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

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