79082,79168.48,79002,79141.1,131.05191 +1778855700000,79141.09,79220,79128.01,79161.69,98.36587 +1778856000000,79161.69,79292.88,79161.27,79223.77,127.9136 +1778856300000,79223.78,79234.92,78958.38,79024.5,139.67009 +1778856600000,79024.5,79185.47,78983.7,79185.47,81.24478 +1778856900000,79185.47,79311.01,79131.2,79150.37,66.71153 +1778857200000,79150.36,79243.93,79086.1,79112.2,71.77157 +1778857500000,79112.2,79251.57,79090,79251.56,38.85902 +1778857800000,79251.57,79329.41,79224.38,79239.98,61.33483 +1778858100000,79239.97,79295.07,79201,79271.89,52.39108 +1778858400000,79271.89,79369.36,79258.11,79258.12,54.14638 +1778858700000,79258.11,79258.12,79111.82,79139.71,50.40386 +1778859000000,79139.87,79227,79139.87,79154.24,52.47857 +1778859300000,79154.24,79172.68,79096.94,79127.35,39.54549 +1778859600000,79127.34,79178.1,79076.28,79089.49,56.07455 +1778859900000,79089.5,79172.28,79013.81,79132.28,47.71766 +1778860200000,79132.28,79235.2,79114,79235.19,29.77897 +1778860500000,79235.2,79245.85,79141.54,79150.27,51.97112 +1778860800000,79150.26,79199,79131.01,79198.99,47.86689 +1778861100000,79199,79245.85,79137.13,79198.13,46.8005 +1778861400000,79198.13,79228,79143.43,79204,53.55757 +1778861700000,79204,79206.83,79140,79181.99,31.83464 +1778862000000,79181.98,79314.44,79174,79290.1,47.94852 +1778862300000,79290.1,79316,79222.43,79312,64.73018 +1778862600000,79312,79382.3,79281.22,79330.01,44.27788 +1778862900000,79330,79330,79255.46,79301.16,34.22479 +1778863200000,79301.16,79324.83,79260.13,79279.84,27.47628 +1778863500000,79279.84,79336.23,79146.02,79267.9,56.43508 +1778863800000,79267.9,79304.18,79189.98,79240.01,39.77297 +1778864100000,79240,79295.77,79234.84,79294.31,19.86149 +1778864400000,79294.31,79294.32,79237.81,79255.4,25.19605 +1778864700000,79255.4,79351.25,79242.45,79296.17,40.8132 +1778865000000,79296.17,79310,79228.26,79260,35.03197 +1778865300000,79259.99,79295.18,79224,79269.99,45.22635 +1778865600000,79270,79358.23,79259.67,79323.54,35.3506 +1778865900000,79323.54,79450,79316.58,79375.13,60.88121 +1778866200000,79375.12,79467.59,79374.22,79452.54,46.44532 +1778866500000,79453.99,79488,79396.29,79475.94,60.80989 +1778866800000,79475.94,79481.76,79380.77,79405.08,46.25566 +1778867100000,79405.07,79424.86,79377,79413,30.48407 +1778867400000,79412.99,79440.24,79382.59,79431.11,21.04799 +1778867700000,79431.12,79504.83,79431.11,79460,31.26191 +1778868000000,79460,79561.94,79457.75,79531.87,53.12072 +1778868300000,79531.87,79531.87,79434.79,79454.14,43.00712 +1778868600000,79454,79526.13,79425.38,79480.01,42.11713 +1778868900000,79480,79488.89,79206.99,79217.31,88.5848 +1778869200000,79217.32,79353.99,79217.31,79336.7,57.47627 +1778869500000,79336.7,79344.24,79269.06,79282.49,72.85164 +1778869800000,79282.49,79287.98,79170.47,79226.37,39.51449 +1778870100000,79226.37,79325.21,79210,79264.84,35.01511 +1778870400000,79264.84,79308.81,79202.43,79287.28,33.47991 +1778870700000,79287.28,79287.29,79202.42,79275.97,21.36382 +1778871000000,79275.97,79297.5,79240,79295.99,29.82665 +1778871300000,79295.99,79336.82,79272.02,79284,27.65327 +1778871600000,79284.01,79290,79085.44,79109.82,86.00418 +1778871900000,79109.81,79168.6,79109.81,79122.51,39.59561 +1778872200000,79122.07,79122.08,79051,79080,59.52337 +1778872500000,79080.01,79144.13,79080.01,79106.03,38.1718 +1778872800000,79106.02,79161.71,79100.45,79153.4,24.39546 +1778873100000,79153.39,79168.81,79112.88,79123.28,31.14776 +1778873400000,79123.28,79193.53,79121.54,79156.37,19.50814 +1778873700000,79156.37,79177.47,79098.55,79177.46,21.07921 +1778874000000,79177.47,79177.47,79090.01,79125.62,25.67636 +1778874300000,79125.62,79188.57,79118.08,79178.12,26.03866 +1778874600000,79178.11,79188.57,79113.29,79140,24.46479 +1778874900000,79140,79169.77,79128.09,79146.5,26.1535 +1778875200000,79146.5,79217.07,79146.5,79184.96,22.61946 +1778875500000,79184.96,79184.97,79078.88,79132.14,23.16671 +1778875800000,79132.13,79147.1,79108.61,79147.1,14.69105 +1778876100000,79147.09,79169.7,79120.78,79133.6,13.77962 +1778876400000,79133.61,79134,79069.32,79114.34,12.98897 +1778876700000,79114.34,79168.88,79102.57,79168.88,16.47321 +1778877000000,79168.89,79193.5,79140,79170,22.09233 +1778877300000,79170.01,79170.01,79130,79142.53,18.61327 +1778877600000,79142.53,79142.53,79077.2,79090,12.40652 +1778877900000,79089.99,79108,79000,79055.63,31.52086 +1778878200000,79055.63,79109.85,79050,79109.84,15.3336 +1778878500000,79109.85,79125.96,79094.75,79123.12,20.75795 +1778878800000,79123.13,79180.78,79102.99,79103,115.96221 +1778879100000,79103,79159.89,79102.99,79159.89,59.03813 +1778879400000,79159.89,79189.43,79144.45,79181.99,74.03079 +1778879700000,79182,79200,79170.72,79193.5,39.31155 +1778880000000,79193.49,79193.5,79115.88,79123.01,26.3169 +1778880300000,79123.02,79152.38,79118.39,79131.91,48.94536 +1778880600000,79131.92,79143.06,79100.34,79143.05,71.11788 +1778880900000,79143.05,79160.05,79101.81,79104,47.52984 +1778881200000,79103.99,79135.31,79076.18,79135.31,40.98431 +1778881500000,79135.31,79148.6,79044.99,79044.99,53.88594 +1778881800000,79045,79090.11,79032.28,79032.28,27.61219 +1778882100000,79032.29,79051.99,78911.42,78973.5,77.58617 +1778882400000,78973.5,79048,78973.49,79048,35.74116 +1778882700000,79048,79060,79044.01,79054,27.38671 +1778883000000,79054,79093.13,79054,79070.75,23.67322 +1778883300000,79070.75,79071.78,79052.46,79052.46,14.52485 +1778883600000,79052.46,79087.97,79003.67,79087.96,27.75935 +1778883900000,79087.97,79087.97,79049.98,79075,54.73733 +1778884200000,79075,79118.9,79058.46,79100,53.26556 +1778884500000,79100,79130,79075.96,79111.2,25.57299 +1778884800000,79111.2,79145.44,79098.22,79122.12,18.53862 +1778885100000,79122.11,79145.44,79109.33,79109.33,33.56153 +1778885400000,79109.34,79112.31,79088.55,79088.55,17.38081 +1778885700000,79088.56,79116.72,79088.02,79107.38,15.72595 +1778886000000,79107.38,79145.43,79095.89,79099.03,32.43074 +1778886300000,79099.03,79113.21,79086.8,79086.81,29.39177 +1778886600000,79086.8,79110,79086.8,79105.53,15.90556 +1778886900000,79105.53,79161.86,79094.99,79094.99,68.20429 +1778887200000,79095,79113.21,79077.96,79110.27,92.89052 +1778887500000,79110.27,79134.96,79096.37,79115.97,76.34177 +1778887800000,79115.97,79128.23,79096.68,79122.26,41.37619 +1778888100000,79122.26,79122.27,79078,79099.96,10.17499 +1778888400000,79099.97,79134.92,79099.96,79134.91,8.78912 +1778888700000,79134.91,79134.92,79100.08,79117.99,118.23596 +1778889000000,79118,79133.64,79108.18,79120.8,155.79294 +1778889300000,79120.81,79133.01,79108,79113.21,28.08719 +1778889600000,79113.2,79133.65,79079.76,79133.65,22.50203 +1778889900000,79133.65,79189,79133.64,79175.99,47.92587 +1778890200000,79176,79176,79150.15,79172.86,23.40299 +1778890500000,79172.87,79176.99,79162.89,79165.01,9.44204 +1778890800000,79165,79199.22,79165,79186.91,39.87744 +1778891100000,79186.91,79192.22,79172.28,79178.31,39.60278 +1778891400000,79178.3,79213.26,79165.01,79169.21,21.51036 +1778891700000,79169.22,79215.14,79165.02,79215.14,13.99168 +1778892000000,79215.14,79227.77,79165.02,79165.03,46.01266 +1778892300000,79165.03,79169.77,79137.66,79156.64,8.89325 +1778892600000,79156.65,79156.65,79094.04,79099.82,21.4493 +1778892900000,79099.81,79111.92,79075.09,79111.92,19.402 +1778893200000,79111.92,79136.58,79087.63,79100,77.14464 +1778893500000,79100,79148.13,79099.99,79132.29,8.90226 +1778893800000,79132.29,79139.49,79100,79139.49,12.35057 +1778894100000,79139.49,79146.02,79101.66,79129.07,82.07099 +1778894400000,79129.08,79155.94,79113,79113.01,29.83056 +1778894700000,79113,79113.01,79032.27,79037.13,23.33746 +1778895000000,79037.12,79070.93,79019.25,79049.99,13.72887 +1778895300000,79050,79050,79010,79032.01,13.59432 +1778895600000,79032.01,79048.34,79030,79030,30.83424 +1778895900000,79030.01,79096.56,79030,79064.01,24.61343 +1778896200000,79064.01,79119.44,79064,79112.5,20.37375 +1778896500000,79112.5,79186.05,79112.5,79168,20.42185 +1778896800000,79168,79191.93,79103.18,79189.97,22.97732 +1778897100000,79189.98,79211.77,79164.13,79173.44,16.1905 +1778897400000,79173.45,79198.84,79167,79192.72,19.43454 +1778897700000,79192.72,79207.41,79141.81,79198.77,31.20543 +1778898000000,79198.77,79198.77,79164,79177.31,10.58099 +1778898300000,79177.3,79192.86,79155.38,79155.38,14.6353 +1778898600000,79155.38,79155.38,79093.13,79093.13,16.64377 +1778898900000,79093.12,79113.21,79090,79090.01,22.17905 +1778899200000,79090,79133.51,79080.1,79088.68,23.34551 +1778899500000,79088.67,79105.24,79080.94,79099.58,15.02713 +1778899800000,79099.59,79110.48,79097.1,79097.11,4.82089 +1778900100000,79097.11,79158.4,79097.11,79155.54,11.26462 +1778900400000,79155.55,79168.09,79135.5,79155.83,8.13967 +1778900700000,79155.82,79159.15,79151.3,79159.14,5.1035 +1778901000000,79159.14,79187.71,79155.02,79175.01,108.09968 +1778901300000,79175.01,79182.33,79155.4,79164,124.23473 +1778901600000,79163.99,79186.54,79157.26,79180.39,27.04021 +1778901900000,79180.4,79180.4,79157.26,79179.57,7.9174 +1778902200000,79179.57,79179.58,79141.79,79167.17,9.39092 +1778902500000,79167.16,79167.17,79134.18,79140.01,5.79879 +1778902800000,79140,79140,79078.13,79078.13,11.10152 +1778903100000,79078.12,79093.13,79072.13,79081.65,18.49519 +1778903400000,79081.65,79093.12,79059.77,79093.12,22.32953 +1778903700000,79093.13,79137.88,79083.18,79083.18,21.01127 +1778904000000,79083.19,79111.68,79044.08,79111.67,28.70795 +1778904300000,79111.68,79129.71,79082,79129.55,34.1175 +1778904600000,79129.55,79129.55,79051.09,79084.15,22.1464 +1778904900000,79084.14,79097.14,79079.14,79079.15,4.77684 +1778905200000,79079.14,79093.09,79073.13,79076.69,53.91877 +1778905500000,79076.68,79090,79051.6,79051.6,14.57936 +1778905800000,79051.61,79052.77,78860,78925.78,85.49172 +1778906100000,78925.79,78986.48,78925.78,78955.4,33.86292 +1778906400000,78955.4,79009.41,78955.39,78993.75,19.30011 +1778906700000,78993.75,79015.2,78976,79004.41,7.26294 +1778907000000,79004.42,79004.42,78962.66,78989.93,9.49059 +1778907300000,78989.93,79035.26,78989.92,79035.26,8.11312 +1778907600000,79035.25,79035.26,78933.63,79006.13,20.25071 +1778907900000,79006.13,79034.65,79000,79013.99,11.70059 +1778908200000,79013.99,79031.2,79006.14,79031.19,11.14183 +1778908500000,79031.19,79031.2,79024.92,79025.34,11.22265 +1778908800000,79025.34,79025.35,79025.33,79025.33,7.83172 +1778909100000,79025.34,79032.05,79025.32,79025.33,9.7498 +1778909400000,79025.33,79027.69,78985.27,78992.75,10.56998 +1778909700000,78992.74,79016.53,78940.91,79016.53,22.07706 +1778910000000,79016.53,79039.49,78992,79004,24.81684 +1778910300000,79004.01,79018.11,78984.54,79011.84,22.62709 +1778910600000,79011.84,79016.49,79006.13,79006.13,7.05535 +1778910900000,79006.14,79027.37,78972,79027.37,24.01181 +1778911200000,79027.36,79047.94,79003.67,79023.51,36.39616 +1778911500000,79023.51,79038.19,78965.3,78965.3,14.13871 +1778911800000,78965.3,78970.19,78920.65,78936.65,27.83141 +1778912100000,78936.65,78936.66,78900,78912.75,21.36156 +1778912400000,78912.76,78912.76,78813.68,78829.43,72.7676 +1778912700000,78829.44,78846.98,78800,78824.77,32.11828 +1778913000000,78824.78,78884.71,78820.7,78873.88,11.74299 +1778913300000,78873.89,78899.07,78822.25,78822.25,24.49377 +1778913600000,78822.24,78837.9,78730.26,78745.74,50.75167 +1778913900000,78745.74,78778.68,78600,78600,85.60084 +1778914200000,78600.01,78669.37,78459.87,78654.72,201.79694 +1778914500000,78654.72,78678.68,78613.39,78648,53.26163 +1778914800000,78648,78651.63,78594.71,78643.95,69.19614 +1778915100000,78643.94,78643.94,78456,78456,57.54881 +1778915400000,78456.01,78487.73,78122,78259.33,347.45728 +1778915700000,78259.33,78356.47,78066,78320.48,293.28656 +1778916000000,78320.48,78435.28,78300,78413.28,120.82588 +1778916300000,78413.27,78519.85,78408.56,78463.5,68.49532 +1778916600000,78463.5,78490.27,78353.08,78466,68.58268 +1778916900000,78466.01,78544.49,78436.78,78506.24,50.3002 +1778917200000,78506.24,78560.6,78487,78500.02,57.02262 +1778917500000,78500.03,78513.42,78420,78420.79,40.07199 +1778917800000,78420.79,78432.66,78343.5,78345.78,53.62361 +1778918100000,78345.79,78397.47,78343.5,78369.77,41.33328 +1778918400000,78369.78,78435.99,78334.21,78394.81,46.23464 +1778918700000,78394.81,78453.54,78367.11,78453.33,29.07281 +1778919000000,78453.33,78472.82,78420,78420,31.57427 +1778919300000,78420.01,78432.72,78420,78432.72,20.28955 +1778919600000,78432.71,78432.72,78374.13,78413.92,22.29735 +1778919900000,78413.91,78413.92,78392.12,78404.54,27.85653 +1778920200000,78404.55,78500,78392.15,78455.05,40.06011 +1778920500000,78455.05,78492,78427.62,78484.33,21.91296 +1778920800000,78484.33,78530.52,78460.39,78467,37.85601 +1778921100000,78467,78467.65,78390.01,78407.64,34.34276 +1778921400000,78407.63,78425.99,78380,78411.26,41.23531 +1778921700000,78411.27,78438.08,78391.42,78426.56,26.31089 +1778922000000,78426.55,78440.81,78385.76,78431.12,35.95661 +1778922300000,78431.12,78431.13,78392.26,78397.15,12.87363 +1778922600000,78397.16,78397.16,78246.31,78263.4,57.76613 +1778922900000,78263.41,78274.25,77906.1,77971.11,407.00593 +1778923200000,77971.11,78114,77941.7,78043.04,88.3707 +1778923500000,78043.03,78120.88,78006.65,78058.02,60.3214 +1778923800000,78058.02,78166.34,78031,78148.4,78.76015 +1778924100000,78148.41,78188.48,78107.07,78146.59,67.4695 +1778924400000,78146.58,78162.84,78108.44,78122.91,54.64557 +1778924700000,78122.92,78207.92,78049.99,78056,84.83639 +1778925000000,78056,78131.66,78015.65,78130.15,95.87918 +1778925300000,78130.16,78130.16,78065.6,78083.48,60.54591 +1778925600000,78083.47,78101.43,77924.4,77960.77,156.86309 +1778925900000,77960.77,77985.2,77810.1,77886.57,168.4729 +1778926200000,77886.56,77923.18,77810.12,77906.82,127.556 +1778926500000,77906.83,77953.8,77833.41,77909.37,95.18628 +1778926800000,77909.38,77909.38,77833.41,77856.69,86.54451 +1778927100000,77856.68,77872.36,77640,77773.35,328.34146 +1778927400000,77772.28,77972.25,77753.31,77917.71,298.39404 +1778927700000,77917.71,77979.26,77850,77895.28,131.31768 +1778928000000,77895.28,77916,77863.53,77892.54,98.13543 +1778928300000,77892.54,77957.58,77877.97,77922.92,97.25496 +1778928600000,77922.91,77973.76,77909.69,77915.69,78.90201 +1778928900000,77915.69,77984.41,77915.68,77960,92.73758 +1778929200000,77959.99,78089.22,77959.99,78054.27,105.59405 +1778929500000,78054.27,78060.48,78017.3,78039.93,95.59365 +1778929800000,78039.93,78105.54,78039.93,78084.01,67.70821 +1778930100000,78084,78159.39,78084,78137.92,70.71312 +1778930400000,78137.92,78137.93,78070,78077.69,22.87206 +1778930700000,78077.68,78136.31,78077.68,78135.28,20.063 +1778931000000,78135.29,78135.29,78104.17,78131.44,17.96396 +1778931300000,78131.44,78193.88,78131.43,78170.43,88.7001 +1778931600000,78170.44,78170.44,78161.22,78161.23,31.88406 +1778931900000,78161.22,78161.23,78118.42,78118.42,23.72029 +1778932200000,78118.43,78118.43,78087.9,78092.39,37.54093 +1778932500000,78092.4,78092.4,78075.14,78081.71,20.56637 +1778932800000,78080.46,78133.38,78040.01,78105.38,127.06308 +1778933100000,78105.37,78105.37,78074.66,78074.67,69.18852 +1778933400000,78074.66,78074.67,78040.07,78058.47,91.97551 +1778933700000,78058.47,78058.47,77984.05,77986.59,90.29971 +1778934000000,77986.6,78023.17,77971.55,77972.63,90.32227 +1778934300000,77972.62,77988.01,77918.62,77987.16,57.5246 +1778934600000,77988,78074,77987.99,78074,52.54641 +1778934900000,78074,78074,78050.11,78055.14,45.31648 +1778935200000,78055.13,78072.24,78051.61,78060.15,19.09448 +1778935500000,78060.16,78117.01,78051.23,78051.24,74.30556 +1778935800000,78051.24,78106.7,78027.1,78031.25,45.00019 +1778936100000,78031.25,78045.6,78007.23,78007.23,28.89496 +1778936400000,78007.24,78007.24,77944.68,77961.45,97.8461 +1778936700000,77961.45,78005.45,77959.99,77975.48,94.49059 +1778937000000,77975.49,78000.73,77890,77898.46,80.33982 +1778937300000,77898.46,77987.97,77863.89,77987.97,125.90472 +1778937600000,77987.96,77987.96,77890.92,77890.93,34.86349 +1778937900000,77890.92,77967.51,77885,77964.33,124.24657 +1778938200000,77964.34,77982.65,77903.51,77903.52,44.73476 +1778938500000,77903.52,77903.52,77833.4,77887.15,61.3863 +1778938800000,77887.15,77905,77875.21,77901.11,48.8008 +1778939100000,77901.11,77919.46,77894.2,77919.46,40.37931 +1778939400000,77919.46,77961.47,77905.79,77953.64,37.86376 +1778939700000,77953.64,78014.6,77953.64,78014.6,40.00665 +1778940000000,78014.6,78048,77924.94,77924.94,38.35202 +1778940300000,77924.94,77958.8,77895.2,77935.41,39.53759 +1778940600000,77935.41,77961,77929.1,77957.3,41.24016 +1778940900000,77957.3,77961.47,77902.08,77918.49,40.64718 +1778941200000,77918.49,77993.65,77911.76,77993.64,63.16878 +1778941500000,77993.65,78062.97,77974.79,77982,134.56705 +1778941800000,77982,78105.46,77982,78104.08,82.2578 +1778942100000,78104.09,78142.37,78084.75,78111.84,72.01329 +1778942400000,78111.85,78227.67,78111.84,78219.02,74.55594 +1778942700000,78219.01,78346,78165.57,78175.26,88.21891 +1778943000000,78175.25,78177.8,78104.65,78117.88,28.10048 +1778943300000,78117.89,78157.57,78114.01,78130.55,26.38865 +1778943600000,78130.55,78224.44,78114.01,78206.93,27.82869 +1778943900000,78206.92,78206.93,78093.84,78122.36,46.0126 +1778944200000,78122.36,78122.36,78078.22,78119.96,18.11191 +1778944500000,78119.97,78148.3,78086.64,78128.64,29.42161 +1778944800000,78128.63,78142.83,78079.94,78142.83,31.31494 +1778945100000,78142.83,78192.69,78128.41,78128.42,22.45281 +1778945400000,78128.42,78229.95,78128.42,78205.27,24.6825 +1778945700000,78205.26,78231.98,78205.26,78218.59,44.48824 +1778946000000,78218.6,78219.88,78185.33,78215.37,15.15186 +1778946300000,78215.37,78285,78212.51,78261.47,40.1743 +1778946600000,78261.47,78261.48,78228.31,78228.31,10.65535 +1778946900000,78228.32,78252.85,78228.31,78238.67,22.61996 +1778947200000,78238.68,78364.65,78188.32,78343.07,47.97474 +1778947500000,78342.98,78342.98,78263,78269.26,29.62756 +1778947800000,78269.25,78269.26,78185.08,78246.45,32.10887 +1778948100000,78246.44,78333.85,78212.03,78333.85,21.83707 +1778948400000,78333.84,78333.85,78275.48,78302.5,15.77677 +1778948700000,78302.51,78328,78290,78290,9.43859 +1778949000000,78290,78318.47,78268.67,78318.46,28.70831 +1778949300000,78318.47,78318.47,78223.6,78250.01,11.61109 +1778949600000,78250.01,78250.01,78119.72,78150.74,40.72472 +1778949900000,78150.74,78222.01,78150.73,78214.1,18.14532 +1778950200000,78214.09,78215.6,78146.89,78197,21.55733 +1778950500000,78197,78208.07,78168.45,78205.96,50.59218 +1778950800000,78205.96,78257.59,78199,78257.59,9.68693 +1778951100000,78257.59,78271.06,78257.58,78268.89,13.08742 +1778951400000,78268.88,78270.94,78243.22,78270.94,17.66959 +1778951700000,78270.93,78298.82,78232.17,78298.82,27.15109 +1778952000000,78299.2,78305.83,78262,78305.83,29.58891 +1778952300000,78305.83,78318,78256.03,78289.7,19.53311 +1778952600000,78289.7,78306.24,78267.28,78306.24,69.84038 +1778952900000,78306.23,78320.41,78270.38,78280.68,48.36074 +1778953200000,78280.68,78294,78266.17,78266.17,30.48052 +1778953500000,78266.18,78281.63,78239.92,78281.62,31.88069 +1778953800000,78281.62,78290,78224.7,78228.74,30.3372 +1778954100000,78228.75,78228.75,78201.49,78201.5,22.59011 +1778954400000,78201.5,78241.34,78185.89,78185.89,29.49857 +1778954700000,78185.9,78212.49,78171.03,78179.98,23.26647 +1778955000000,78179.99,78200.57,78171.02,78191.85,20.14515 +1778955300000,78191.84,78217.26,78160.69,78160.69,22.76284 +1778955600000,78160.7,78166.23,78144.32,78144.32,18.30047 +1778955900000,78144.32,78196.93,78142.99,78196.92,18.12749 +1778956200000,78196.93,78234.62,78196.92,78234.6,7.462 +1778956500000,78234.6,78234.61,78184.64,78198.17,40.34148 +1778956800000,78198.18,78271.36,78192,78255.75,56.92962 +1778957100000,78255.74,78271.36,78234.18,78234.19,12.0592 +1778957400000,78234.19,78327.75,78218.02,78218.02,52.9647 +1778957700000,78218.03,78257.96,78218.02,78229.81,8.77606 +1778958000000,78229.82,78254.61,78204.22,78250.21,13.96346 +1778958300000,78250.2,78263.98,78236,78236.01,11.05485 +1778958600000,78236.01,78241.96,78230,78241.95,4.51487 +1778958900000,78241.96,78252.35,78240.62,78251.33,7.37094 +1778959200000,78251.33,78252,78224,78246,7.91188 +1778959500000,78245.99,78301.95,78245.99,78285.04,50.81144 +1778959800000,78285.04,78295.7,78262.8,78295.69,41.67632 +1778960100000,78295.7,78314.69,78276.37,78291.76,55.51551 +1778960400000,78291.77,78291.77,78264.02,78264.02,16.75163 +1778960700000,78264.03,78304.17,78262.8,78300.64,11.07029 +1778961000000,78300.63,78301.88,78226.02,78280.43,40.4747 +1778961300000,78280.43,78280.43,78250.47,78259.66,9.98663 +1778961600000,78259.67,78300,78259.66,78300,10.00556 +1778961900000,78299.99,78300,78284.7,78296,6.44021 +1778962200000,78295.99,78300,78292.71,78299.99,10.50292 +1778962500000,78299.99,78318.94,78299.99,78311.69,27.97638 +1778962800000,78311.69,78316.23,78292.98,78292.98,9.60447 +1778963100000,78292.98,78317.42,78272.43,78272.43,12.58451 +1778963400000,78272.43,78272.44,78216,78240.01,9.07995 +1778963700000,78240.01,78278,78234.85,78234.85,11.80758 +1778964000000,78234.86,78234.86,78201.42,78223.41,6.28933 +1778964300000,78223.4,78243.85,78215.94,78243.85,10.10654 +1778964600000,78243.85,78255.81,78236.35,78248.73,13.60193 +1778964900000,78248.74,78266.01,78242.01,78261,66.34352 +1778965200000,78261,78285.96,78222.64,78285.96,84.0842 +1778965500000,78285.96,78308.33,78277.87,78290.23,17.13777 +1778965800000,78290.23,78302.56,78254.04,78302.55,37.36149 +1778966100000,78302.56,78302.56,78258.39,78258.39,8.25001 +1778966400000,78258.39,78280.8,78246.65,78246.66,13.56211 +1778966700000,78246.65,78275.81,78234.51,78273.69,13.46733 +1778967000000,78273.68,78284,78272,78272.01,7.00768 +1778967300000,78272.01,78275.81,78259.75,78273.01,4.31152 +1778967600000,78273.01,78289.72,78206.85,78289.72,24.68401 +1778967900000,78289.71,78289.75,78253.1,78253.1,4.35529 +1778968200000,78253.1,78279.43,78246,78279.42,8.6506 +1778968500000,78279.42,78300,78265.72,78265.73,14.39987 +1778968800000,78265.73,78275.81,78201.81,78207.11,14.80578 +1778969100000,78207.11,78207.11,78171.02,78178.01,21.24558 +1778969400000,78178.01,78241.39,78175.39,78241.38,17.70781 +1778969700000,78241.38,78275.8,78241.38,78253.78,9.10594 +1778970000000,78253.78,78275.81,78253.77,78271.39,5.97472 +1778970300000,78271.39,78279.28,78268.13,78268.14,5.78626 +1778970600000,78268.13,78270.18,78249.15,78249.16,6.74587 +1778970900000,78249.15,78251.8,78226.28,78226.29,8.27586 +1778971200000,78226.29,78226.29,78224.7,78224.71,5.88629 +1778971500000,78224.7,78224.71,78195.91,78220.42,18.56334 +1778971800000,78220.42,78229.33,78210.92,78213.27,9.67078 +1778972100000,78213.27,78213.27,78186.24,78186.25,5.02419 +1778972400000,78186.25,78195.6,78156.67,78156.68,17.99435 +1778972700000,78156.67,78202.42,78156.67,78202.42,7.39814 +1778973000000,78202.41,78202.42,78184,78184,6.26834 +1778973300000,78184.01,78267.46,78184.01,78251.75,4.28809 +1778973600000,78251.75,78251.75,78220.23,78220.24,5.70764 +1778973900000,78220.24,78234.99,78220.23,78234.99,4.22164 +1778974200000,78234.99,78257.88,78234,78234,11.33277 +1778974500000,78234.01,78249.56,78224.41,78228.09,17.33166 +1778974800000,78228.09,78228.09,78203.42,78219.8,7.22143 +1778975100000,78219.8,78235.19,78194,78194,12.62999 +1778975400000,78194.01,78194.01,78125.32,78153.7,19.90354 +1778975700000,78153.7,78184,78148.04,78148.05,14.64165 +1778976000000,78148.05,78229,78148.04,78229,18.99558 +1778976300000,78228.99,78243.19,78213.7,78232.82,11.34223 +1778976600000,78232.81,78242.48,78195.31,78195.31,12.2665 +1778976900000,78195.32,78218.51,78195.31,78202,8.81135 +1778977200000,78202,78202,78150,78183.43,16.49151 +1778977500000,78183.44,78196.41,78143,78195.99,15.65526 +1778977800000,78196,78196,78176.41,78186.83,7.88876 +1778978100000,78186.82,78228.39,78186.82,78204.64,9.07195 +1778978400000,78204.64,78204.64,78125,78140.47,10.18421 +1778978700000,78140.47,78154.01,78089.59,78089.6,22.14103 +1778979000000,78089.6,78125.93,78089.59,78092.57,19.33046 +1778979300000,78092.56,78092.56,77812,77945.85,159.41762 +1778979600000,77945.85,78018.97,77826.9,77971.28,106.32207 +1778979900000,77971.28,78066.25,77964.26,78053.79,30.85486 +1778980200000,78053.78,78114,78041.02,78057.52,23.05802 +1778980500000,78057.53,78090,78024.57,78043,19.89288 +1778980800000,78043,78055.37,77974.89,78008.26,12.43255 +1778981100000,78008.25,78032.79,77909.07,77988.02,35.27719 +1778981400000,77988.02,78000.76,77923.24,77986.45,27.57259 +1778981700000,77986.44,77986.44,77874,77960,38.26124 +1778982000000,77960,77960,77721.19,77787.4,141.75737 +1778982300000,77787.4,77873.99,77752.92,77806.65,34.52706 +1778982600000,77806.65,77850,77806.65,77823.32,18.08599 +1778982900000,77823.32,77832.2,77725.71,77725.71,28.49485 +1778983200000,77725.72,77836.35,77725.71,77810.01,38.47897 +1778983500000,77810,77850,77793,77850,14.94191 +1778983800000,77850,77929.9,77850,77868.15,27.41807 +1778984100000,77868.15,77909.08,77857.78,77909.08,15.87111 +1778984400000,77909.08,77929.79,77855.12,77868.18,11.85822 +1778984700000,77868.17,77895.53,77843.02,77895.53,35.34868 +1778985000000,77895.53,77930,77861.24,77861.25,10.61864 +1778985300000,77861.25,77938,77861.24,77905.9,24.01814 +1778985600000,77905.89,77928.19,77893.39,77915.32,9.85491 +1778985900000,77915.32,77931.26,77904.57,77904.58,8.47226 +1778986200000,77904.58,77927.48,77852.73,77917.09,34.04339 +1778986500000,77917.08,77917.08,77885.85,77895.51,25.71863 +1778986800000,77895.5,78013.27,77888,77976.91,23.66408 +1778987100000,77976.9,77976.91,77958.67,77958.69,18.81766 +1778987400000,77958.69,77961.47,77947.36,77958.57,31.27037 +1778987700000,77958.57,78009.12,77958.56,77984.15,21.46391 +1778988000000,77984.16,78010.52,77964.92,77995.49,9.49642 +1778988300000,77995.5,78000.76,77964.87,78000.75,12.57736 +1778988600000,78000.76,78037.89,77978.99,78037.89,9.78818 +1778988900000,78037.88,78048.93,78027.51,78048.92,9.5901 +1778989200000,78048.93,78066.25,78021.76,78031.94,34.20064 +1778989500000,78031.94,78047.84,78018.73,78047.83,9.03928 +1778989800000,78047.83,78079.3,78022.48,78022.48,9.82364 +1778990100000,78022.48,78028.89,78000.59,78028.88,10.42158 +1778990400000,78028.88,78055.89,78003.35,78052.97,14.41878 +1778990700000,78052.98,78080,78045.11,78054.71,17.01847 +1778991000000,78054.72,78054.72,78027.51,78049,8.95023 +1778991300000,78049,78096.2,78048.99,78083.54,41.7931 +1778991600000,78083.54,78136,78078.7,78130.25,23.06463 +1778991900000,78130.25,78145.76,78092.91,78096.21,17.52498 +1778992200000,78096.21,78096.22,78054.46,78081.16,21.84619 +1778992500000,78081.15,78178.05,78081.15,78159.2,28.78024 +1778992800000,78159.2,78198.76,78158.49,78186.11,13.43614 +1778993100000,78186.11,78203.93,78172.12,78172.13,46.72185 +1778993400000,78172.13,78197.14,78158.49,78183.48,104.15977 +1778993700000,78183.47,78183.48,78157.76,78158.09,38.27655 +1778994000000,78158.08,78195.66,78135.34,78192.89,57.75501 +1778994300000,78192.89,78323.96,78192.89,78286.17,47.02236 +1778994600000,78286.18,78286.18,78246.25,78246.25,14.80445 +1778994900000,78246.25,78246.26,78184.36,78184.37,21.85252 +1778995200000,78184.37,78204.01,78179.42,78204,19.64433 +1778995500000,78204,78204.01,78178,78178.01,14.62747 +1778995800000,78178.01,78178.01,78150,78164.98,10.88016 +1778996100000,78164.97,78204.01,78164.97,78204.01,16.40068 +1778996400000,78204,78204.01,78154.85,78154.85,21.23412 +1778996700000,78154.86,78175.09,78154.85,78175.09,9.59565 +1778997000000,78175.08,78175.09,78109.77,78112.28,9.18318 +1778997300000,78112.28,78121.41,78102.42,78121.41,15.98846 +1778997600000,78121.41,78183.89,78121.4,78165.74,10.20195 +1778997900000,78165.73,78180.37,78144,78179.74,8.44352 +1778998200000,78179.75,78204.01,78179.75,78185.13,6.14856 +1778998500000,78185.14,78200,78162.69,78162.7,16.44722 +1778998800000,78162.69,78162.7,78066.24,78066.24,13.53217 +1778999100000,78066.24,78084.3,78017,78082.53,30.69074 +1778999400000,78082.52,78102.08,78082.52,78100.63,5.45653 +1778999700000,78100.64,78121.09,78100.63,78108.34,5.43482 +1779000000000,78108.34,78108.34,78040.15,78045.34,8.8066 +1779000300000,78045.33,78060.24,78045.33,78060.24,8.8497 +1779000600000,78060.23,78105.39,78060.23,78105.39,10.2468 +1779000900000,78105.38,78105.38,78085.65,78104.8,12.61093 +1779001200000,78104.79,78114.43,78086.61,78100.99,13.28193 +1779001500000,78100.98,78100.98,78078,78093.35,8.14744 +1779001800000,78093.34,78106.36,78088.62,78097.39,12.81152 +1779002100000,78097.4,78097.4,78053.79,78066.24,11.74204 +1779002400000,78066.25,78105.65,78059.67,78105.65,15.37122 +1779002700000,78105.64,78143.96,78095.37,78121.99,10.7878 +1779003000000,78121.98,78200,78121.98,78200,11.599 +1779003300000,78200,78208.69,78104.25,78129.99,20.67013 +1779003600000,78130,78157.61,78130,78151.96,29.44796 +1779003900000,78151.96,78178.34,78151.96,78168.65,5.94191 +1779004200000,78168.66,78184.12,78157.15,78184.11,19.17164 +1779004500000,78184.11,78196.67,78164.66,78180.01,21.274 +1779004800000,78180,78200.91,78143.93,78149.72,15.73085 +1779005100000,78149.73,78168.81,78149.7,78168.8,7.6682 +1779005400000,78168.8,78168.8,78148.71,78148.72,6.28215 +1779005700000,78148.72,78149,78068,78085.41,10.32583 +1779006000000,78085.41,78117.45,78074.33,78099.23,11.33385 +1779006300000,78099.22,78099.23,78066.24,78066.25,16.7472 +1779006600000,78066.25,78083.81,78066.24,78069.94,6.97569 +1779006900000,78069.93,78107.27,78068.08,78068.08,7.94287 +1779007200000,78068.09,78101.12,78033.01,78101.12,13.08313 +1779007500000,78101.12,78101.12,78081.59,78084.66,3.86443 +1779007800000,78084.65,78101.12,78078.79,78078.8,11.46495 +1779008100000,78078.8,78092.01,78077.8,78089.8,5.95503 +1779008400000,78089.8,78135.4,78073.52,78073.53,23.62384 +1779008700000,78073.52,78119.12,78073.52,78106.77,14.85237 +1779009000000,78106.78,78137.68,78098.41,78128.27,8.33651 +1779009300000,78128.27,78154.87,78114.75,78138.07,17.10741 +1779009600000,78138.07,78145.41,78100.67,78137.33,22.64996 +1779009900000,78137.33,78150,78118.12,78150,11.32767 +1779010200000,78149.99,78149.99,78111.71,78111.72,8.18837 +1779010500000,78111.72,78133.5,78092.43,78133.5,28.32571 +1779010800000,78133.49,78133.5,78110.57,78123.87,7.9015 +1779011100000,78123.88,78145.6,78123.87,78145.6,7.00038 +1779011400000,78145.6,78224.99,78145.6,78224.99,11.94599 +1779011700000,78224.98,78293.97,78218.91,78249.33,35.17514 +1779012000000,78249.33,78346.27,78249.03,78319.2,26.47674 +1779012300000,78319.2,78362.12,78280.72,78361.01,22.68196 +1779012600000,78361.01,78525.74,78361,78446.99,98.59809 +1779012900000,78446.98,78468,78399.26,78427.65,160.17112 +1779013200000,78427.65,78502,78413.55,78490.03,42.78282 +1779013500000,78490.03,78599.99,78490.02,78527.22,46.69586 +1779013800000,78527.22,78527.22,78434,78475.51,38.15101 +1779014100000,78475.5,78535.21,78465.1,78465.1,34.1002 +1779014400000,78465.1,78487.34,78422.09,78480.99,26.40496 +1779014700000,78480.99,78480.99,78434.76,78447.99,17.44767 +1779015000000,78448,78483.14,78434.76,78442.46,23.80096 +1779015300000,78442.47,78466,78427.22,78465.99,27.61846 +1779015600000,78465.99,78473.82,78367.48,78407.72,60.49439 +1779015900000,78407.72,78450.64,78398,78450.64,15.08592 +1779016200000,78450.64,78450.64,78357.57,78357.58,12.99654 +1779016500000,78357.58,78380.58,78315.33,78334.67,24.66308 +1779016800000,78334.67,78367.49,78308.61,78367.48,7.20655 +1779017100000,78367.48,78377.05,78335.99,78350.04,17.48113 +1779017400000,78350.03,78400,78289,78396.18,28.10549 +1779017700000,78396.17,78396.18,78342.13,78364.18,14.92437 +1779018000000,78364.17,78435.75,78364.17,78411.25,23.45305 +1779018300000,78411.26,78469.83,78384.42,78399.55,23.49229 +1779018600000,78399.54,78420,78390,78390,18.07052 +1779018900000,78390,78415.99,78386.41,78415.99,11.47117 +1779019200000,78415.99,78425.53,78387.71,78387.72,30.39059 +1779019500000,78387.72,78410,78378.95,78399.42,17.01628 +1779019800000,78399.42,78457.97,78390.34,78390.34,28.17577 +1779020100000,78390.34,78438,78371,78371.01,29.7562 +1779020400000,78371.01,78437.97,78352,78428.09,20.27 +1779020700000,78428.09,78434.43,78413.53,78434.42,7.12538 +1779021000000,78434.43,78463.63,78421.33,78463.63,19.86398 +1779021300000,78463.64,78550,78456.01,78463.44,48.15124 +1779021600000,78463.43,78475,78455.15,78474.99,7.08148 +1779021900000,78474.99,78500.92,78396.43,78396.43,24.00544 +1779022200000,78396.42,78413.03,78386,78386.01,9.43449 +1779022500000,78386.01,78400.74,78333.8,78364.83,13.16604 +1779022800000,78364.83,78364.83,78294,78323.6,17.98865 +1779023100000,78323.61,78356.52,78295.28,78296.71,15.51189 +1779023400000,78296.71,78311.28,78257.31,78261.12,16.13663 +1779023700000,78261.11,78261.11,78173.15,78256.38,32.60465 +1779024000000,78256.38,78256.38,78225.3,78239.98,9.18172 +1779024300000,78239.97,78292.63,78239.97,78292.62,14.52263 +1779024600000,78292.63,78292.63,78250,78275.8,32.69169 +1779024900000,78275.81,78343.39,78275.81,78308.86,11.75751 +1779025200000,78308.85,78308.86,78250.43,78261.73,28.10787 +1779025500000,78261.74,78293.83,78261.37,78268,15.45401 +1779025800000,78268,78285.81,78200,78212.27,32.82022 +1779026100000,78212.27,78223.17,78184.1,78202.91,33.49878 +1779026400000,78202.91,78217.33,78134.1,78161.94,36.69008 +1779026700000,78161.94,78161.94,78066.24,78066.24,59.31015 +1779027000000,78066.24,78099.15,78061.46,78072.81,16.79562 +1779027300000,78072.81,78072.81,77850,77971.84,132.67669 +1779027600000,77971.84,78013.9,77912.95,78000.38,37.48948 +1779027900000,78000.38,78117.89,77994.5,78040,25.19968 +1779028200000,78040,78066.25,77957.58,78013.02,20.40982 +1779028500000,78013.02,78034,77972,77973.22,8.38534 +1779028800000,77974.83,78017.4,77974.83,78007.91,15.22797 +1779029100000,78007.91,78072,78007.91,78060.85,16.42364 +1779029400000,78060.85,78078.88,78029.71,78078.88,11.84768 +1779029700000,78079.98,78091.98,78050.71,78051.51,17.11278 +1779030000000,78051.51,78071.49,78007.91,78071.17,16.84583 +1779030300000,78071.18,78114.22,78071.17,78097.2,16.8491 +1779030600000,78097.2,78119.42,78089.46,78089.47,7.94161 +1779030900000,78089.47,78089.47,77920.76,78069.99,41.96316 +1779031200000,78070,78070.77,78030.91,78052.54,10.22558 +1779031500000,78052.53,78052.53,77978.3,77990.07,12.70708 +1779031800000,77990.06,78047.41,77990.06,78043.88,4.905 +1779032100000,78043.87,78059.21,78006,78032.73,12.31026 +1779032400000,78032.72,78050,77981.99,78034,39.24153 +1779032700000,78034,78066,78012.41,78051.32,12.17271 +1779033000000,78051.33,78061.12,78037.74,78052.2,18.56356 +1779033300000,78052.2,78066.25,78048.36,78051.41,9.9085 +1779033600000,78051.42,78127.22,78051.41,78106.75,10.84097 +1779033900000,78106.75,78106.75,78086.68,78093.5,5.11138 +1779034200000,78093.49,78093.5,78054.58,78062.83,8.7096 +1779034500000,78062.83,78092.44,78048.36,78071.26,9.31759 +1779034800000,78071.26,78087.95,78059.72,78087.95,6.2915 +1779035100000,78087.95,78142.85,78087.94,78141.36,9.73884 +1779035400000,78141.36,78161.18,78118,78119.5,11.82967 +1779035700000,78119.5,78147,78111.72,78141.97,3.4884 +1779036000000,78141.96,78193.66,78141.96,78171.03,18.22813 +1779036300000,78171.02,78171.03,78100,78107.01,19.00147 +1779036600000,78107,78127.01,78054.84,78127.01,20.88338 +1779036900000,78127.01,78127.01,78025.23,78034.36,19.43894 +1779037200000,78034.37,78048,77942.22,78028.98,54.66092 +1779037500000,78028.98,78055.8,78000,78033.27,33.55477 +1779037800000,78033.28,78033.28,77892.18,77920.16,35.16157 +1779038100000,77920.17,77965.28,77856.69,77936.81,36.5546 +1779038400000,77936.82,77986.23,77934.43,77977.73,7.25232 +1779038700000,77977.74,77987.62,77935.93,77987.62,24.44079 +1779039000000,77987.62,77999.99,77902.2,77999.99,21.69847 +1779039300000,78000,78014.16,77915.06,78009.71,53.35761 +1779039600000,78009.7,78050,77993.39,78049.99,7.49406 +1779039900000,78050,78066.25,78022.19,78066.25,9.95352 +1779040200000,78066.25,78066.25,78045.24,78053.42,5.82485 +1779040500000,78053.42,78092.44,78053.41,78089.98,6.48542 +1779040800000,78089.99,78245.15,78076.2,78189.89,28.50828 +1779041100000,78189.89,78225.16,78132.6,78133.09,14.17627 +1779041400000,78133.08,78160.81,78125.48,78125.48,14.94257 +1779041700000,78125.48,78146.29,78054.9,78054.91,9.68058 +1779042000000,78054.9,78065.36,78014.33,78065.35,24.12684 +1779042300000,78065.36,78136.99,78065.35,78136.99,11.91169 +1779042600000,78136.98,78171.03,78124.5,78127.42,6.99783 +1779042900000,78127.43,78147.33,78127.42,78146.42,3.40855 +1779043200000,78146.42,78146.43,78130.33,78130.33,6.18598 +1779043500000,78130.33,78166.96,78118,78166.95,7.02262 +1779043800000,78166.95,78205.16,78152.39,78198.37,9.59792 +1779044100000,78198.36,78271.59,78198.36,78268.05,35.87503 +1779044400000,78268.04,78281.55,78225.4,78275.79,34.91637 +1779044700000,78275.79,78298,78246.43,78262.58,12.59549 +1779045000000,78262.57,78262.91,78238.33,78262.91,19.53443 +1779045300000,78262.9,78262.91,78244.77,78247.97,3.12977 +1779045600000,78247.97,78300,78233.03,78233.03,16.4204 +1779045900000,78233.04,78247.98,78228.17,78228.18,14.67659 +1779046200000,78228.17,78241.18,78228.17,78228.17,7.74749 +1779046500000,78228.17,78298.58,78209.96,78298.57,15.52203 +1779046800000,78298.58,78420.32,78298.57,78383.93,32.91238 +1779047100000,78383.92,78431.44,78354.01,78431.44,14.77908 +1779047400000,78431.44,78468.46,78419.39,78419.39,30.16065 +1779047700000,78419.4,78427.71,78383.07,78415.3,22.92815 +1779048000000,78415.29,78435.32,78368.78,78389.89,13.8591 +1779048300000,78389.89,78389.9,78349.07,78349.08,8.89735 +1779048600000,78349.07,78364,78332.43,78341.07,14.95137 +1779048900000,78341.07,78346.93,78300,78300.01,14.48495 +1779049200000,78300,78303.31,78248.8,78283.06,27.40969 +1779049500000,78283.07,78296.15,78283.06,78291.02,7.19013 +1779049800000,78291.01,78367.49,78286.14,78286.14,26.7587 +1779050100000,78286.15,78317.27,78249.35,78299.34,62.68503 +1779050400000,78299.34,78303.22,78284.05,78295.26,3.05054 +1779050700000,78295.26,78305.68,78277.35,78289.15,11.22691 +1779051000000,78289.15,78291.48,78279.21,78283.04,6.97176 +1779051300000,78283.03,78296.34,78277.36,78277.36,7.90556 +1779051600000,78277.36,78294.3,78243.5,78253.51,8.53474 +1779051900000,78253.52,78263.29,78253.51,78263.28,4.18861 +1779052200000,78263.28,78295.14,78263.28,78295.13,27.34772 +1779052500000,78295.13,78308,78269.41,78308,9.75491 +1779052800000,78307.99,78422,78307.99,78422,49.75659 +1779053100000,78422.6,78435.34,78379.03,78431.52,27.5147 +1779053400000,78431.52,78441.69,78386.55,78435.84,22.88869 +1779053700000,78435.84,78485.36,78388.27,78389.73,54.79207 +1779054000000,78389.73,78435.66,78368.63,78430.64,46.6994 +1779054300000,78430.64,78471.46,78392.76,78421.49,17.93919 +1779054600000,78421.5,78450,78392.38,78396.52,10.62439 +1779054900000,78396.52,78434.8,78396.51,78405.72,13.8595 +1779055200000,78405.72,78414.16,78066.24,78288.83,88.08873 +1779055500000,78288.84,78349.4,78118,78118.01,31.2588 +1779055800000,78118.01,78121.92,77950,78117.01,81.39714 +1779056100000,78117.01,78146.11,78014.33,78034.01,31.8359 +1779056400000,78034.01,78127.74,77947.36,78005.76,50.70023 +1779056700000,78005.77,78020,77950.58,77999.84,44.03669 +1779057000000,77999.26,78127.69,77985,78114.48,36.42823 +1779057300000,78114.48,78120,77950,78042.46,46.55523 +1779057600000,78042.46,78111.6,78037.74,78048,20.9727 +1779057900000,78048,78048,77985.34,78009.46,32.08121 +1779058200000,78009.47,78009.47,77830,77880.68,87.63401 +1779058500000,77880.67,78008.19,77880.67,77997.24,34.79786 +1779058800000,77997.24,78008.18,77909.07,77928.33,34.71632 +1779059100000,77928.32,77942.76,77771.11,77844.99,65.28923 +1779059400000,77844.99,77927.78,77843.63,77855.01,27.23604 +1779059700000,77855.01,77868.41,77680.28,77860.21,93.07701 +1779060000000,77860.22,77975.95,77827.29,77932.7,28.43141 +1779060300000,77932.71,77954.15,77827.29,77836.13,27.63241 +1779060600000,77836.12,77893.15,77751.9,77883.99,36.14353 +1779060900000,77883.99,77883.99,77730.39,77737.81,29.84073 +1779061200000,77737.81,77737.82,76735.16,77250,1322.42589 +1779061500000,77250,77315.22,77118.96,77257.33,179.07076 +1779061800000,77257.33,77543.38,77248.73,77475.25,136.99178 +1779062100000,77475.25,77528.51,77427.17,77457.67,50.5689 +1779062400000,77457.67,77477.99,77230.88,77327.7,124.6046 +1779062700000,77327.7,77327.7,77020.8,77020.8,219.39022 +1779063000000,77020.8,77207.2,76916.6,77207.12,118.99757 +1779063300000,77207.12,77330,77140.05,77140.06,69.28508 +1779063600000,77140.05,77262.39,77135,77183.35,33.20576 +1779063900000,77183.35,77213.79,77092.71,77152.52,123.12063 +1779064200000,77152.52,77220.02,76964.66,77060.47,117.01377 +1779064500000,77060.48,77210.12,77036.39,77157.7,57.35929 +1779064800000,77157.7,77190,77016,77019.82,35.78062 +1779065100000,77019.82,77120.74,76975.55,77114.55,73.88335 +1779065400000,77114.55,77115,76958,77021.8,36.16344 +1779065700000,77021.79,77226.31,77020.91,77209.95,54.026 +1779066000000,77209.95,77214.95,77085,77164.02,28.04004 +1779066300000,77164.03,77258.76,77078,77175.99,32.65268 +1779066600000,77175.98,77291.54,77068.49,77068.49,58.7665 +1779066900000,77068.5,77068.75,76958,76989.99,53.69947 +1779067200000,76990,77050,76846.13,76947.62,112.68266 +1779067500000,76947.63,76974.67,76865.36,76900,57.79955 +1779067800000,76900.01,76929.88,76774.13,76794.6,79.85134 +1779068100000,76794.61,76931.83,76773.29,76858,94.69215 +1779068400000,76858,76872.02,76771.62,76836.8,45.17455 +1779068700000,76836.8,76964.15,76744.95,76882.3,90.44211 +1779069000000,76882.3,76994.49,76856,76985.51,47.41299 +1779069300000,76985.51,77160.32,76972.51,77109.22,70.26429 +1779069600000,77109.21,77175.38,77055,77158.65,49.27532 +1779069900000,77158.65,77222.03,77112.81,77181.37,46.28747 +1779070200000,77181.36,77221.53,77115.84,77170.51,49.34331 +1779070500000,77170.52,77176.49,77048.13,77070.2,31.05978 +1779070800000,77070.21,77089.98,76961.03,77020.82,72.9759 +1779071100000,77020.81,77070,77019.63,77039.18,29.09244 +1779071400000,77039.18,77049.46,76980.71,77000.01,23.71548 +1779071700000,77000,77000.01,76852.67,76885.21,63.52586 +1779072000000,76885.22,76885.22,76832.96,76874.64,35.35122 +1779072300000,76874.65,76934.75,76832,76839.58,39.39325 +1779072600000,76839.57,76856.47,76707.61,76758.11,41.60666 +1779072900000,76758.11,76852.04,76743.04,76835.41,63.0464 +1779073200000,76835.41,76981.39,76835,76951.06,43.82537 +1779073500000,76951.06,77014.24,76932.48,76991.35,40.65437 +1779073800000,76991.34,77008.24,76865.24,76872.96,59.34713 +1779074100000,76872.96,76915.57,76872.95,76883.13,29.09687 +1779074400000,76883.14,76958.2,76846.24,76951.27,52.71251 +1779074700000,76951.27,76992.48,76893.45,76963.01,34.05969 +1779075000000,76963.01,76963.01,76817.14,76902.09,64.04421 +1779075300000,76902.1,76940.07,76860.07,76914.21,24.92286 +1779075600000,76914.2,77030.42,76894.45,77002.71,73.63956 +1779075900000,77002.7,77005.81,76940.29,76972.9,22.39934 +1779076200000,76972.9,76985.03,76886.57,76914.6,42.17474 +1779076500000,76914.61,76961.67,76889.69,76924.65,22.15315 +1779076800000,76924.66,76983.28,76924.65,76928.22,25.29695 +1779077100000,76928.21,76987.56,76926.98,76987.55,16.98688 +1779077400000,76987.56,77037.62,76957.34,77028.72,39.82109 +1779077700000,77028.71,77033.86,76955,76979.23,42.16162 +1779078000000,76979.23,76979.23,76802.03,76809.44,34.34377 +1779078300000,76809.44,76827.82,76772.01,76817.04,26.83634 +1779078600000,76817.04,76823.68,76781.06,76818.45,11.40801 +1779078900000,76818.45,76885.79,76818.45,76874.46,27.46587 +1779079200000,76874.47,77000,76874.46,76999.99,28.32995 +1779079500000,76999.99,77035.11,76948.8,76956.73,61.944 +1779079800000,76956.72,76991.09,76913.69,76991.09,12.33683 +1779080100000,76991.09,77069.77,76980.87,77038.49,27.55035 +1779080400000,77038.49,77067.46,76998.41,77045,56.81847 +1779080700000,77045.01,77049.6,77015.07,77034,60.3738 +1779081000000,77033.99,77080.93,77024.35,77025.47,32.03019 +1779081300000,77025.46,77025.46,76934.56,76989.06,49.62978 +1779081600000,76989.07,77029.2,76986.41,77028.56,18.42458 +1779081900000,77028.57,77048.14,77008.78,77027.03,31.43186 +1779082200000,77027.03,77061.69,77011.75,77011.75,18.51865 +1779082500000,77011.75,77029.5,76982.31,77020.24,33.00849 +1779082800000,77020.25,77020.25,76890.65,76897.95,38.9326 +1779083100000,76897.95,76975.4,76894.11,76943.87,42.149 +1779083400000,76943.87,76964.44,76900,76940.06,49.77941 +1779083700000,76940.07,76948,76884.33,76931.4,155.74169 +1779084000000,76931.4,76957.36,76862,76862,17.98709 +1779084300000,76862,76864.73,76710,76715.45,83.43443 +1779084600000,76715.44,76893.76,76583.33,76891.82,177.64602 +1779084900000,76891.82,76967.8,76802.88,76825.99,35.33589 +1779085200000,76825.99,76825.99,76695.04,76783.02,66.05637 +1779085500000,76783.02,76801.25,76727.49,76732.34,38.68431 +1779085800000,76732.35,76781.95,76664.86,76772.54,47.45405 +1779086100000,76772.53,76840,76726.34,76726.35,30.52211 +1779086400000,76726.35,76825.25,76726.35,76825.25,29.13213 +1779086700000,76825.25,76954.71,76825.25,76919.98,54.29981 +1779087000000,76919.99,76919.99,76850,76882.22,27.54553 +1779087300000,76882.21,76949.99,76882.21,76912.52,13.61954 +1779087600000,76912.53,76989,76912.53,76970.94,50.1967 +1779087900000,76970.93,76970.98,76940.06,76958.05,48.60565 +1779088200000,76958.05,76964,76873.31,76947.43,110.52945 +1779088500000,76947.42,76953.88,76837.18,76838.18,32.67422 +1779088800000,76838.19,76841.09,76771.53,76827.87,60.40959 +1779089100000,76827.87,77068,76821.92,77035.47,184.53517 +1779089400000,77035.47,77080.6,77010.88,77055.58,137.20632 +1779089700000,77055.58,77055.58,76996.63,76996.63,105.87029 +1779090000000,76996.63,77020,76932.46,76971.04,88.2447 +1779090300000,76971.04,77062.27,76971.03,77031.09,106.07961 +1779090600000,77031.08,77063.7,77002,77049.54,112.55465 +1779090900000,77049.55,77089.29,77041.84,77073.69,102.72345 +1779091200000,77073.69,77156.2,77070.68,77156.19,35.31591 +1779091500000,77156.19,77181.88,77113.73,77116.93,75.15163 +1779091800000,77116.93,77116.93,77020,77038.8,51.75101 +1779092100000,77038.79,77047.08,77002,77011.08,43.79963 +1779092400000,77011.08,77074.49,76965.7,76989.99,27.62962 +1779092700000,76990,77027.73,76980.54,76980.54,59.08649 +1779093000000,76980.55,76996,76923.02,76995.99,45.79513 +1779093300000,76996,76996,76890.34,76940.07,28.85067 +1779093600000,76940.07,76964.7,76922.79,76957.13,39.40919 +1779093900000,76957.13,76987.3,76898.91,76923.93,70.72737 +1779094200000,76923.93,77026.73,76923.92,77018.14,58.99475 +1779094500000,77018.14,77040.43,77002.73,77040.42,25.70511 +1779094800000,77040.43,77048.14,76948.02,76948.02,19.09563 +1779095100000,76948.03,76951.93,76902.03,76933.15,21.18979 +1779095400000,76933.15,76933.16,76877.17,76910.09,81.38747 +1779095700000,76910.09,76966.93,76897.88,76919.49,23.1865 +1779096000000,76919.49,76974.04,76919.48,76974.03,28.28882 +1779096300000,76974.03,76984.92,76924.97,76969.79,26.00358 +1779096600000,76969.78,76975.85,76908.15,76975.85,50.2113 +1779096900000,76975.85,77027.21,76975.85,76999.07,36.37715 +1779097200000,76999.07,76999.99,76950,76951.61,18.30301 +1779097500000,76951.62,76990,76940.06,76967.89,21.00188 +1779097800000,76967.88,76987.3,76916.11,76920.01,27.92663 +1779098100000,76920.01,76939.56,76920,76933.16,12.77776 +1779098400000,76933.17,76957.35,76860.2,76868.27,40.42983 +1779098700000,76868.27,76887.77,76788.66,76844.84,46.15902 +1779099000000,76844.84,76855.6,76778.17,76785.09,31.65553 +1779099300000,76785.1,76785.49,76740.48,76765.95,27.20577 +1779099600000,76765.94,76794,76716.99,76766.05,43.30455 +1779099900000,76766.05,76829.11,76766.05,76818.38,16.68641 +1779100200000,76818.38,76855.59,76810.4,76810.4,74.94647 +1779100500000,76810.41,76838.01,76766,76822.69,21.08155 +1779100800000,76822.7,76847.56,76800,76816,19.33921 +1779101100000,76816.01,76894.13,76816,76838.57,42.44555 +1779101400000,76838.57,76851.58,76820.86,76825.86,54.91451 +1779101700000,76825.86,76825.86,76764.74,76764.74,14.03396 +1779102000000,76764.75,76784.89,76711.61,76757.46,53.49924 +1779102300000,76757.46,76757.46,76693.67,76693.67,48.53675 +1779102600000,76693.68,76766.9,76668.58,76759.53,29.97612 +1779102900000,76759.52,76842.49,76752.01,76835.24,20.78212 +1779103200000,76835.24,76845.05,76808.33,76845.04,34.23675 +1779103500000,76845.05,76868,76814.7,76814.7,20.36626 +1779103800000,76814.7,76957.66,76782.24,76949.39,42.84285 +1779104100000,76949.39,77165.12,76900,77165.11,100.30547 +1779104400000,77165.12,77403.48,77165.11,77356.01,207.15821 +1779104700000,77356,77373.27,77248.99,77290,66.76805 +1779105000000,77290,77312.15,77209.17,77299.75,39.61722 +1779105300000,77299.75,77330,77270.26,77285.83,28.29644 +1779105600000,77285.83,77483.52,77275.96,77275.96,138.76802 +1779105900000,77275.96,77480.4,77275.96,77457.77,55.2103 +1779106200000,77457.77,77464.39,77384.27,77425.79,39.41935 +1779106500000,77425.79,77480.4,77374.07,77447.03,56.53176 +1779106800000,77447.03,77550,77437.51,77532.45,77.37315 +1779107100000,77532.45,77532.45,77302.65,77340.9,140.03481 +1779107400000,77340.89,77567,77300,77566.99,62.09783 +1779107700000,77567,77679.38,77518.2,77645.43,134.75719 +1779108000000,77645.42,77726.23,77644.01,77726.22,71.44641 +1779108300000,77726.22,77800,77674.11,77676.21,93.99183 +1779108600000,77676.21,77685.59,77592.11,77611.99,61.61185 +1779108900000,77612,77658,77588.46,77639.98,49.52332 +1779109200000,77639.99,77639.99,77470.9,77521.38,71.59201 +1779109500000,77521.39,77541.8,77480.39,77480.4,32.25009 +1779109800000,77480.4,77532,77465,77480.86,59.31758 +1779110100000,77480.85,77492.66,77391.99,77417.71,31.63051 +1779110400000,77417.72,77417.72,77377.76,77394.7,25.58002 +1779110700000,77394.69,77394.69,77280.91,77280.91,59.55037 +1779111000000,77280.92,77287.91,77106.74,77153.04,112.82187 +1779111300000,77153.04,77200.38,76763.16,77024.88,178.69047 +1779111600000,77024.88,77107.2,76791.62,76819.96,123.56062 +1779111900000,76819.97,77016.75,76695.31,76930.92,235.81256 +1779112200000,76930.92,77146.19,76892.45,77044.29,102.37002 +1779112500000,77044.3,77058.25,76898.8,76937.7,83.38718 +1779112800000,76937.7,76946.73,76800,76946.72,121.51248 +1779113100000,76946.73,76954.25,76746.5,76864.9,138.19612 +1779113400000,76864.9,76866,76675.69,76695.04,103.59644 +1779113700000,76695.04,76822.55,76430,76621.78,380.68737 +1779114000000,76621.78,76772.71,76580.79,76733.83,230.37632 +1779114300000,76733.82,76820,76639.69,76641.66,78.78043 +1779114600000,76641.67,76719.18,76327.12,76373.73,268.65919 +1779114900000,76373.73,76581.07,76230.02,76517.99,259.18027 +1779115200000,76518,76564.43,76424.11,76484.62,118.97083 +1779115500000,76484.61,76502.01,76315.89,76401.17,182.71708 +1779115800000,76401.16,76499.99,76339.55,76345.51,135.43095 +1779116100000,76345.51,76457.41,76320.69,76393.65,140.48589 +1779116400000,76393.66,76439.98,76111,76216.66,398.72009 +1779116700000,76216.65,76288.48,76104.25,76164,310.31023 +1779117000000,76164.01,76332.42,76154.09,76282.01,114.28996 +1779117300000,76282.01,76308,76065.3,76111.59,145.31852 +1779117600000,76111.59,76193.76,76079.58,76176,141.33953 +1779117900000,76176.01,76265,76074.27,76087.58,222.66664 +1779118200000,76087.59,76220,76051,76220,118.17215 +1779118500000,76219.99,76356.74,76219.11,76227.46,101.15781 +1779118800000,76227.46,76360.42,76224.03,76324.33,131.27803 +1779119100000,76324.33,76355.57,76316.39,76316.39,45.73856 +1779119400000,76316.39,76408.53,76278.36,76393.7,104.59322 +1779119700000,76393.7,76485.29,76380.01,76409.46,126.59015 +1779120000000,76409.46,76415.33,76306.83,76318,81.70097 +1779120300000,76318.01,76367.53,76241,76330.21,112.83743 +1779120600000,76330.21,76582,76330.2,76509.23,189.25605 +1779120900000,76509.22,76628.89,76509.22,76605.67,112.17161 +1779121200000,76605.67,76665.68,76406.22,76492.42,162.68262 +1779121500000,76492.42,76492.42,76218,76278.34,111.3114 +1779121800000,76278.34,76412.07,76235.74,76383.9,64.47291 +1779122100000,76383.89,76536.54,76372.57,76450,64.17603 +1779122400000,76450,76491.03,76400,76461.14,60.46981 +1779122700000,76461.14,76543.34,76424.31,76434.07,135.18018 +1779123000000,76434.08,76446,76400,76416,60.58075 +1779123300000,76416.01,76519.46,76400,76410.01,98.09854 +1779123600000,76410,76564.07,76366.13,76546,44.81703 +1779123900000,76545.99,76646.42,76522.6,76563.18,61.83318 +1779124200000,76563.18,76610.61,76537.43,76561.48,39.48362 +1779124500000,76561.49,76696.12,76561.48,76662.01,67.03252 +1779124800000,76662,76679.15,76577.41,76634.7,45.8635 +1779125100000,76634.71,76666,76586,76666,26.9381 +1779125400000,76665.99,76672.4,76595,76613.57,17.8742 +1779125700000,76613.58,76624.87,76553.71,76608,20.09642 +1779126000000,76608,76683.06,76594.6,76660.36,28.34844 +1779126300000,76660.36,76736.71,76648.3,76676.68,32.52246 +1779126600000,76676.67,76757.21,76676.67,76715.26,48.16085 +1779126900000,76715.26,76736,76686.91,76706.39,17.90454 +1779127200000,76706.38,76706.38,76554.94,76569.53,32.72295 +1779127500000,76569.53,76575.17,76467.89,76515.68,58.28505 +1779127800000,76515.69,76521.3,76436.11,76438,36.68358 +1779128100000,76438,76451.34,76325.09,76343.37,106.57632 +1779128400000,76343.37,76359.31,76278.35,76303.55,25.65817 +1779128700000,76303.56,76358,76144.24,76354.74,120.36821 +1779129000000,76354.74,76410,76338.89,76388.78,202.82761 +1779129300000,76388.79,76410,76291.51,76300.88,38.65864 +1779129600000,76300.89,76343.93,76265.09,76328.27,31.7886 +1779129900000,76328.28,76385.64,76271.12,76294.33,35.60541 +1779130200000,76294.33,76358.04,76250,76250.01,38.47183 +1779130500000,76250,76350,76211.55,76252.5,51.92499 +1779130800000,76252.01,76919.68,76235,76779.14,342.20307 +1779131100000,76779.14,76852.65,76553.48,76657.5,78.82247 +1779131400000,76657.5,76700,76596.73,76619.76,49.46643 +1779131700000,76619.77,76677.75,76566,76625.62,35.09787 +1779132000000,76625.62,76720,76612.18,76619.48,47.53625 +1779132300000,76619.47,76660.64,76550.01,76638.35,17.71996 +1779132600000,76638.34,76744.7,76618,76692.01,48.41362 +1779132900000,76692.01,76769.63,76692.01,76723.49,27.26313 +1779133200000,76723.49,76921.4,76720,76900.97,42.53342 +1779133500000,76900.96,76980.05,76839.65,76882.01,45.86061 +1779133800000,76882.01,76995,76871.75,76896.75,41.40622 +1779134100000,76896.74,76931.91,76875.91,76928,36.14924 +1779134400000,76928,77023.63,76928,76958.59,47.56596 +1779134700000,76958.59,76978,76874.73,76957.67,28.41913 +1779135000000,76957.68,77074.66,76957.68,77057.01,35.61088 +1779135300000,77057,77092,77052,77064.5,29.02921 +1779135600000,77064.5,77093.27,77048.13,77093.26,30.06112 +1779135900000,77093.27,77161.37,77077.29,77139.08,41.64736 +1779136200000,77139.08,77182.14,77101.05,77102.86,29.53887 +1779136500000,77102.86,77126,77079.71,77079.71,27.9842 +1779136800000,77079.72,77079.72,76960.81,76966.21,44.35029 +1779137100000,76966.22,76968.68,76888.22,76888.23,43.1928 +1779137400000,76888.23,76999.29,76886.24,76982.01,35.76277 +1779137700000,76982.01,77048.11,76909.92,76909.92,70.69526 +1779138000000,76909.92,76934.9,76800,76870.59,63.53614 +1779138300000,76870.6,76891.99,76820.2,76891.98,44.84957 +1779138600000,76891.99,77014.24,76850.29,76917.76,63.28693 +1779138900000,76917.77,76950,76917.76,76948.67,30.59213 +1779139200000,76948.66,77025.52,76948.66,76981.09,41.67618 +1779139500000,76981.08,77077.8,76981.08,77018.82,39.02031 +1779139800000,77018.83,77174.23,77018.82,77061.59,52.76557 +1779140100000,77061.6,77099.79,76976.54,77045.06,37.18912 +1779140400000,77045.06,77071.51,76994.26,77029.99,39.89173 +1779140700000,77030,77080,76980,77011.96,19.75117 +1779141000000,77011.97,77074.53,77000,77049.18,32.96743 +1779141300000,77049.18,77126.66,77049.17,77103.05,26.20932 +1779141600000,77103.04,77148,77050.96,77120.84,49.04989 +1779141900000,77120.84,77167.75,77102.4,77140,23.47813 +1779142200000,77140.01,77159.62,77118.8,77144.99,19.68627 +1779142500000,77144.99,77222.79,77099.19,77176.19,39.28055 +1779142800000,77176.19,77221.13,77159,77180,15.5381 +1779143100000,77180,77199.33,77137.35,77139.1,15.20904 +1779143400000,77139.1,77169.59,77109.11,77109.12,25.73758 +1779143700000,77109.11,77161.25,77109.11,77156.81,21.57586 +1779144000000,77156.81,77156.82,77033.39,77046.71,19.08642 +1779144300000,77046.72,77046.72,76976.79,76990,53.92329 +1779144600000,76990.01,77026.89,76937.19,77014.4,56.32232 +1779144900000,77014.41,77079.88,77004.26,77078.22,20.79429 +1779145200000,77078.22,77160.79,77055.11,77145.11,38.60745 +1779145500000,77145.11,77145.11,77105.18,77145.08,21.17759 +1779145800000,77145.09,77145.09,77084,77084,13.56157 +1779146100000,77084.01,77084.01,77031.13,77043,19.55513 +1779146400000,77043,77049.46,77027,77045.17,21.29636 +1779146700000,77045.18,77064,77033.77,77033.77,13.42519 +1779147000000,77033.77,77043.02,76994,77007.99,29.38083 +1779147300000,77007.99,77045.58,77001.87,77042.36,22.03168 +1779147600000,77042.37,77118.54,77042.37,77118.54,23.30055 +1779147900000,77118.54,77118.54,76995,77023.87,36.4594 +1779148200000,77023.88,77023.88,76948.8,76972.68,19.39011 +1779148500000,76972.69,77014.31,76972.68,77001.87,16.86886 +1779148800000,77001.88,77053.94,76955.99,76981.45,135.05764 +1779149100000,76981.44,77084,76981.44,77052.26,29.24974 +1779149400000,77052.26,77156.2,77052.26,77116.08,132.09356 +1779149700000,77116.07,77205.32,77097.83,77205.32,12.80628 +1779150000000,77205.32,77414.62,77205.31,77255.06,80.58589 +1779150300000,77255.07,77279.79,77190.55,77213.18,39.29642 +1779150600000,77213.18,77250,77213.18,77222.01,22.76318 +1779150900000,77222.01,77265.64,77170,77176.17,21.73334 +1779151200000,77176.17,77183.42,77124.67,77183.41,18.56308 +1779151500000,77183.42,77232.49,77160,77229.25,21.62832 +1779151800000,77229.24,77312.25,77184.46,77195.02,23.98199 +1779152100000,77195.02,77212.34,77140.86,77140.87,18.67768 +1779152400000,77140.86,77140.86,77046.24,77082,27.68797 +1779152700000,77081.99,77121.94,77048.13,77116.68,20.61749 +1779153000000,77116.68,77156.2,77086,77118.31,17.06917 +1779153300000,77118.3,77131.43,76956.26,76983.03,56.42713 +1779153600000,76983.02,76983.02,76884.91,76890.02,26.75853 +1779153900000,76890.01,76890.02,76679.57,76765.54,121.46347 +1779154200000,76765.54,76870.47,76681.29,76870.46,31.01735 +1779154500000,76870.46,76930,76792.39,76792.39,276.47129 +1779154800000,76792.39,76882.18,76759.99,76856.89,123.53221 +1779155100000,76856.89,76864.68,76711.06,76729.32,24.22063 +1779155400000,76729.31,76773.96,76717.06,76744.88,12.14849 +1779155700000,76744.89,76744.89,76667,76667.01,32.04775 +1779156000000,76667.01,76725.46,76487.83,76546.83,66.19452 +1779156300000,76546.83,76684.85,76530,76624.44,28.85867 +1779156600000,76624.43,76720.61,76624.43,76720.6,24.97259 +1779156900000,76720.6,76790,76669.66,76767.98,33.1354 +1779157200000,76767.99,76997.33,76767.99,76990.15,39.98667 +1779157500000,76990.15,76991.18,76826.87,76826.87,42.23828 +1779157800000,76826.86,76846.03,76770.38,76787.95,109.33649 +1779158100000,76787.95,76804.75,76732.31,76784.52,19.3947 +1779158400000,76784.52,76800.97,76740.66,76749.98,21.29218 +1779158700000,76749.98,76789.23,76703.42,76763.33,27.85911 +1779159000000,76763.34,76763.34,76608.86,76629.52,36.16351 +1779159300000,76629.53,76665.73,76612,76617.47,19.59371 +1779159600000,76617.46,76627.09,76586.11,76618.6,17.48821 +1779159900000,76618.61,76699.88,76618.6,76699.88,20.6164 +1779160200000,76699.88,76772.15,76683.47,76772.15,20.5177 +1779160500000,76772.14,76867.23,76749.14,76764.68,38.77851 +1779160800000,76764.68,76786.42,76693.63,76719.44,19.26906 +1779161100000,76719.44,76757.22,76719.44,76748.62,4.99913 +1779161400000,76748.63,76799.79,76748.62,76799,10.16196 +1779161700000,76799,76829.16,76772.54,76817.93,16.96955 +1779162000000,76817.93,76850.51,76800,76850.5,9.18361 +1779162300000,76850.5,76853.52,76817.96,76828.21,19.69206 +1779162600000,76828.21,76860,76788.59,76809.99,17.55701 +1779162900000,76810,76817.04,76764.64,76787.11,16.60251 +1779163200000,76787.1,76833.56,76732.84,76806.55,52.0934 +1779163500000,76806.54,76856.77,76780,76856.77,23.27169 +1779163800000,76856.77,76943.75,76856.76,76892.2,17.22146 +1779164100000,76892.2,76892.21,76789.52,76789.53,22.81501 +1779164400000,76789.52,76832.62,76715.98,76738.26,16.86778 +1779164700000,76738.26,76738.26,76700,76735.79,9.36679 +1779165000000,76735.8,76817.96,76735.8,76811.73,11.58761 +1779165300000,76811.72,76888.77,76811.72,76848.01,35.41557 +1779165600000,76848,76902,76848,76881.48,9.82244 +1779165900000,76881.47,76919.3,76870,76899.18,16.98734 +1779166200000,76899.18,76936,76882.31,76925.83,18.82801 +1779166500000,76925.84,76936,76913.75,76927.25,5.44323 +1779166800000,76927.25,76941.67,76869.44,76911.31,11.06939 +1779167100000,76911.31,76924.74,76877.38,76924.73,8.54635 +1779167400000,76924.74,76929.33,76842.92,76859.85,18.36407 +1779167700000,76859.84,76860.77,76760,76760,19.58534 +1779168000000,76760,76760.01,76644.98,76677.37,62.63295 +1779168300000,76677.38,76817.83,76665.24,76817.82,31.3591 +1779168600000,76817.82,76852.64,76752.82,76824.4,101.56139 +1779168900000,76824.39,76943,76794.36,76921.4,21.11971 +1779169200000,76921.41,77000,76912.13,76914.91,45.24238 +1779169500000,76914.91,76986.41,76874,76962.96,24.42625 +1779169800000,76962.96,76974,76921.72,76925.07,32.82189 +1779170100000,76925.07,76933.74,76909.23,76911.24,15.70333 +1779170400000,76911.25,76981.35,76886.13,76981.35,23.06136 +1779170700000,76981.35,77000,76927.14,76989.71,51.23526 +1779171000000,76989.71,77014.72,76937.05,76991.8,58.19946 +1779171300000,76991.8,77006.87,76940.93,76975.18,41.31336 +1779171600000,76975.18,77019.57,76970,76970.01,23.18951 +1779171900000,76970,77045.61,76970,77009.99,21.75303 +1779172200000,77009.99,77065.8,77000,77022.01,42.83832 +1779172500000,77022.01,77063.23,76944.98,77061.4,44.23606 +1779172800000,77061.39,77108.68,77044.05,77085.65,20.46263 +1779173100000,77085.66,77085.66,77026.68,77065.79,27.09938 +1779173400000,77065.8,77092.4,77060,77060,12.7279 +1779173700000,77060,77075,77018.22,77029.4,19.99729 +1779174000000,77029.41,77029.41,76974.72,76986.46,29.7707 +1779174300000,76986.47,77129.87,76982.72,77081.42,37.20194 +1779174600000,77081.42,77140.26,77031.82,77139.39,34.51047 +1779174900000,77139.39,77215.08,77124.57,77202.75,43.52778 +1779175200000,77202.74,77263.33,77144.45,77144.46,61.5864 +1779175500000,77144.45,77156.52,77111.03,77140.39,52.92971 +1779175800000,77140.4,77176.76,77135.15,77169,20.77128 +1779176100000,77169.01,77234.59,77154.41,77198.43,44.20674 +1779176400000,77198.43,77274,77185.03,77260.49,56.15504 +1779176700000,77260.49,77278.46,77239.13,77257.03,54.73742 +1779177000000,77257.04,77278.57,77222.5,77222.5,35.73215 +1779177300000,77222.51,77245.62,77221.01,77233.69,19.06387 +1779177600000,77233.68,77245.66,77184.56,77192.67,47.90596 +1779177900000,77192.66,77192.66,77098,77098,20.31473 +1779178200000,77098.01,77115.91,77051.17,77108.43,45.79313 +1779178500000,77108.42,77195.35,77106.93,77135.52,41.68494 +1779178800000,77135.52,77152,77038.02,77047.14,18.99274 +1779179100000,77047.14,77088,76972.96,77077.25,29.13459 +1779179400000,77077.25,77098.79,77017.81,77091.08,75.02235 +1779179700000,77091.08,77145.23,77091.08,77137.99,12.27776 +1779180000000,77138,77317.02,77138,77186,126.54545 +1779180300000,77186.01,77212.71,77155,77155.01,18.40837 +1779180600000,77155.01,77163.67,77111.21,77124.84,17.81202 +1779180900000,77124.85,77124.85,77042,77048.71,12.03132 +1779181200000,77048.72,77060.47,77001.96,77060.47,31.74555 +1779181500000,77060.48,77074.05,77016,77042.11,10.35904 +1779181800000,77042.11,77058.44,77008.6,77034.56,13.04225 +1779182100000,77034.55,77034.55,76928.07,76940.46,52.3606 +1779182400000,76940.47,76962.65,76902.97,76902.98,22.72265 +1779182700000,76902.98,76909.44,76740,76773.32,67.7545 +1779183000000,76773.33,76850,76709.29,76753.28,48.76403 +1779183300000,76753.29,76814.79,76749.73,76811.32,34.32927 +1779183600000,76811.32,76811.33,76783.81,76796.96,24.47138 +1779183900000,76796.96,76817.85,76756.37,76817.85,28.52802 +1779184200000,76817.85,76840,76785.05,76809.62,34.48952 +1779184500000,76809.63,76839.75,76801.48,76818.8,16.52046 +1779184800000,76818.8,76835.79,76791.39,76795.79,11.49525 +1779185100000,76795.78,76872.46,76776,76810.92,45.04402 +1779185400000,76810.91,76821.86,76760.97,76805.21,17.48083 +1779185700000,76805.21,76805.21,76761.6,76788.72,17.21015 +1779186000000,76788.72,76806.55,76752.41,76785.64,20.58798 +1779186300000,76785.64,76837.55,76785.63,76837.54,15.35373 +1779186600000,76837.54,76971.72,76837.54,76933.24,34.09397 +1779186900000,76933.23,76979.49,76792.74,76896.49,119.48239 +1779187200000,76896.49,76896.49,76750,76752.93,56.77511 +1779187500000,76752.92,76890.28,76704,76873.35,26.74704 +1779187800000,76873.34,76944.95,76873.34,76903.9,29.19848 +1779188100000,76903.9,77103.97,76903.9,77041.87,70.91843 +1779188400000,77041.87,77076.53,77017.4,77017.4,37.18559 +1779188700000,77016.31,77047,77000.28,77040.89,75.36409 +1779189000000,77040.89,77040.9,76974.55,76999.95,45.17305 +1779189300000,76999.96,77026.78,76952.71,76952.72,36.16676 +1779189600000,76952.72,76952.72,76850,76872.97,37.96293 +1779189900000,76872.97,76896.17,76870,76885.34,22.69824 +1779190200000,76885.34,76896.32,76860.63,76881.57,17.36348 +1779190500000,76881.58,76888.64,76800,76800.01,26.93227 +1779190800000,76800,76800,76633.83,76666.96,55.63661 +1779191100000,76666.97,76750,76662.43,76740.91,49.50969 +1779191400000,76740.92,76759.93,76718.25,76733.73,13.63491 +1779191700000,76733.72,76743.13,76707.08,76714.62,12.66349 +1779192000000,76714.61,76777.55,76650.06,76737.82,20.02392 +1779192300000,76737.82,76773.77,76723.99,76766.5,11.81965 +1779192600000,76766.5,76792.88,76761.43,76786.88,14.18255 +1779192900000,76786.88,76821.64,76763.39,76790,62.89934 +1779193200000,76790,76844.49,76790,76844.48,16.38629 +1779193500000,76844.49,76850,76821.66,76849.98,8.7683 +1779193800000,76849.98,76908.74,76845.69,76885.61,16.98909 +1779194100000,76885.61,76908.8,76881.09,76893.33,14.79706 +1779194400000,76893.34,76959.75,76893.33,76909.04,24.19228 +1779194700000,76909.03,76956.05,76890,76934.64,29.57791 +1779195000000,76934.64,76961.29,76900,76961.29,18.60578 +1779195300000,76961.29,76982.89,76940.2,76940.21,18.86787 +1779195600000,76940.2,76980,76921.28,76921.29,22.56402 +1779195900000,76921.28,76921.28,76752.24,76838.09,46.11894 +1779196200000,76838.09,76883.23,76800.22,76824.33,56.28652 +1779196500000,76824.34,76844.2,76756,76756.01,39.99822 +1779196800000,76756.01,76834.56,76668.53,76790.31,95.9791 +1779197100000,76790.3,76790.3,76601,76601.01,79.62335 +1779197400000,76601.01,76898.77,76596,76887.13,128.87161 +1779197700000,76887.13,77048.72,76847,76942,107.90613 +1779198000000,76942,76942,76719.1,76734.28,75.14898 +1779198300000,76734.27,76948,76720,76852.67,114.76504 +1779198600000,76852.67,76970.56,76820.33,76969.4,38.2316 +1779198900000,76969.4,77029.35,76850.64,76872.75,101.14052 +1779199200000,76872.74,77000,76733.64,76999.99,96.02804 +1779199500000,77000,77023.75,76701.07,76725.27,137.38511 +1779199800000,76725.27,76797.08,76616.8,76616.8,81.36277 +1779200100000,76616.81,76645.43,76380.23,76474.28,249.10877 +1779200400000,76474.28,76490,76300,76438.37,166.7197 +1779200700000,76438.37,76517.23,76373.2,76450,69.78787 +1779201000000,76450.01,76473.07,76250.02,76271.04,220.14532 +1779201300000,76271.04,76500.03,76271.04,76470.69,78.5816 +1779201600000,76470.68,76589,76422.46,76461.66,79.11822 +1779201900000,76461.66,76474.41,76144.71,76257.36,124.96332 +1779202200000,76257.36,76318,76194.64,76262.63,69.88463 +1779202500000,76262.63,76417.22,76262.63,76392.43,53.15614 +1779202800000,76392.43,76534.72,76337.97,76528.41,62.4999 +1779203100000,76528.4,76545.97,76476,76524.55,33.1462 +1779203400000,76524.56,76593.28,76502.24,76590.89,44.25904 +1779203700000,76590.9,76670.21,76560,76560,80.65218 +1779204000000,76560.01,76563.2,76438.08,76438.08,51.62428 +1779204300000,76438.09,76500,76415.3,76500,103.12576 +1779204600000,76499.99,76675.76,76499.99,76554.05,101.43859 +1779204900000,76554,76604,76487.5,76604,55.09716 +1779205200000,76603.99,76607.66,76445.12,76485.79,62.39342 +1779205500000,76485.79,76517.41,76422.92,76505.63,35.23458 +1779205800000,76505.63,76579.36,76498.14,76509.32,25.49291 +1779206100000,76509.31,76521.85,76461.18,76521.23,118.81989 +1779206400000,76521.24,76580.56,76513.79,76533.99,62.576 +1779206700000,76533.98,76553.51,76414.92,76414.92,70.60995 +1779207000000,76414.93,76470.67,76407.72,76470.67,20.74623 +1779207300000,76470.67,76537.22,76468.72,76507.37,29.67914 +1779207600000,76507.37,76575.1,76492.68,76558.18,34.47232 +1779207900000,76558.17,76612,76558.17,76612,44.93767 +1779208200000,76611.99,76781.02,76611.99,76760.91,88.10665 +1779208500000,76760.91,76773.62,76674.58,76700.72,58.56403 +1779208800000,76700.73,76795.56,76694.74,76795.56,26.72395 +1779209100000,76795.55,76828.37,76752.24,76793.67,47.90428 +1779209400000,76793.67,76900,76777.77,76870.64,52.39906 +1779209700000,76870.64,76911,76863.56,76894.59,32.1946 +1779210000000,76894.59,76966.66,76866.69,76966.65,50.99028 +1779210300000,76966.65,76968.58,76892.94,76897.36,35.8873 +1779210600000,76897.36,76956.62,76897.16,76956.61,33.64628 +1779210900000,76956.61,77012,76948,77012,79.38513 +1779211200000,77012,77015.41,76944.34,76961.99,30.40046 +1779211500000,76961.99,76961.99,76877.27,76879.99,28.68184 +1779211800000,76879.99,76882.67,76769.98,76769.99,45.61241 +1779212100000,76769.99,76980.52,76759.39,76976.77,32.78396 +1779212400000,76976.78,77012.07,76897.33,76911.13,30.9273 +1779212700000,76911.13,76911.14,76768.13,76822.91,35.32522 +1779213000000,76822.91,76857.82,76794.06,76815.12,17.46057 +1779213300000,76815.12,76874.01,76812.72,76856.76,21.05751 +1779213600000,76856.76,76865.39,76794,76829.99,26.18103 +1779213900000,76829.98,76937.12,76829.98,76915.79,30.95895 +1779214200000,76915.79,76946.47,76912,76919.16,12.73827 +1779214500000,76919.16,76947.2,76883.86,76947.19,12.83157 +1779214800000,76947.2,76947.2,76787.93,76815.77,44.83271 +1779215100000,76815.78,76851.69,76766.25,76773.9,22.63128 +1779215400000,76773.91,76841.31,76744.8,76819.93,33.93768 +1779215700000,76819.93,76864.54,76815,76856.76,25.57191 +1779216000000,76856.76,76856.77,76804.07,76851.09,12.92547 +1779216300000,76851.09,76892.5,76829.62,76867.33,26.22552 +1779216600000,76867.34,76895.63,76850,76858.47,12.96951 +1779216900000,76858.46,76858.46,76769.13,76803.28,20.39088 +1779217200000,76803.28,76882.4,76803.27,76874.03,20.5392 +1779217500000,76874.02,76961.29,76874.02,76958.09,50.01388 +1779217800000,76958.09,77056.62,76958.08,77056.56,47.94971 +1779218100000,77056.56,77065.8,76960.3,76978.69,25.11413 +1779218400000,76978.68,76983.06,76874,76874,24.66479 +1779218700000,76874,76874,76765.14,76813.33,36.01302 +1779219000000,76813.34,76904.87,76789.33,76877.3,23.36301 +1779219300000,76877.3,76909.68,76859.41,76898.38,16.91252 +1779219600000,76898.38,76907.57,76864.74,76877.06,24.82495 +1779219900000,76877.05,76881.16,76816.56,76851.57,21.35924 +1779220200000,76851.56,76886.05,76804.58,76804.59,31.69888 +1779220500000,76804.58,76826.81,76776,76818.74,19.27891 +1779220800000,76818.73,76903.73,76818.73,76834.5,15.89467 +1779221100000,76834.51,76912.5,76834.51,76912.49,14.32736 +1779221400000,76912.5,76949.17,76912.49,76949.16,12.88308 +1779221700000,76949.16,76949.17,76935.94,76935.94,16.48265 +1779222000000,76935.95,76941.01,76900.58,76917.76,8.19437 +1779222300000,76917.76,76944.91,76917.75,76925.71,7.91792 +1779222600000,76925.72,76961.29,76925.72,76946.53,11.46254 +1779222900000,76946.52,76986.75,76946.52,76975.36,9.92477 +1779223200000,76975.36,76975.37,76934.51,76934.51,9.26691 +1779223500000,76934.51,76996.01,76934.51,76986.9,13.48613 +1779223800000,76986.9,77030.75,76986.89,77030.1,13.51034 +1779224100000,77030.11,77040.24,77022.22,77022.23,14.33215 +1779224400000,77022.22,77026.12,76996.48,76996.49,14.93944 +1779224700000,76996.49,77000,76973.76,76976.7,11.06481 +1779225000000,76976.71,77033.72,76976.7,77008.42,16.60241 +1779225300000,77008.42,77036.56,77008.42,77008.86,9.55848 +1779225600000,77008.85,77040.83,77008.85,77040.82,13.91413 +1779225900000,77040.83,77040.83,76973.77,76997.91,44.7532 +1779226200000,76997.91,77028.06,76997.91,77028.06,8.15988 +1779226500000,77028.05,77037.06,77005.27,77037.06,17.18443 +1779226800000,77037.06,77040.22,77005.11,77025.12,17.61932 +1779227100000,77025.11,77032.8,77000,77001.97,11.47304 +1779227400000,77001.96,77033.31,77001.96,77024.48,8.35687 +1779227700000,77024.48,77024.48,76982.33,76982.34,11.66457 +1779228000000,76982.34,76982.34,76791.42,76837.51,57.20687 +1779228300000,76837.52,76868,76797.45,76812.88,14.34457 +1779228600000,76812.89,76832,76789.24,76789.24,17.86633 +1779228900000,76789.25,76789.25,76689.69,76752.25,48.82371 +1779229200000,76752.25,76758.95,76682.07,76682.07,15.38061 +1779229500000,76682.07,76690.19,76642.95,76670.88,20.93631 +1779229800000,76670.87,76791.14,76649.49,76791.13,22.04672 +1779230100000,76791.13,76791.13,76721.04,76724.99,6.46716 +1779230400000,76725,76776.4,76724.99,76758.95,7.38081 +1779230700000,76758.96,76760.4,76733.43,76755.39,7.72871 +1779231000000,76755.39,76755.39,76733.13,76746.66,6.0327 +1779231300000,76746.65,76759.99,76706.91,76712.21,8.86318 +1779231600000,76712.22,76748.81,76670.52,76726.75,15.24678 +1779231900000,76726.75,76805.66,76710.83,76805.65,13.80492 +1779232200000,76805.66,76845.35,76805.65,76810.72,8.54921 +1779232500000,76810.73,76863.66,76806.51,76856.77,15.96498 +1779232800000,76856.76,76902,76840.29,76884.63,10.20182 +1779233100000,76884.64,76903.89,76879.96,76903.88,5.68036 +1779233400000,76903.88,76980.07,76884.43,76972.63,56.74276 +1779233700000,76972.63,76972.64,76931.73,76947.28,10.08632 +1779234000000,76947.28,76947.29,76898.39,76915.08,33.49409 +1779234300000,76915.08,76920.93,76843.74,76897.99,9.37655 +1779234600000,76898,76898.79,76834.34,76847.48,13.36184 +1779234900000,76847.48,76847.49,76822.52,76834.36,6.62157 +1779235200000,76834.36,76896.5,76814,76862.04,20.69727 +1779235500000,76862.03,76862.04,76700.75,76706.68,25.25394 +1779235800000,76706.68,76719.33,76551.42,76581.46,47.48213 +1779236100000,76581.46,76622.41,76537.76,76579.37,24.39638 +1779236400000,76579.36,76604.72,76516.74,76575.24,12.27522 +1779236700000,76575.24,76695.28,76575.23,76695.27,14.866 +1779237000000,76695.28,76852.64,76629.64,76711.6,31.08612 +1779237300000,76711.6,76746.57,76668.42,76681.79,9.79811 +1779237600000,76681.8,76746.56,76664.16,76720.7,8.96216 +1779237900000,76720.7,76746.57,76687.83,76738,13.39673 +1779238200000,76738.01,76771,76698.94,76746.02,10.73549 +1779238500000,76746.02,76788.83,76746.02,76788.83,17.30106 +1779238800000,76788.83,76813.28,76718,76802.32,36.82799 +1779239100000,76802.32,76849.88,76714.44,76840.08,21.62823 +1779239400000,76840.07,76917.06,76818.29,76871.32,29.21198 +1779239700000,76871.31,76887.44,76814.01,76887.44,11.38936 +1779240000000,76887.45,76900.95,76781.26,76781.26,22.76855 +1779240300000,76781.26,76806.55,76562,76578.3,51.80996 +1779240600000,76578.31,76706.08,76574.65,76647.74,24.6409 +1779240900000,76647.74,76648.16,76536.59,76612.15,43.69885 +1779241200000,76612.15,76613.87,76540.91,76599.42,12.69875 +1779241500000,76599.43,76690.06,76570.58,76684.96,13.32763 +1779241800000,76684.97,76922.46,76684.97,76812.84,81.50859 +1779242100000,76812.85,76843.28,76798.96,76820.98,9.02305 +1779242400000,76820.98,76843.28,76787.47,76830.01,47.24627 +1779242700000,76830.01,76852.65,76797.62,76797.62,14.95607 +1779243000000,76797.62,76818.42,76754.98,76808.27,16.189 +1779243300000,76808.28,76836.51,76785.08,76799.69,59.07651 +1779243600000,76799.7,76909.62,76799.69,76877.83,30.92127 +1779243900000,76877.84,76877.84,76770.98,76775.35,10.31229 +1779244200000,76775.35,76775.36,76610.98,76720.55,50.36619 +1779244500000,76720.56,76720.56,76634,76660.33,15.45972 +1779244800000,76660.34,76685.32,76622.22,76622.22,9.54636 +1779245100000,76622.23,76695.33,76600,76654.07,11.93403 +1779245400000,76654.07,76687.39,76618.15,76685.13,12.61341 +1779245700000,76685.13,76709.97,76639.46,76690.42,14.62906 +1779246000000,76690.42,76690.42,76604.99,76634.86,9.1212 +1779246300000,76634.87,76659.99,76612.32,76643.57,151.81719 +1779246600000,76643.56,76653.59,76620,76650.15,157.64763 +1779246900000,76650.15,76693,76628.44,76658,91.49872 +1779247200000,76658,76712,76641.88,76647.26,93.54059 +1779247500000,76647.26,76829.61,76647.25,76815.64,70.15559 +1779247800000,76815.63,76815.63,76750.1,76785.35,25.06229 +1779248100000,76785.36,76802.74,76776.58,76797.98,17.36857 +1779248400000,76797.99,76797.99,76741.87,76750,13.14277 +1779248700000,76750,76762.84,76728.95,76728.96,26.30171 +1779249000000,76728.96,76748.6,76724,76731.86,11.56743 +1779249300000,76731.86,76762.85,76723.54,76723.54,6.54268 +1779249600000,76723.55,76814,76723.55,76787.74,17.7242 +1779249900000,76787.75,76814,76779.99,76796.63,55.23617 +1779250200000,76796.63,76836.82,76770.74,76825.73,21.06488 +1779250500000,76825.74,76825.74,76802.7,76814.06,41.22806 +1779250800000,76814.07,76820,76800,76803.11,13.18168 +1779251100000,76803.11,76815.2,76772.82,76772.83,25.87224 +1779251400000,76772.82,76785.27,76755.91,76758.1,14.03344 +1779251700000,76758.1,76763.1,76692,76742.31,48.88004 +1779252000000,76742.31,76760.74,76738.41,76738.98,62.12839 +1779252300000,76738.98,76813.33,76738.98,76766.64,41.444 +1779252600000,76766.63,76782,76766.63,76777.17,9.04755 +1779252900000,76777.17,76781.1,76765.75,76780.37,15.46983 +1779253200000,76780.37,76856.77,76780.37,76856.76,55.44435 +1779253500000,76856.77,77040,76856.76,77039.99,79.6214 +1779253800000,77040,77277.08,77016.49,77230,320.16282 +1779254100000,77229.99,77240,77130,77175.7,76.36384 +1779254400000,77175.7,77217.01,77135.46,77155,65.57383 +1779254700000,77155,77165,77131.92,77165,37.59321 +1779255000000,77165,77320,77165,77223.51,86.228 +1779255300000,77223.51,77300,77223.51,77290,73.03332 +1779255600000,77290,77310.02,77155,77155,82.03137 +1779255900000,77155,77187.93,77155,77180,37.08426 +1779256200000,77180,77217.94,77180,77200.02,34.07946 +1779256500000,77200.01,77208.16,77182.26,77196.99,26.0188 +1779256800000,77196.99,77241.92,77179.93,77186.95,111.96102 +1779257100000,77186.95,77228.25,77186.95,77211.13,21.24241 +1779257400000,77211.14,77236.79,77207.42,77236.79,13.99885 +1779257700000,77236.79,77309.83,77236.78,77309.83,34.71179 +1779258000000,77309.82,77362.37,77282.12,77343.7,35.00783 +1779258300000,77343.71,77343.71,77280.72,77286.01,31.57764 +1779258600000,77286.01,77311.8,77264.1,77295.17,72.73664 +1779258900000,77295.17,77310.56,77250,77310.55,19.71399 +1779259200000,77310.56,77320.17,77262.31,77320.17,64.0668 +1779259500000,77320.17,77391.21,77276.22,77385.95,37.7384 +1779259800000,77385.95,77422,77367.61,77379.34,58.54259 +1779260100000,77379.35,77414.11,77379.34,77414.11,26.82667 +1779260400000,77414.1,77422,77320.64,77344.19,55.32074 +1779260700000,77344.2,77397.43,77322.93,77392.28,25.14545 +1779261000000,77392.28,77418.59,77360.49,77385.44,39.99818 +1779261300000,77385.44,77385.45,77322.32,77347.85,26.61478 +1779261600000,77347.86,77472.21,77347.85,77460.6,30.62757 +1779261900000,77460.6,77460.6,77360,77399.56,23.23357 +1779262200000,77399.57,77399.57,77335.52,77380.47,24.60698 +1779262500000,77380.46,77380.77,77344.36,77371.15,20.93027 +1779262800000,77371.16,77408,77371.15,77376.92,20.19964 +1779263100000,77376.91,77376.92,77278.37,77278.38,22.64127 +1779263400000,77278.37,77286.88,77241.13,77286.88,42.33709 +1779263700000,77286.88,77300,77274.83,77282.64,19.76658 +1779264000000,77282.65,77300,77265.62,77300,21.46461 +1779264300000,77300,77331.91,77270,77270.01,33.47437 +1779264600000,77270.01,77287.43,77253.33,77281.1,23.00899 +1779264900000,77281.11,77297.82,77274.83,77297.81,35.56377 +1779265200000,77297.81,77297.82,77210.33,77252.31,39.73523 +1779265500000,77252.31,77282.2,77252.31,77282.19,8.07023 +1779265800000,77282.2,77360,77282.2,77347.22,25.36119 +1779266100000,77347.22,77580.15,77347.12,77579.99,125.22843 +1779266400000,77580,77635.52,77495.5,77526.68,122.8052 +1779266700000,77526.68,77550.01,77483.86,77483.87,39.81123 +1779267000000,77483.86,77509.83,77469.07,77494.09,16.57027 +1779267300000,77494.1,77494.1,77449.99,77458.04,57.80609 +1779267600000,77458.05,77483.3,77446.53,77471.24,27.7615 +1779267900000,77471.24,77471.24,77395.67,77429.39,31.9838 +1779268200000,77429.39,77451,77424.29,77424.3,37.6415 +1779268500000,77424.3,77424.3,77365.94,77420.22,52.64855 +1779268800000,77420.22,77437.92,77420.21,77423.08,20.4719 +1779269100000,77423.08,77507.07,77418.98,77499.75,31.36169 +1779269400000,77499.76,77543.59,77492.92,77520.5,27.66078 +1779269700000,77520.51,77540.9,77502.75,77539.72,37.68616 +1779270000000,77539.72,77540.94,77506.98,77509.63,18.99583 +1779270300000,77509.63,77523.68,77492.92,77492.93,25.33952 +1779270600000,77492.94,77507.73,77468,77487.41,23.33007 +1779270900000,77487.42,77510.7,77451.99,77485.13,26.02145 +1779271200000,77485.14,77581.91,77485.14,77545.23,46.50035 +1779271500000,77545.23,77588.39,77534.74,77568.11,19.87958 +1779271800000,77568.11,77605.24,77549.08,77605.23,35.43284 +1779272100000,77605.24,77605.52,77570.57,77591.56,36.44351 +1779272400000,77591.56,77656.25,77591.55,77628.33,60.67198 +1779272700000,77628.34,77631.5,77565.54,77631.49,62.31237 +1779273000000,77631.5,77646.14,77601.15,77646.14,22.06214 +1779273300000,77646.13,77663,77558.73,77558.73,47.33477 +1779273600000,77558.73,77558.74,77522.27,77555.33,20.66897 +1779273900000,77555.33,77592.59,77555.32,77560.85,27.49824 +1779274200000,77560.86,77560.86,77531.77,77560.82,17.79667 +1779274500000,77560.81,77560.92,77517.45,77517.45,13.19721 +1779274800000,77517.46,77534.09,77489.51,77527.94,94.36549 +1779275100000,77527.95,77569.1,77518.35,77518.35,18.5476 +1779275400000,77518.36,77533.79,77471.62,77475.8,16.63395 +1779275700000,77475.8,77506.21,77472.44,77472.45,58.35558 +1779276000000,77472.44,77494.82,77469.04,77493.83,19.88878 +1779276300000,77493.84,77493.84,77460.84,77467.9,17.90568 +1779276600000,77467.9,77482.18,77459.63,77481.19,18.8813 +1779276900000,77481.2,77488.2,77422.61,77429.73,21.02826 +1779277200000,77429.73,77429.74,77350,77391.69,40.27582 +1779277500000,77391.69,77417.57,77363.54,77364.65,18.20619 +1779277800000,77364.66,77377.76,77328.2,77377.76,10.83815 +1779278100000,77377.76,77408.26,77377.75,77382.49,27.88412 +1779278400000,77382.5,77475.71,77365.52,77464.92,27.03464 +1779278700000,77464.92,77476.3,77441.14,77444.65,26.26188 +1779279000000,77444.65,77459.81,77437.15,77445.74,14.50399 +1779279300000,77445.75,77483.87,77445.74,77453.47,15.82307 +1779279600000,77453.46,77453.47,77376.28,77437.38,15.74958 +1779279900000,77437.39,77533.69,77437.39,77501.54,28.73893 +1779280200000,77501.55,77550,77498.86,77546.53,24.08328 +1779280500000,77546.54,77546.54,77526.9,77532.72,16.76917 +1779280800000,77532.72,77532.73,77508.38,77529.98,15.41214 +1779281100000,77529.98,77596.95,77529.98,77576.47,27.4279 +1779281400000,77576.48,77610.91,77537.14,77608.36,30.17324 +1779281700000,77608.35,77748.05,77608.35,77617.26,135.43265 +1779282000000,77617.26,77650.62,77556.87,77556.88,44.00779 +1779282300000,77556.88,77572.4,77508.56,77524.66,24.74659 +1779282600000,77524.66,77524.66,77459.03,77466.07,18.11036 +1779282900000,77466.07,77477.78,77410,77448.62,20.66393 +1779283200000,77448.62,77483.4,77441.49,77471.54,13.65076 +1779283500000,77471.54,77471.54,77281.25,77303.08,54.06319 +1779283800000,77303.08,77344.41,77193.09,77254.68,91.95579 +1779284100000,77254.67,77254.68,76968.05,77086.04,165.01899 +1779284400000,77086.04,77120.36,76995.64,77091.99,84.00647 +1779284700000,77091.48,77361.16,77091.48,77190.01,69.19163 +1779285000000,77190,77236.99,77135.69,77156.11,52.36672 +1779285300000,77156.11,77204.61,77054.22,77204.61,44.43016 +1779285600000,77204.61,77272.83,77166.75,77198.34,47.39211 +1779285900000,77198.34,77232.41,77118.1,77154.09,71.65881 +1779286200000,77154.09,77239.34,76891.61,77113.81,250.48159 +1779286500000,77113.82,77574.29,77113.82,77460.14,297.64805 +1779286800000,77460.15,77520.59,77283.56,77338.42,118.0626 +1779287100000,77338.42,77456.64,77295.33,77412.9,44.61707 +1779287400000,77412.9,77509.38,77378,77378,99.39094 +1779287700000,77378,77399.93,77280.77,77300.06,69.7519 +1779288000000,77300.06,77395.75,77290,77395.75,63.4071 +1779288300000,77395.74,77477.46,77381.52,77415.82,45.39499 +1779288600000,77415.82,77557.47,77386.06,77523.18,51.7781 +1779288900000,77523.19,77554.86,77446.08,77446.08,42.81095 +1779289200000,77446.01,77472.74,77366.09,77366.09,39.83254 +1779289500000,77366.09,77397.06,77342.53,77369.14,18.33486 +1779289800000,77369.15,77369.15,77300,77322,29.94133 +1779290100000,77322.01,77853.04,77322,77620.52,331.29973 +1779290400000,77620.53,77751.73,77620.53,77651.56,45.40913 +1779290700000,77651.55,77651.55,77512.14,77553.46,57.04271 +1779291000000,77553.47,77641.01,77534.24,77591.88,37.31674 +1779291300000,77591.88,77618.25,77500,77500,64.26633 +1779291600000,77500.01,77502.5,77374.42,77450.57,53.97228 +1779291900000,77450.58,77580,77450.57,77542.54,28.67256 +1779292200000,77542.55,77560.77,77460,77479.51,25.37487 +1779292500000,77479.52,77532.13,77382,77455.46,46.28793 +1779292800000,77455.45,77527.49,77434,77458.21,13.14784 +1779293100000,77458.21,77546.13,77456.38,77539.19,16.33044 +1779293400000,77539.2,77557,77494.08,77494.08,16.5611 +1779293700000,77494.08,77494.08,77344,77361.31,34.63963 +1779294000000,77361.3,77361.3,77192.75,77228.92,67.77368 +1779294300000,77228.92,77228.92,77018.38,77088,56.82615 +1779294600000,77088,77175.04,77030.88,77173,53.66396 +1779294900000,77173.01,77277.62,77150.27,77229.67,33.2794 +1779295200000,77229.68,77356.34,77221.17,77337.7,27.92416 +1779295500000,77337.7,77361.64,77268.86,77315.18,39.70359 +1779295800000,77315.18,77349.43,77244.07,77257.82,22.40433 +1779296100000,77257.82,77357.52,77257.82,77338.6,25.20982 +1779296400000,77338.6,77348.01,77261.6,77261.61,22.37306 +1779296700000,77261.61,77331.02,77230.86,77313.8,15.34928 +1779297000000,77313.8,77450,77291.82,77396.35,72.99165 +1779297300000,77396.36,77474.75,77350,77474.75,19.88152 +1779297600000,77474.75,77534.22,77474.74,77530,30.44072 +1779297900000,77530,77641.7,77500.26,77570,49.06545 +1779298200000,77570.01,77602.3,77518,77554.65,30.97449 +1779298500000,77554.65,77710.02,77554.64,77616.61,50.661 +1779298800000,77616.6,77661.29,77555.88,77661.29,18.96888 +1779299100000,77661.28,77713.66,77606.62,77631.42,43.01402 +1779299400000,77631.43,77639.74,77536.06,77553.98,92.36905 +1779299700000,77553.97,77580.99,77542.1,77568.95,55.26017 +1779300000000,77568.95,77597.52,77483.86,77538.82,59.19094 +1779300300000,77538.83,77550.65,77513.48,77527.48,18.41635 +1779300600000,77527.47,77538.13,77480.43,77480.44,34.94563 +1779300900000,77480.43,77629.33,77479.2,77601.99,63.14124 +1779301200000,77602,77634.52,77500,77511.75,103.00277 +1779301500000,77511.74,77528.09,77443.77,77516.16,36.58854 +1779301800000,77516.16,77521.81,77459.18,77519.36,10.73699 +1779302100000,77519.37,77557.02,77503.7,77541.57,20.97738 +1779302400000,77541.58,77541.58,77469.26,77489.27,24.75363 +1779302700000,77489.28,77493.48,77398.63,77448.46,18.77504 +1779303000000,77448.46,77448.46,77417.63,77423.46,10.56271 +1779303300000,77423.46,77461.01,77402.27,77415.09,13.41795 +1779303600000,77415.09,77461.68,77367.06,77379.34,23.59331 +1779303900000,77379.35,77409,77350.71,77409,17.82647 +1779304200000,77408.99,77429.49,77394.35,77404.36,41.54699 +1779304500000,77404.36,77490.01,77372.21,77490,69.067 +1779304800000,77490.01,77520.31,77484.47,77509.95,37.64942 +1779305100000,77509.95,77562.72,77506.78,77562.71,32.27753 +1779305400000,77562.71,77606.71,77535.83,77582.97,25.84846 +1779305700000,77582.97,77647.45,77543.03,77586.98,58.88872 +1779306000000,77586.98,77645.11,77586.98,77632.06,22.22917 +1779306300000,77632.06,77682.26,77599.23,77659.37,17.69784 +1779306600000,77659.36,77678.75,77601.12,77674.22,18.04433 +1779306900000,77674.22,77709.68,77653.61,77667.49,24.29645 +1779307200000,77667.49,77710.88,77582.22,77630.41,69.62373 +1779307500000,77630.42,77658.38,77606.16,77656.8,17.59994 +1779307800000,77656.81,77750.59,77656.8,77740.61,20.19381 +1779308100000,77740.61,77743.59,77617.62,77671.92,41.12333 +1779308400000,77671.91,77674.11,77476.19,77630.62,92.20333 +1779308700000,77630.62,77684.04,77578.22,77684.04,16.95912 +1779309000000,77684.23,77710.6,77598.51,77621.32,22.06399 +1779309300000,77621.33,77682.21,77621.32,77641.01,7.49034 +1779309600000,77641.01,77740.41,77641.01,77691.17,24.43012 +1779309900000,77691.18,77750,77679.32,77725.21,19.35685 +1779310200000,77725.21,77760,77702.52,77702.52,13.71818 +1779310500000,77702.52,77747.17,77702.52,77720.01,12.94756 +1779310800000,77720.01,77748.03,77639.37,77740.21,22.97908 +1779311100000,77740.21,77741.91,77720.84,77741.24,9.22795 +1779311400000,77741.24,77766.6,77738,77754.24,9.63081 +1779311700000,77754.24,77759.73,77666,77666.01,8.66058 +1779312000000,77666,77666,77603.36,77662.82,17.61347 +1779312300000,77662.83,77663.98,77615.5,77615.51,7.44921 +1779312600000,77615.5,77633.73,77590.07,77633.72,13.51594 +1779312900000,77633.72,77651.52,77612.92,77612.92,9.03882 +1779313200000,77612.93,77643.41,77598.74,77624.73,19.82111 +1779313500000,77624.73,77660.31,77606.61,77640.23,10.89999 +1779313800000,77640.24,77640.24,77579.72,77588.36,14.36341 +1779314100000,77588.37,77588.37,77500,77500.01,14.8059 +1779314400000,77500.01,77500.01,77374.64,77433.75,84.61853 +1779314700000,77433.76,77457.94,77322.02,77334.01,64.27335 +1779315000000,77334.01,77394.77,77300,77373.88,51.82362 +1779315300000,77373.89,77380.85,77239.34,77245.77,41.12098 +1779315600000,77245.77,77362.06,77226.61,77362.06,24.78979 +1779315900000,77362.06,77443.45,77348,77434.01,18.6809 +1779316200000,77434.01,77496.82,77432,77458.9,24.4108 +1779316500000,77458.91,77465.48,77379.34,77396.94,13.44627 +1779316800000,77396.93,77447.8,77386,77442.31,8.44265 +1779317100000,77442.31,77500.15,77442.3,77489.92,15.38204 +1779317400000,77489.91,77495.54,77457.84,77460.34,12.04641 +1779317700000,77460.33,77504.69,77460.33,77504.69,8.92118 +1779318000000,77504.69,77504.69,77452.11,77452.11,16.86575 +1779318300000,77452.11,77502.75,77442.01,77442.01,23.18983 +1779318600000,77442.01,77464.19,77399.75,77456.51,32.23608 +1779318900000,77456.52,77462.01,77386.93,77456.01,24.23448 +1779319200000,77456,77456.01,77406,77406,10.17341 +1779319500000,77406,77449.75,77394.18,77394.19,14.09305 +1779319800000,77394.19,77446.94,77394.18,77446.94,9.03909 +1779320100000,77446.93,77489.29,77437.79,77465.55,9.31063 +1779320400000,77465.55,77487.36,77461.72,77485.69,7.98332 +1779320700000,77485.69,77543.38,77459,77533.99,18.98124 +1779321000000,77533.99,77550.61,77527.25,77550.61,18.08534 +1779321300000,77550.61,77559.34,77527.25,77552.23,14.03664 +1779321600000,77552.24,77640.83,77525,77640.82,108.7757 +1779321900000,77640.83,77650,77551.13,77644.04,30.25834 +1779322200000,77644.04,77686,77641.28,77664.96,19.70514 +1779322500000,77664.97,77700.02,77605.06,77640.69,30.83494 +1779322800000,77640.68,77701.45,77624.01,77701.45,19.11126 +1779323100000,77701.46,77728.64,77688,77728.64,21.10895 +1779323400000,77728.64,77743.4,77706.45,77743.4,14.5622 +1779323700000,77743.4,77746.01,77700,77736.51,23.23169 +1779324000000,77736.51,77749.99,77698.66,77734.99,32.00784 +1779324300000,77735,77964.44,77734.99,77948.75,89.85214 +1779324600000,77948.76,78071.42,77900.01,78030.01,107.77822 +1779324900000,78030.01,78030.01,77948.75,77967.09,50.60792 +1779325200000,77967.09,77999.12,77931.87,77991.62,47.9326 +1779325500000,77991.62,78018.58,77929.02,77985.82,35.28044 +1779325800000,77985.83,78132.01,77985.83,78129.27,55.57667 +1779326100000,78129.26,78173.15,77888.82,77895.34,74.08688 +1779326400000,77895.33,77936.58,77874,77896.27,27.64048 +1779326700000,77896.26,77896.27,77818.96,77877,54.96504 +1779327000000,77877,77882.12,77821.98,77882.12,20.17139 +1779327300000,77882.12,77910.64,77820,77834.01,23.95142 +1779327600000,77834.01,77974.98,77834,77894.86,44.34686 +1779327900000,77894.86,77970.75,77894.86,77920.01,29.50254 +1779328200000,77920,77938,77800,77824.44,25.25087 +1779328500000,77824.44,77878.17,77824.44,77863.85,15.01218 +1779328800000,77863.85,77913.77,77845.17,77895.25,21.49313 +1779329100000,77895.25,77895.25,77820.1,77845.18,17.26267 +1779329400000,77845.17,77896.71,77845.17,77874,18.75718 +1779329700000,77874,77984.01,77868,77984.01,21.89026 +1779330000000,77984.01,78080,77982.74,78001.5,73.03835 +1779330300000,78001.51,78100,78001.51,78037.41,43.33238 +1779330600000,78037.4,78050,78002.83,78021.14,19.41086 +1779330900000,78021.14,78073.4,78014.98,78035.02,139.88538 +1779331200000,78035.02,78045.16,77990,78031.86,345.23708 +1779331500000,78031.86,78031.86,77973.03,77973.03,26.81656 +1779331800000,77973.03,78021.65,77948.75,77959.86,80.45172 +1779332100000,77959.87,77991.58,77955.77,77955.78,13.22303 +1779332400000,77955.78,77982.01,77945.99,77945.99,95.71343 +1779332700000,77945.99,78019.5,77928.5,77960.91,150.03258 +1779333000000,77960.91,77988.1,77958,77959.68,12.81173 +1779333300000,77959.68,77959.68,77908,77946.21,22.95554 +1779333600000,77946.21,78037.23,77946.2,78015.5,20.45648 +1779333900000,78015.49,78042.01,78000,78034.9,16.90871 +1779334200000,78034.9,78034.9,78005.37,78005.37,8.84337 +1779334500000,78005.38,78005.38,78000,78003.24,28.29722 +1779334800000,78003.24,78019.05,77996.09,78019.05,11.78166 +1779335100000,78019.05,78044.01,78008,78008.01,20.38441 +1779335400000,78008,78045.49,78000,78045.49,23.24115 +1779335700000,78045.48,78098.85,78045.48,78078.72,30.18031 +1779336000000,78078.72,78130,78078.71,78128.02,25.77697 +1779336300000,78128.01,78180.01,77980,77983.34,97.42083 +1779336600000,77983.34,78002.26,77968.6,77977.76,21.49245 +1779336900000,77977.77,78028,77975,77975.01,31.86604 +1779337200000,77975.01,78008,77965.36,78004.85,22.14528 +1779337500000,78004.84,78030.01,78004.84,78026.32,42.55936 +1779337800000,78026.33,78035.77,77972,77972.89,28.74014 +1779338100000,77972.9,78000,77969.07,78000,22.51607 +1779338400000,78000,78009.35,77982.13,77982.13,44.77324 +1779338700000,77982.14,78009.8,77982.13,78000.28,8.59251 +1779339000000,78000.28,78010.01,78000.28,78010,5.86441 +1779339300000,78010,78052.21,78010,78035.8,14.04617 +1779339600000,78035.8,78147.07,78018.31,78111.89,69.26231 +1779339900000,78111.89,78125.6,78044,78045.78,19.07371 +1779340200000,78045.78,78045.78,77891.31,77912.54,31.5329 +1779340500000,77912.55,77934.36,77883.41,77929.29,41.19881 +1779340800000,77929.29,77947.77,77870,77892.01,20.79139 +1779341100000,77892.01,77892.02,77866.66,77869.36,15.75215 +1779341400000,77869.35,77914.34,77848,77899.67,27.47355 +1779341700000,77899.68,77899.68,77882,77892.81,8.1243 +1779342000000,77892.81,77892.81,77842.42,77860.02,50.65209 +1779342300000,77860.01,77860.02,77714.94,77773.55,56.9019 +1779342600000,77773.56,77802.89,77770,77794.98,28.34091 +1779342900000,77794.98,77829.99,77780,77828,21.2696 +1779343200000,77828,77857.85,77800,77846.34,24.69051 +1779343500000,77846.33,77873.15,77730.16,77742.89,16.39703 +1779343800000,77742.89,77798.31,77742.89,77769.96,11.92123 +1779344100000,77769.96,77773.82,77715,77735.33,23.07256 +1779344400000,77735.34,77855.44,77735.33,77817,44.73104 +1779344700000,77817,77817,77777,77777,19.57889 +1779345000000,77777.01,77817,77777,77778.82,11.1598 +1779345300000,77778.83,77781.84,77733.67,77733.68,18.52182 +1779345600000,77733.67,77733.68,77648.32,77675.6,25.19373 +1779345900000,77675.6,77675.6,77533.45,77607.98,62.43495 +1779346200000,77607.97,77638.02,77569.14,77600,32.93523 +1779346500000,77600.01,77622.14,77563.69,77622.14,26.78196 +1779346800000,77622.14,77638.02,77567.19,77593.13,25.7949 +1779347100000,77593.14,77698.52,77593.14,77617.39,37.97194 +1779347400000,77617.39,77628.42,77564.64,77607.14,56.78235 +1779347700000,77607.15,77607.15,77521,77542.38,50.99462 +1779348000000,77542.39,77566.01,77534.43,77566.01,16.07473 +1779348300000,77566.01,77611.97,77566,77611.97,28.48779 +1779348600000,77611.97,77655.93,77611.96,77655.92,62.01859 +1779348900000,77655.91,77680.01,77650,77680,10.91782 +1779349200000,77680,77720.25,77680,77720.25,7.39907 +1779349500000,77720.24,77789.57,77720.24,77789.57,26.48874 +1779349800000,77789.56,77816.9,77780.18,77816.89,25.89981 +1779350100000,77816.9,77901.06,77816.89,77889.01,31.67614 +1779350400000,77889.01,78006.01,77889.01,78006,39.81813 +1779350700000,78006.01,78200,77998.61,78112,97.69693 +1779351000000,78112.01,78137.12,78055.98,78137.12,59.42061 +1779351300000,78137.11,78174.73,78024.37,78024.38,52.47139 +1779351600000,78024.38,78051.81,77969.67,77996.01,32.09284 +1779351900000,77996,78062.15,77935.97,78055.35,27.57114 +1779352200000,78055.35,78055.36,77936.94,77946.79,88.29314 +1779352500000,77946.79,77974.01,77890.69,77921.42,31.5708 +1779352800000,77921.42,77947.49,77916.22,77926.99,24.74858 +1779353100000,77927,77927,77885.53,77913.75,18.2765 +1779353400000,77913.75,77924.72,77892,77904.61,10.14233 +1779353700000,77904.61,77955.25,77904.6,77924.63,11.37131 +1779354000000,77924.63,77924.63,77896.96,77896.97,9.81176 +1779354300000,77896.96,77977.53,77883,77927.74,21.89923 +1779354600000,77927.75,77957.97,77927.75,77935.68,13.26302 +1779354900000,77935.67,77951.88,77924,77924.01,13.55834 +1779355200000,77924.01,77953.31,77923.82,77923.83,7.16198 +1779355500000,77923.82,77937.24,77917.14,77928.4,7.83112 +1779355800000,77928.39,77940.27,77785,77787.36,27.11026 +1779356100000,77787.36,77803.79,77675.29,77675.3,58.83875 +1779356400000,77675.3,77723.33,77675.3,77690.41,30.18671 +1779356700000,77690.41,77710,77688.99,77709.99,14.84479 +1779357000000,77709.99,77709.99,77651.26,77651.27,30.42153 +1779357300000,77651.27,77689.89,77633.02,77633.02,42.99982 +1779357600000,77633.03,77655.77,77621.02,77646.01,36.4542 +1779357900000,77646,77657.84,77622.93,77657.83,23.59693 +1779358200000,77657.84,77675.68,77632.07,77632.07,13.01013 +1779358500000,77632.08,77665.67,77632.07,77665.58,28.93094 +1779358800000,77665.58,77678.01,77637.62,77665.95,45.25367 +1779359100000,77665.94,77665.95,77190.09,77383.3,281.06132 +1779359400000,77383.3,77438.01,77210,77430.86,95.27193 +1779359700000,77430.85,77445.31,77246.58,77246.58,40.73497 +1779360000000,77246.53,77372.01,77246.34,77363.33,33.26976 +1779360300000,77363.33,77371.99,77261.06,77292.01,59.50544 +1779360600000,77292,77292.01,77200.01,77282.98,75.45635 +1779360900000,77282.98,77299.8,77192.37,77198.08,50.88919 +1779361200000,77198.09,77299.82,77147.15,77251.23,63.1223 +1779361500000,77251.23,77257.64,77202.16,77229.99,30.31436 +1779361800000,77229.99,77345.7,77229.98,77310.69,24.77062 +1779362100000,77310.69,77370.62,77310.68,77327.29,25.14794 +1779362400000,77327.29,77364.97,77278,77299.24,41.85977 +1779362700000,77299.23,77338.3,77280.32,77323.1,26.73249 +1779363000000,77323.1,77372,77301.66,77301.67,21.10902 +1779363300000,77301.67,77306.39,77216.85,77252.08,45.15911 +1779363600000,77252.08,77277.4,77242.2,77256.82,14.6215 +1779363900000,77256.82,77260.01,77239.89,77249.88,23.35125 +1779364200000,77249.89,77249.89,77230,77230,15.32476 +1779364500000,77230,77230,77182,77189.1,48.52506 +1779364800000,77189.1,77278.37,77168.17,77278.37,47.16873 +1779365100000,77278.37,77278.37,77190.66,77205.7,33.98422 +1779365400000,77205.7,77205.7,77168.18,77194,22.71107 +1779365700000,77194,77220.45,77185.55,77211.97,13.90959 +1779366000000,77211.97,77212.01,77111.22,77130.65,26.2466 +1779366300000,77131.3,77169.32,77097.16,77115.08,30.55809 +1779366600000,77115.09,77290.01,77080.72,77277.4,59.94526 +1779366900000,77277.4,77323.13,77222.97,77288,40.89398 +1779367200000,77288.01,77300.42,77223.7,77243.74,27.85415 +1779367500000,77243.73,77320.68,77243.73,77298.51,28.97339 +1779367800000,77298.5,77333.9,77276.82,77330,18.28434 +1779368100000,77330,77363.32,77278.52,77278.53,32.14365 +1779368400000,77278.52,77348.01,77255.22,77335.43,35.80103 +1779368700000,77335.44,77358.05,77306.08,77340.85,27.64034 +1779369000000,77340.86,77340.86,77263,77263,26.46157 +1779369300000,77263,77263,77202.14,77246.46,34.1041 +1779369600000,77246.45,77308.58,77228.09,77286.14,26.46905 +1779369900000,77286.14,77303.73,77234.45,77303.73,33.12788 +1779370200000,77303.73,77315.4,77100.01,77223.7,99.94198 +1779370500000,77223.71,77223.71,76848,76887.84,210.71244 +1779370800000,76887.34,76973.65,76719.47,76756.6,118.01803 +1779371100000,76756.6,76971.93,76746.48,76778.98,86.89325 +1779371400000,76778.98,77107.14,76778.98,77078.18,102.29799 +1779371700000,77078.18,77190,77053.65,77122.68,60.70731 +1779372000000,77122.67,77240.82,77117.2,77200.31,42.47497 +1779372300000,77200.32,77222.01,77048.25,77182.37,33.28079 +1779372600000,77182.37,77206.01,77046,77086,83.76079 +1779372900000,77086.01,77090.54,76912.96,76912.97,61.06079 +1779373200000,76912.96,76964.46,76788.8,76936.93,98.38701 +1779373500000,76936.92,77066.11,76931.47,77059.58,77.36433 +1779373800000,77059.58,77170.46,77049.39,77100.07,73.58218 +1779374100000,77100.07,77197.81,77092.34,77114.65,51.59244 +1779374400000,77114.65,77120.01,76946.77,76986.01,39.72476 +1779374700000,76986.01,77019.05,76894.17,76955.84,61.0073 +1779375000000,76955.83,77016.55,76888,76988.42,46.1945 +1779375300000,76988.01,77034.01,76958,76984.61,29.52201 +1779375600000,76984.61,77054.01,76974.55,77054,34.7365 +1779375900000,77054,77054.01,76900,76974.69,36.94598 +1779376200000,76974.69,77230.01,76946.68,77152.94,75.37398 +1779376500000,77152.93,77245.6,77120.13,77215.98,40.7382 +1779376800000,77215.98,77319.82,77206,77246.27,35.87993 +1779377100000,77246.27,77309.24,77230,77272,18.10147 +1779377400000,77271.99,77287.09,77083.61,77110.69,44.09099 +1779377700000,77110.69,77171.25,77069.77,77171.25,33.19075 +1779378000000,77171.25,77245.44,77171.24,77218.96,24.69217 +1779378300000,77218.97,77402.12,77218.97,77351.69,30.47639 +1779378600000,77351.68,77354.01,77168,77168.01,18.36936 +1779378900000,77168,77268.85,77168,77259.46,18.50877 +1779379200000,77259.45,77336.67,77230,77262.89,22.67961 +1779379500000,77262.9,77330.44,77262.89,77327.29,14.68311 +1779379800000,77327.28,77344.01,77226.09,77275.9,47.17605 +1779380100000,77275.89,77287.93,77129.89,77167.99,30.54124 +1779380400000,77168,77199.25,77122.99,77155.32,22.52168 +1779380700000,77155.31,77200.01,77112.52,77182.01,17.13328 +1779381000000,77182,77287.48,77182,77250.94,12.75053 +1779381300000,77250.94,77250.95,77075.79,77107.93,62.79632 +1779381600000,77107.93,77107.93,77034.2,77059.57,13.5286 +1779381900000,77059.58,77095.06,77036,77058.2,19.11306 +1779382200000,77058.2,77120.13,77008.75,77117.78,33.48087 +1779382500000,77117.78,77207.93,77111.75,77207.93,107.93124 +1779382800000,77207.92,77310.68,77207.92,77240.23,163.02014 +1779383100000,77240.22,77245.54,77181.83,77215.45,93.79164 +1779383400000,77215.46,77570.83,77215.45,77510.01,211.51799 +1779383700000,77510.01,77870.54,77498.85,77763.5,175.51846 +1779384000000,77763.5,77999.99,77716.53,77870.03,117.8621 +1779384300000,77870.04,78000,77870.04,77980.54,164.5245 +1779384600000,77980.54,78047.46,77865.1,77929.12,80.46642 +1779384900000,77929.12,78015.82,77929.11,77936.92,67.93326 +1779385200000,77936.93,77972.33,77862.51,77898.95,44.60773 +1779385500000,77898.95,77924.01,77790.38,77904.79,63.6374 +1779385800000,77904.79,78031.65,77871.53,78010.03,43.07668 +1779386100000,78010.04,78098.16,77869.38,77869.38,66.00662 +1779386400000,77869.38,77922.01,77704,77704.72,52.67021 +1779386700000,77704.72,77781.06,77630,77747.42,52.2314 +1779387000000,77747.43,77747.43,77664.75,77697.17,38.60727 +1779387300000,77697.17,77835.08,77638.01,77822,22.79416 +1779387600000,77822,77897.36,77780.6,77881.81,21.3738 +1779387900000,77881.8,77881.81,77741.59,77741.59,38.53415 +1779388200000,77741.6,77810.8,77724,77796.13,19.8729 +1779388500000,77796.13,77796.14,77724.74,77724.75,26.85908 +1779388800000,77724.75,77804,77724.74,77757.69,16.24521 +1779389100000,77757.69,77757.7,77504.42,77530.79,54.17037 +1779389400000,77530.79,77591.35,77299.58,77299.58,91.3712 +1779389700000,77299.59,77387.74,77230,77387.74,125.18579 +1779390000000,77387.74,77487.56,77365.97,77378.87,64.73663 +1779390300000,77378.86,77543.37,77378.86,77543.37,29.49604 +1779390600000,77543.38,77593.86,77527.64,77540.01,29.50266 +1779390900000,77540.01,77605.67,77519.69,77605.67,76.7871 +1779391200000,77605.66,77615.73,77562.65,77564.55,58.94973 +1779391500000,77564.54,77582.52,77524.31,77541.21,18.4963 +1779391800000,77541.21,77590.01,77541.21,77590.01,15.7454 +1779392100000,77590.01,77645.14,77590.01,77641.89,12.41676 +1779392400000,77641.89,77641.9,77608,77628.01,10.2262 +1779392700000,77628,77662.14,77617.25,77643.58,10.96511 +1779393000000,77643.59,77802.51,77643.59,77702.67,52.35863 +1779393300000,77702.67,77798.9,77671.23,77690.56,57.42388 +1779393600000,77690.56,77734.93,77673,77676.52,7.89704 +1779393900000,77676.51,77739.18,77664.72,77728.74,6.85869 +1779394200000,77728.74,77730.03,77677.61,77712.56,12.36296 +1779394500000,77712.56,77727.73,77693.95,77719.06,6.44644 +1779394800000,77719.06,77719.06,77700,77700,8.11127 +1779395100000,77700,77721.37,77692,77692.01,9.12565 +1779395400000,77692.01,77753.32,77692,77753.32,14.8881 +1779395700000,77753.32,77804.75,77690.21,77690.21,29.23185 +1779396000000,77690.21,77694.01,77647.75,77694.01,13.86645 +1779396300000,77694.01,77801.98,77694.01,77775.14,9.92102 +1779396600000,77775.14,77796.1,77658.2,77663.11,13.46507 +1779396900000,77663.11,77716.02,77663.11,77705.81,12.58745 +1779397200000,77705.8,77797.38,77705.8,77768.72,17.21247 +1779397500000,77768.71,77800.72,77768.71,77800.72,11.63871 +1779397800000,77800.72,77810.05,77756.52,77775.15,32.91504 +1779398100000,77775.15,77789.59,77768,77768.01,6.03616 +1779398400000,77768.01,77789.91,77762.55,77787.4,7.21004 +1779398700000,77787.39,77812.76,77768,77812.76,23.61626 +1779399000000,77813.22,77813.35,77770.42,77784.59,9.65044 +1779399300000,77784.59,77805.02,77770,77770,12.4656 +1779399600000,77770,77770.01,77701.78,77722.12,21.18523 +1779399900000,77722.12,77722.12,77662.21,77663.96,14.10345 +1779400200000,77663.96,77717.62,77655.86,77717.61,6.73438 +1779400500000,77717.62,77717.62,77645.4,77672.29,20.20229 +1779400800000,77672.3,77750.61,77617.17,77721.65,31.68537 +1779401100000,77721.66,77750.01,77697.22,77725.92,7.97158 +1779401400000,77725.93,77725.93,77651.61,77658.44,8.46642 +1779401700000,77658.44,77658.45,77600,77634.68,11.31 +1779402000000,77634.69,77663.99,77618.11,77659.67,5.77004 +1779402300000,77659.68,77698.95,77659.67,77698.95,6.59815 +1779402600000,77698.95,77716.4,77622.51,77622.51,13.075 +1779402900000,77622.51,77635.06,77555.34,77555.34,14.78879 +1779403200000,77555.33,77651.03,77555.33,77640.67,13.74889 +1779403500000,77640.68,77660.95,77638.04,77638.04,6.03498 +1779403800000,77638.04,77638.05,77610.07,77619.84,6.24485 +1779404100000,77619.83,77637.85,77619.83,77628,4.68869 +1779404400000,77628.01,77663.99,77593.41,77655.6,17.45622 +1779404700000,77655.6,77717.24,77655.6,77717.23,10.13267 +1779405000000,77717.24,77717.24,77565.59,77565.6,9.64798 +1779405300000,77565.6,77615.55,77534.43,77615.55,9.95744 +1779405600000,77615.55,77623.08,77589.02,77610.45,5.95308 +1779405900000,77610.45,77660.6,77609.12,77655.11,5.52996 +1779406200000,77655.12,77677.41,77638.01,77677.4,9.61043 +1779406500000,77677.41,77720.42,77677.41,77720.41,11.63699 +1779406800000,77720.42,77745.39,77708.91,77708.92,11.15165 +1779407100000,77708.92,77713.79,77687.55,77704.95,12.28861 +1779407400000,77704.96,77741.59,77692,77692,31.14697 +1779407700000,77692.01,77692.01,77599.13,77615.52,25.48542 +1779408000000,77615.52,77628.38,77519.52,77546.93,37.00661 +1779408300000,77546.93,77568.08,77534.43,77534.43,14.10773 +1779408600000,77534.43,77534.43,77440.85,77442.49,28.15028 +1779408900000,77442.5,77531.25,77416.83,77477.89,15.64734 +1779409200000,77477.88,77547.56,77477.88,77536.55,17.91806 +1779409500000,77536.54,77547.56,77484,77484,8.81816 +1779409800000,77484,77562.01,77484,77530.68,10.76866 +1779410100000,77530.69,77544.98,77460.34,77460.34,12.48234 +1779410400000,77460.35,77478.02,77394.3,77472.95,15.30041 +1779410700000,77472.95,77510.67,77420.87,77451.3,12.98017 +1779411000000,77451.3,77461.5,77394.3,77394.33,35.12253 +1779411300000,77394.33,77446.6,77369.49,77373.57,20.3204 +1779411600000,77373.57,77377.02,77327.28,77338,20.98131 +1779411900000,77338.01,77408.08,77338,77404.94,15.57543 +1779412200000,77404.94,77514.01,77404,77514.01,18.82922 +1779412500000,77514,77541.8,77446.31,77541.79,74.83119 +1779412800000,77541.8,77541.8,77456.36,77457.08,12.64994 +1779413100000,77457.08,77473.44,77457.07,77473.44,11.75298 +1779413400000,77473.43,77506,77407.98,77413.85,22.39142 +1779413700000,77413.84,77439.55,77356.66,77439.55,16.43176 +1779414000000,77439.54,77521.64,77415.38,77521.64,9.52163 +1779414300000,77521.64,77638.02,77521.63,77625.25,14.25472 +1779414600000,77625.25,77673.5,77600,77604.61,24.90321 +1779414900000,77604.61,77616,77563.46,77616,10.74327 +1779415200000,77616,77700.83,77615.99,77700.82,67.19415 +1779415500000,77700.83,77700.83,77642.76,77675.94,18.12907 +1779415800000,77675.94,77675.94,77644.77,77669.97,9.28106 +1779416100000,77669.96,77714,77669.96,77709.09,20.56748 +1779416400000,77709.09,77728.01,77651.21,77656.71,13.57088 +1779416700000,77656.71,77663.74,77619.32,77663.73,7.96508 +1779417000000,77663.73,77705.27,77608.06,77622.89,16.6484 +1779417300000,77622.9,77655.48,77622.89,77645.7,6.82089 +1779417600000,77645.7,77653.83,77630,77631.05,9.65326 +1779417900000,77631.04,77704.75,77593.16,77624.99,59.14618 +1779418200000,77624.99,77650.7,77621.66,77625.43,8.0743 +1779418500000,77625.43,77673.37,77625.43,77673.36,7.76047 +1779418800000,77673.37,77750,77673.36,77749.99,14.97556 +1779419100000,77749.99,77779.71,77718.59,77726.13,15.27616 +1779419400000,77726.13,77743.95,77709.1,77713.89,6.55552 +1779419700000,77713.89,77754.86,77686.1,77697.1,14.42864 +1779420000000,77697.11,77767.52,77697.1,77754.15,5.86536 +1779420300000,77754.15,77794.92,77742.4,77794.91,10.63892 +1779420600000,77794.91,77806.25,77750.6,77806.24,11.72194 +1779420900000,77806.24,77806.25,77769.2,77790.61,15.73119 +1779421200000,77790.62,77803.93,77787.13,77787.14,12.34459 +1779421500000,77787.13,77788.53,77773.85,77784.42,18.7534 +1779421800000,77784.42,77817.8,77748.65,77773.53,16.42398 +1779422100000,77773.53,77780,77756.12,77779.98,15.28636 +1779422400000,77779.98,77829.71,77779.98,77817,17.6223 +1779422700000,77817,77876.7,77817,77876.69,50.25614 +1779423000000,77876.69,77889.52,77860.9,77878.32,33.72412 +1779423300000,77878.31,77900,77806.72,77839.99,21.56532 +1779423600000,77839.99,77863.62,77802,77802.01,22.20962 +1779423900000,77802,77803.92,77775,77803.92,56.99047 +1779424200000,77803.92,77810.58,77784.4,77806.12,71.54415 +1779424500000,77806.11,77806.12,77694,77699.99,90.77228 +1779424800000,77700,77703.49,77687.17,77692.58,14.64137 +1779425100000,77692.58,77692.58,77650,77650,23.42155 +1779425400000,77650,77696.7,77637.99,77638,59.62229 +1779425700000,77638,77655.43,77637.99,77655.42,13.3972 +1779426000000,77655.43,77660.85,77621,77650.19,62.70475 +1779426300000,77650.2,77700.29,77646.08,77700.29,21.96483 +1779426600000,77700.3,77726,77681.5,77687.42,8.49609 +1779426900000,77687.43,77699.2,77687.43,77687.49,5.57333 +1779427200000,77687.49,77687.49,77575.51,77575.52,17.55294 +1779427500000,77575.51,77602.39,77575.51,77602.39,21.24917 +1779427800000,77602.39,77637.3,77586.73,77602.51,45.52006 +1779428100000,77602.52,77619.18,77583.24,77591.01,30.38798 +1779428400000,77591.01,77614.85,77532.6,77591.4,56.37709 +1779428700000,77591.39,77640.69,77591.39,77640.69,22.07652 +1779429000000,77640.69,77669.9,77622.43,77622.43,16.20734 +1779429300000,77622.44,77622.44,77454.56,77489,36.2071 +1779429600000,77489,77525.85,77450.8,77520.77,25.75964 +1779429900000,77520.77,77520.77,77433.16,77473.63,24.92246 +1779430200000,77473.64,77500.3,77471.87,77490.06,30.03562 +1779430500000,77490.05,77490.06,77437.62,77458.01,60.85062 +1779430800000,77458,77473.44,77430.85,77430.86,56.94329 +1779431100000,77430.86,77469,77417.65,77466.28,19.35971 +1779431400000,77466.29,77469,77410.9,77434.51,25.11072 +1779431700000,77434.51,77434.51,77406.61,77416.7,17.57651 +1779432000000,77416.7,77481.62,77412,77481.42,190.3791 +1779432300000,77481.42,77515,77443,77501.05,43.90399 +1779432600000,77501.06,77501.6,77452.91,77452.92,19.1495 +1779432900000,77452.92,77452.92,77370.4,77423.41,28.84268 +1779433200000,77423.41,77426.73,77288.77,77347.42,77.57434 +1779433500000,77347.43,77357.76,77288.8,77317.43,29.41287 +1779433800000,77317.43,77402.96,77317.42,77374.96,15.466 +1779434100000,77374.96,77500,77374.95,77500,18.24021 +1779434400000,77500,77524.3,77464.46,77464.46,36.86651 +1779434700000,77464.47,77509.05,77460.22,77509.05,9.67278 +1779435000000,77509.04,77543.38,77470,77470.01,49.15938 +1779435300000,77470.01,77489.4,77441.27,77465.75,35.56108 +1779435600000,77465.75,77513.01,77465.74,77479.04,32.21767 +1779435900000,77479.04,77479.04,77431.32,77458.26,28.51227 +1779436200000,77458.25,77458.26,77430.85,77439.2,27.74248 +1779436500000,77439.2,77439.2,77400,77408.06,33.50009 +1779436800000,77408.07,77464.82,77406.7,77430.86,24.93198 +1779437100000,77430.86,77430.86,77367.92,77391.18,27.03383 +1779437400000,77391.18,77449.37,77391.17,77404.82,23.30496 +1779437700000,77404.81,77534.44,77404.81,77512.01,62.11075 +1779438000000,77512.01,77535,77467.99,77500.31,49.87216 +1779438300000,77500.31,77505,77446.01,77490.56,31.52669 +1779438600000,77490.55,77495.48,77343.92,77357.32,59.66836 +1779438900000,77357.31,77368.83,77216,77307.08,103.16483 +1779439200000,77307.08,77328.43,77250,77324.41,39.60619 +1779439500000,77324.41,77357.43,77318.67,77325.52,46.06652 +1779439800000,77325.53,77356.06,77283.71,77326.69,20.97498 +1779440100000,77326.69,77341.61,77257.58,77267.38,21.39452 +1779440400000,77267.39,77292.04,77226.8,77289.52,18.66025 +1779440700000,77289.52,77289.52,77207.48,77235.61,33.77847 +1779441000000,77235.61,77250.85,77209.87,77212.36,16.2868 +1779441300000,77212.36,77280.49,77200,77245.8,26.55825 +1779441600000,77245.81,77308.85,77237.85,77308.85,14.92247 +1779441900000,77308.85,77308.85,77266,77266.01,22.17435 +1779442200000,77266,77279.41,77220.31,77226.24,19.63831 +1779442500000,77226.24,77277.31,77207.39,77277.3,28.53875 +1779442800000,77277.31,77321.75,77263.36,77315.9,18.9149 +1779443100000,77315.9,77315.9,77260.18,77309.67,19.97482 +1779443400000,77309.67,77360,77309.66,77341.76,31.1165 +1779443700000,77341.75,77344.73,77306.67,77307.11,25.76559 +1779444000000,77307.12,77329.26,77289.44,77296.91,57.47116 +1779444300000,77296.91,77349.76,77296.9,77338.67,15.68043 +1779444600000,77338.67,77338.67,77315.24,77315.25,25.79421 +1779444900000,77315.25,77315.25,77261.73,77276.03,25.36696 +1779445200000,77276.03,77328.82,77272.07,77328.81,29.3958 +1779445500000,77328.81,77350.17,77328.81,77347.24,18.47783 +1779445800000,77347.23,77363.01,77321.27,77344.4,14.40577 +1779446100000,77344.39,77344.4,77303.96,77333.47,19.14849 +1779446400000,77333.47,77336.8,77329.58,77336.15,7.89054 +1779446700000,77336.15,77338.17,77307.84,77326.17,13.75826 +1779447000000,77326.18,77326.18,77313.23,77313.24,7.75898 +1779447300000,77313.23,77313.24,77282.91,77312,39.86977 +1779447600000,77311.99,77360,77311.99,77333.93,15.48663 +1779447900000,77333.93,77333.93,77292.26,77319.5,30.88507 +1779448200000,77319.49,77319.5,77296.79,77303.79,74.25533 +1779448500000,77303.79,77303.8,77213.34,77213.35,16.31664 +1779448800000,77213.34,77251.76,77184.45,77251.74,79.31553 +1779449100000,77251.74,77357.21,77251.74,77315.24,56.31528 +1779449400000,77315.23,77336.24,77304.13,77309.73,10.16631 +1779449700000,77309.72,77349.44,77309.72,77347.99,18.63254 +1779450000000,77348,77348,77333.89,77343.9,5.38497 +1779450300000,77343.9,77425.97,77330.86,77409.79,46.31921 +1779450600000,77409.79,77430.55,77404.31,77404.31,10.45528 +1779450900000,77404.31,77428.84,77379.29,77428.84,11.99831 +1779451200000,77428.83,77446.01,77395.45,77437.03,26.41067 +1779451500000,77437.02,77450.62,77418.61,77439.75,18.13923 +1779451800000,77439.75,77558.01,77425,77535.89,74.80387 +1779452100000,77535.89,77584.94,77479.5,77539.12,46.11903 +1779452400000,77539.12,77563.68,77427.24,77473.48,37.01924 +1779452700000,77473.49,77477.17,77413.33,77432.23,15.01308 +1779453000000,77432.23,77463.37,77413.33,77450.28,12.60922 +1779453300000,77450.29,77454.54,77423.57,77453.28,29.68252 +1779453600000,77453.27,77453.28,77405.4,77424.94,12.35711 +1779453900000,77424.95,77478.2,77424.94,77478.2,9.35376 +1779454200000,77478.2,77533.6,77478.19,77520.17,13.92235 +1779454500000,77520.18,77533.91,77456.24,77533.9,21.98565 +1779454800000,77533.91,77534.44,77470.42,77483.3,14.21275 +1779455100000,77483.29,77537.16,77464.05,77537.15,27.70608 +1779455400000,77537.15,77547.56,77480.36,77493.12,28.3951 +1779455700000,77493.11,77528.61,77459.81,77473.71,22.82737 +1779456000000,77473.7,77486.37,77392.72,77398.42,22.59905 +1779456300000,77398.42,77404.17,77306.59,77306.59,16.11277 +1779456600000,77306.59,77371.38,77130.99,77199.16,90.91797 +1779456900000,77199.17,77304,77190.31,77237.88,32.73701 +1779457200000,77237.88,77329.53,77160.45,77199.33,95.003 +1779457500000,77199.33,77296.14,77155.35,77224.81,24.10905 +1779457800000,77224.81,77258.67,77167.03,77236.17,24.43939 +1779458100000,77236.17,77290.01,77200,77290.01,20.13035 +1779458400000,77290,77290,77111.04,77129.88,75.62564 +1779458700000,77129.88,77144.16,76950.17,77098.75,197.38422 +1779459000000,77098.76,77139.53,77046.53,77066.4,27.48779 +1779459300000,77066.4,77102.37,76912.96,76935.75,121.83526 +1779459600000,76935.76,76963.18,76777,76820,156.01746 +1779459900000,76820.01,76898.33,76792.44,76857.59,44.08452 +1779460200000,76857.59,76857.6,76791.23,76836.26,67.06166 +1779460500000,76836.25,76846.33,76790,76813.46,46.15792 +1779460800000,76813.46,76829.35,76781.11,76826.5,53.52987 +1779461100000,76826.5,76861.56,76792.35,76808,86.25477 +1779461400000,76808,76824.98,76751,76792.76,90.47767 +1779461700000,76792.76,76842.25,76771.97,76774.23,38.74512 +1779462000000,76774.23,76850.24,76676,76836.3,182.40933 +1779462300000,76836.29,76963.98,76836.29,76882.2,73.6719 +1779462600000,76884,76890,76760.5,76770.99,28.54479 +1779462900000,76771,76870,76770.99,76844.99,92.9382 +1779463200000,76845,76850,76628,76628.02,97.37918 +1779463500000,76628.02,76912.97,76570,76912.96,125.22281 +1779463800000,76912.96,77030.64,76891.55,76922.17,63.54226 +1779464100000,76922.18,76940,76692.12,76711.63,58.195 +1779464400000,76711.62,76720,76647,76719.99,49.35079 +1779464700000,76719.99,76755,76700,76715.01,30.44157 +1779465000000,76715.02,76798.31,76664.88,76787.73,45.0196 +1779465300000,76787.72,76823.7,76787.72,76790.59,25.8537 +1779465600000,76790.6,76890,76778.51,76864.55,46.14417 +1779465900000,76864.56,76872.91,76767,76800.08,19.16249 +1779466200000,76800.08,76891.88,76780,76869.36,33.66645 +1779466500000,76869.37,76873.52,76809.39,76832.01,33.97993 +1779466800000,76832.01,76947.84,76832,76852.36,19.83027 +1779467100000,76852.36,76942.33,76846.86,76938.67,17.46345 +1779467400000,76938.66,76975.1,76906.04,76910.33,31.53513 +1779467700000,76910.33,76949.21,76867.41,76899.99,33.13509 +1779468000000,76899.99,76936.77,76885.4,76896.64,33.60557 +1779468300000,76896.64,76966.77,76896.64,76958.38,84.32201 +1779468600000,76958.37,77006.69,76958.37,76999.46,83.90183 +1779468900000,76999.46,77003.46,76927.3,76950.68,44.30408 +1779469200000,76950.67,76992.81,76950.67,76988.95,33.68948 +1779469500000,76988.95,77012.19,76891.43,76949.18,15.26738 +1779469800000,76949.17,76969.73,76938.74,76962.78,7.49066 +1779470100000,76962.79,77016.55,76842.74,76844.55,48.77625 +1779470400000,76844.56,76883.02,76777,76820.12,31.49438 +1779470700000,76820.08,77069.77,76819.2,77060.14,60.43159 +1779471000000,77060.13,77093.72,76920,76974.36,52.45417 +1779471300000,76974.36,77008,76944.96,77007.04,8.51569 +1779471600000,77007.04,77020.63,76970,76970.01,6.75692 +1779471900000,76970.01,76973.62,76809.39,76809.39,29.40226 +1779472200000,76809.4,76820.69,76786.92,76806.86,13.53937 +1779472500000,76806.86,76806.86,76750,76750,14.55611 +1779472800000,76750.01,76791.5,76695.44,76737.93,61.99266 +1779473100000,76737.92,76767.26,76720.2,76737.46,10.05043 +1779473400000,76737.47,76823.05,76729.93,76821.92,14.36959 +1779473700000,76821.92,76880.24,76801.05,76865.23,17.45958 +1779474000000,76865.22,76898,76861.16,76890.31,8.46152 +1779474300000,76890.32,76894.46,76806.56,76806.58,24.20102 +1779474600000,76806.57,76812.86,76719.45,76754.64,26.14351 +1779474900000,76754.64,76754.64,76591.5,76709.39,100.10237 +1779475200000,76709.39,76711.26,76589,76589,32.78321 +1779475500000,76589.01,76589.01,76101,76341.08,460.34657 +1779475800000,76341.09,76573.33,76327.74,76555,31.60927 +1779476100000,76555,76593.13,76508.41,76537.47,22.22186 +1779476400000,76537.47,76590.68,76380.07,76399.42,59.75394 +1779476700000,76399.42,76399.99,76231.66,76238.76,43.76306 +1779477000000,76238.76,76299.67,76210,76241.93,27.54757 +1779477300000,76241.94,76358.27,76234.15,76358.27,32.65154 +1779477600000,76358.27,76405.1,76331.96,76371.99,25.15063 +1779477900000,76371.99,76394.44,76200,76259.51,44.01209 +1779478200000,76259.52,76276.56,75704.97,75862.8,664.34706 +1779478500000,75862.8,75950,75807.37,75819.25,81.67689 diff --git a/crates/wickra/examples/fetch_btcusdt.rs b/crates/wickra/examples/fetch_btcusdt.rs new file mode 100644 index 00000000..c3a968dd --- /dev/null +++ b/crates/wickra/examples/fetch_btcusdt.rs @@ -0,0 +1,253 @@ +//! Rust example: download real BTCUSDT spot candles from the Binance REST API +//! and write them as CSV datasets under `examples/data/`. +//! +//! These are the datasets the indicator benchmarks (`benches/indicators.rs`) +//! and the `example_data` integration test run against. Re-run this example +//! to refresh them with the latest market history: +//! +//! ```text +//! cargo run -p wickra --example fetch_btcusdt +//! ``` +//! +//! HTTPS is handled by shelling out to the system `curl` — shipped with +//! Windows 10+, macOS, and every Linux distribution — so this example adds no +//! HTTP or TLS dependency to the crate (`serde_json` is the only extra, and +//! only as a dev-dependency). Each Binance klines response is capped at 1000 +//! rows, so larger datasets are paginated backwards through `endTime`. Only +//! fully closed candles are kept; the still-forming candle of the current +//! bucket is dropped so the datasets stay reproducible. + +use std::collections::BTreeMap; +use std::error::Error; +use std::fmt::Write as _; +use std::path::{Path, PathBuf}; +use std::process::Command; +use std::time::{Duration, SystemTime, UNIX_EPOCH}; + +use serde_json::Value as Json; +use wickra::Candle; + +/// Binance Spot REST endpoint for historical klines. +const KLINES_URL: &str = "https://api.binance.com/api/v3/klines"; +/// Trading pair to download. +const SYMBOL: &str = "BTCUSDT"; +/// Binance caps a single klines response at 1000 rows. +const PAGE_LIMIT: usize = 1000; +/// Courtesy pause between paginated requests to stay well under the rate limit. +const REQUEST_PAUSE: Duration = Duration::from_millis(200); + +/// One dataset to produce: the Binance interval code, the output file name, +/// and how many of the most-recent *closed* candles to collect. +struct Dataset { + interval: &'static str, + file: &'static str, + target: usize, +} + +/// The seven datasets, one per timeframe. `12h`/`1d`/`1M` simply collect all +/// the history Binance offers — it is shorter than their `target`. +/// +/// The monthly file is named `btcusdt-1month.csv`, not `btcusdt-1M.csv`: on +/// case-insensitive filesystems (Windows, default macOS) the latter would +/// collide with `btcusdt-1m.csv` and one dataset would silently overwrite the +/// other. +const DATASETS: &[Dataset] = &[ + Dataset { + interval: "1m", + file: "btcusdt-1m.csv", + target: 50_000, + }, + Dataset { + interval: "5m", + file: "btcusdt-5m.csv", + target: 10_000, + }, + Dataset { + interval: "15m", + file: "btcusdt-15m.csv", + target: 10_000, + }, + Dataset { + interval: "1h", + file: "btcusdt-1h.csv", + target: 10_000, + }, + Dataset { + interval: "12h", + file: "btcusdt-12h.csv", + target: 5_000, + }, + Dataset { + interval: "1d", + file: "btcusdt-1d.csv", + target: 5_000, + }, + Dataset { + interval: "1M", + file: "btcusdt-1month.csv", + target: 5_000, + }, +]; + +fn main() -> Result<(), Box> { + // A single reference instant for the whole run: any candle whose bucket has + // not closed by this point is treated as in-progress and dropped. + let now_ms = i64::try_from(SystemTime::now().duration_since(UNIX_EPOCH)?.as_millis()) + .map_err(|_| "system clock is beyond the i64 millisecond range")?; + + let data_dir = PathBuf::from(env!("CARGO_MANIFEST_DIR")) + .join("examples") + .join("data"); + std::fs::create_dir_all(&data_dir)?; + + println!( + "Fetching {SYMBOL} klines from Binance into {}", + data_dir.display() + ); + for ds in DATASETS { + let candles = collect(ds.interval, ds.target, now_ms)?; + if candles.is_empty() { + return Err(format!( + "Binance returned no closed candles for interval {}", + ds.interval + ) + .into()); + } + let path = data_dir.join(ds.file); + write_csv(&path, &candles)?; + println!( + " {:>3} {:>6} candles -> examples/data/{}", + ds.interval, + candles.len(), + ds.file + ); + } + println!("Done — {} datasets written.", DATASETS.len()); + Ok(()) +} + +/// Paginate the Binance REST API backwards until `target` closed candles have +/// been collected (or the exchange runs out of history), then return the most +/// recent `target` of them in ascending time order. +fn collect(interval: &str, target: usize, now_ms: i64) -> Result, Box> { + // Keyed by open time: the map sorts chronologically and dedupes the small + // overlap that can occur between adjacent pages. + let mut by_open: BTreeMap = BTreeMap::new(); + let mut end_time: Option = None; + let mut pages = 0usize; + + loop { + let page = fetch_page(interval, end_time)?; + pages += 1; + if page.is_empty() { + break; + } + + let mut oldest_open = i64::MAX; + for raw in &page { + let Some((open_time, close_time, candle)) = parse_kline(raw) else { + continue; + }; + oldest_open = oldest_open.min(open_time); + // Keep only fully closed candles — drop the in-progress bucket. + if close_time < now_ms { + by_open.insert(open_time, candle); + } + } + eprint!( + "\r {interval}: collected {} candles over {pages} page(s)…", + by_open.len() + ); + + // Stop once enough is collected or Binance has no older history left. + if by_open.len() >= target || page.len() < PAGE_LIMIT { + break; + } + if oldest_open == i64::MAX { + return Err(format!("Binance page for {interval} held no parseable klines").into()); + } + // Step the window strictly before the oldest open time seen so far. + end_time = Some(oldest_open - 1); + std::thread::sleep(REQUEST_PAUSE); + } + eprintln!(); + + let mut candles: Vec = by_open.into_values().collect(); + if candles.len() > target { + // Trim the oldest surplus, keeping the most recent `target` candles. + candles.drain(..candles.len() - target); + } + Ok(candles) +} + +/// Fetch one page of klines. `end_time`, when set, caps the open time so the +/// caller can walk backwards through history. +fn fetch_page(interval: &str, end_time: Option) -> Result, Box> { + let mut url = format!("{KLINES_URL}?symbol={SYMBOL}&interval={interval}&limit={PAGE_LIMIT}"); + if let Some(end) = end_time { + write!(url, "&endTime={end}").expect("writing to a String never fails"); + } + + let output = Command::new("curl") + .args([ + "--silent", + "--show-error", + "--fail", + "--max-time", + "30", + &url, + ]) + .output() + .map_err(|e| format!("could not run `curl` (install it / put it on PATH): {e}"))?; + if !output.status.success() { + let stderr = String::from_utf8_lossy(&output.stderr); + return Err(format!("curl failed for {url}: {}", stderr.trim()).into()); + } + + let body = String::from_utf8(output.stdout)?; + match serde_json::from_str(&body)? { + Json::Array(rows) => Ok(rows), + other => Err(format!("expected a JSON array of klines from Binance, got: {other}").into()), + } +} + +/// Parse one raw Binance kline array into `(open_time, close_time, Candle)`. +/// +/// A Binance kline is `[openTime, "open", "high", "low", "close", "volume", +/// closeTime, …]`; the OHLCV fields arrive as decimal strings. Returns `None` +/// for any row that is malformed or fails `Candle::new`'s OHLC validation. +fn parse_kline(raw: &Json) -> Option<(i64, i64, Candle)> { + let arr = raw.as_array()?; + if arr.len() < 7 { + return None; + } + let open_time = arr[0].as_i64()?; + let close_time = arr[6].as_i64()?; + let field = |i: usize| -> Option { arr[i].as_str()?.parse::().ok() }; + let candle = Candle::new( + field(1)?, + field(2)?, + field(3)?, + field(4)?, + field(5)?, + open_time, + ) + .ok()?; + Some((open_time, close_time, candle)) +} + +/// Write candles as a standard `timestamp,open,high,low,close,volume` CSV that +/// [`wickra_data::csv::CandleReader`] can read back. +fn write_csv(path: &Path, candles: &[Candle]) -> Result<(), Box> { + let mut out = String::with_capacity(candles.len() * 80 + 32); + out.push_str("timestamp,open,high,low,close,volume\n"); + for c in candles { + writeln!( + out, + "{},{},{},{},{},{}", + c.timestamp, c.open, c.high, c.low, c.close, c.volume + )?; + } + std::fs::write(path, out)?; + Ok(()) +} diff --git a/crates/wickra/tests/example_data.rs b/crates/wickra/tests/example_data.rs new file mode 100644 index 00000000..624a2d9d --- /dev/null +++ b/crates/wickra/tests/example_data.rs @@ -0,0 +1,68 @@ +//! Integration test: the checked-in BTCUSDT example datasets parse cleanly, +//! hold enough rows, and carry strictly increasing — and, for the fixed +//! timeframes, evenly spaced — timestamps. +//! +//! The datasets live in `examples/data/` and are produced by the +//! `fetch_btcusdt` example. Regenerate them with: +//! +//! ```text +//! cargo run -p wickra --example fetch_btcusdt +//! ``` + +use wickra_data::csv::CandleReader; + +/// `(file name, minimum row count, expected step in ms)`. The step is `None` +/// for the monthly file, whose buckets are 28–31 days and thus uneven. +const DATASETS: &[(&str, usize, Option)] = &[ + ("btcusdt-1m.csv", 50_000, Some(60_000)), + ("btcusdt-5m.csv", 10_000, Some(300_000)), + ("btcusdt-15m.csv", 10_000, Some(900_000)), + ("btcusdt-1h.csv", 10_000, Some(3_600_000)), + ("btcusdt-12h.csv", 5_000, Some(43_200_000)), + // 1d and 1month collect all the history Binance offers, which grows over + // time — assert a lower bound rather than an exact count. + ("btcusdt-1d.csv", 3_000, Some(86_400_000)), + ("btcusdt-1month.csv", 100, None), +]; + +fn dataset_path(file: &str) -> String { + format!("{}/examples/data/{file}", env!("CARGO_MANIFEST_DIR")) +} + +#[test] +fn every_dataset_parses_and_is_well_formed() { + for &(file, min_rows, step) in DATASETS { + let path = dataset_path(file); + let mut reader = + CandleReader::open(&path).unwrap_or_else(|e| panic!("{file}: cannot open {path}: {e}")); + // `read_all` validates every row through `Candle::new`, so a successful + // read already proves each OHLC tuple is finite and internally + // consistent (high >= low, etc.). + let candles = reader + .read_all() + .unwrap_or_else(|e| panic!("{file}: invalid OHLCV row: {e}")); + + assert!( + candles.len() >= min_rows, + "{file}: expected at least {min_rows} rows, got {}", + candles.len() + ); + + for pair in candles.windows(2) { + let (prev, next) = (pair[0], pair[1]); + assert!( + next.timestamp > prev.timestamp, + "{file}: timestamps must strictly increase, saw {} then {}", + prev.timestamp, + next.timestamp + ); + if let Some(step) = step { + assert_eq!( + next.timestamp - prev.timestamp, + step, + "{file}: a fixed timeframe must be evenly spaced by {step} ms" + ); + } + } + } +} diff --git a/docs/wiki/Data-Layer.md b/docs/wiki/Data-Layer.md index 3c57319e..a15baa87 100644 --- a/docs/wiki/Data-Layer.md +++ b/docs/wiki/Data-Layer.md @@ -152,6 +152,37 @@ A runnable example lives at `crates/wickra-data/examples/live_binance.rs`: cargo run -p wickra-data --example live_binance --features live-binance ``` +## Example datasets + +The repository ships seven ready-to-use OHLCV datasets under +`crates/wickra/examples/data/`, one per timeframe, holding real Binance +**BTCUSDT** spot candles in the standard `timestamp,open,high,low,close,volume` +layout the `CandleReader` reads. The timestamp is each candle's open time in +milliseconds. + +| File | Timeframe | Rows | +| --- | --- | --- | +| `btcusdt-1m.csv` | 1 minute | 50 000 | +| `btcusdt-5m.csv` | 5 minutes | 10 000 | +| `btcusdt-15m.csv` | 15 minutes | 10 000 | +| `btcusdt-1h.csv` | 1 hour | 10 000 | +| `btcusdt-12h.csv` | 12 hours | 5 000 | +| `btcusdt-1d.csv` | 1 day | full history | +| `btcusdt-1month.csv` | 1 month | full history | + +The monthly file is named `btcusdt-1month.csv` rather than `btcusdt-1M.csv` so +it does not collide with `btcusdt-1m.csv` on case-insensitive filesystems. The +indicator benchmarks and the `example_data` integration test both run against +these files. + +Regenerate them with the latest market history — this downloads from the +Binance REST API and needs the system `curl` (shipped with Windows 10+, macOS +and Linux): + +```bash +cargo run -p wickra --example fetch_btcusdt +``` + ## See also - [Quickstart: Rust](Quickstart-Rust.md) — the core indicator API.