wickra/examples/data/btcusdt-15m.csv

timestamp,open,high,low,close,volume
1770478200000,69268.52,69762.46,69178.97,69310.96,766.22035
1770479100000,69310.97,69483.24,69048.01,69151.5,433.33439
1770480000000,69151.5,69898,69001.5,69456.43,2296.22427
1770480900000,69456.42,69756.69,69270.2,69305.5,674.83589
1770481800000,69305.5,69484.69,69142,69332.39,306.77046
1770482700000,69332.39,69368,68822.51,68957.16,489.63121
1770483600000,68957.16,69093.09,68648.66,68744.85,532.30854
1770484500000,68744.85,69131.8,68531.5,69077.29,347.03592
1770485400000,69077.29,69408,68949.55,69303.49,247.52546
1770486300000,69303.49,69333.82,69058,69188.81,134.08915
1770487200000,69188.81,69279.82,69009.09,69050.43,158.17071
1770488100000,69050.42,69538.33,69026.37,69353.65,251.95073
1770489000000,69353.66,69658.61,69266.94,69512.77,235.8173
1770489900000,69512.76,69690.89,69419.34,69514.11,169.2881
1770490800000,69514.11,69577.43,69289.4,69352.83,164.34893
1770491700000,69352,69542,69342.01,69430.38,131.6482
1770492600000,69430.39,69488.68,69284.61,69348.08,96.32963
1770493500000,69348.07,69501.99,69266.66,69373.61,157.34327
1770494400000,69373.61,69420.08,69252.72,69312.52,96.3775
1770495300000,69312.51,69489.84,69300,69443.73,132.00668
1770496200000,69443.72,69623.75,69380,69547.1,106.04081
1770497100000,69547.1,69728.83,69508,69631.18,96.78221
1770498000000,69631.18,69699.16,69451.31,69522.71,90.22043
1770498900000,69522.7,69605.5,69423.25,69500.01,71.60235
1770499800000,69500.01,69648,69458.93,69458.93,68.41764
1770500700000,69458.03,69498,69356.16,69497.99,92.69209
1770501600000,69497.99,69727.86,69461.12,69554.53,261.9696
1770502500000,69554.54,69574.38,69413.43,69574.37,93.64267
1770503400000,69574.37,69574.37,69370.48,69400,51.04734
1770504300000,69399.99,69486.2,69325.67,69399.34,62.9959
1770505200000,69399.34,69431.51,68863.13,69075.56,250.64324
1770506100000,69075.57,69120,68787.34,69040.81,165.99889
1770507000000,69040.82,69292.02,69040.82,69259.35,189.25932
1770507900000,69259.35,69462.42,69251.12,69289.38,93.51449
1770508800000,69289.37,69432,69161.86,69357.18,143.68649
1770509700000,69357.17,69357.18,69012.46,69050,188.43475
1770510600000,69050,69158.5,68888,68966.17,146.62533
1770511500000,68966.16,69194.58,68900,69133.79,203.87581
1770512400000,69133.8,69400,69100.43,69380.01,107.7018
1770513300000,69380,69380,69118.8,69151.49,138.23176
1770514200000,69151.5,69375.54,69095.17,69330.94,90.08442
1770515100000,69330.94,69500,69266.6,69379.57,97.36929
1770516000000,69379.57,69500,69242.45,69410.39,137.79385
1770516900000,69410.4,69696.57,69366,69436.99,113.00409
1770517800000,69436.99,69534.77,69259.91,69330.29,118.29969
1770518700000,69330.29,69390.8,69167.42,69370.7,83.61944
1770519600000,69370.69,69443.9,69196.29,69246.41,190.84484
1770520500000,69246.4,69387.12,69218.8,69341.45,99.10103
1770521400000,69341.44,69420.82,69231.75,69257.6,81.26975
1770522300000,69257.6,69300,69069.65,69099.99,86.46695
1770523200000,69100,69214.89,69050.01,69065.74,69.83171
1770524100000,69065.74,69327.03,68952.01,69234.59,217.19411
1770525000000,69234.59,69290.25,69125.05,69236,59.1858
1770525900000,69235.99,69372.06,69190.22,69340.16,44.20272
1770526800000,69340.15,69400.08,69238,69381.57,102.91768
1770527700000,69381.57,69422.43,69222.42,69276.44,95.31225
1770528600000,69276.44,69276.44,69146.47,69191.08,98.72942
1770529500000,69191.07,69249.13,69168.3,69220.52,89.05128
1770530400000,69220.53,69434.35,69090,69344.71,500.25651
1770531300000,69344.71,69518.56,69229.54,69372.08,507.37518
1770532200000,69372.07,69372.07,69257.76,69326.03,52.5541
1770533100000,69326.04,69429.49,69289,69361.18,60.83169
1770534000000,69361.18,69501.27,69215.69,69389.48,452.67277
1770534900000,69389.49,69527.05,69327.16,69473.66,299.59288
1770535800000,69473.66,69613.66,69422.54,69512.13,112.55153
1770536700000,69512.13,69719.07,69512.13,69710.69,115.91186
1770537600000,69710.69,69892.5,69574.97,69622,193.09805
1770538500000,69621.99,70398.11,69514.15,70212.08,720.16892
1770539400000,70212.07,70796.99,70077.72,70366.14,652.98376
1770540300000,70366.13,70720.36,70294.11,70665.59,309.32817
1770541200000,70665.59,70712.71,70342.4,70403.39,262.80444
1770542100000,70403.39,70515.99,70306.05,70453.59,194.19971
1770543000000,70453.59,70598.19,70129.42,70131.27,260.90969
1770543900000,70131.27,70295.46,70094.71,70107.19,310.98117
1770544800000,70107.2,70449.99,70107.2,70325.64,219.85262
1770545700000,70325.65,70416.48,69890.52,70046.13,443.3668
1770546600000,70046.48,70329.38,70017.66,70234.67,196.17485
1770547500000,70234.67,70413.57,70208.28,70266.41,203.12273
1770548400000,70266.41,70643.32,70210.26,70634.25,282.93253
1770549300000,70634.24,70935,70545.27,70704,329.46462
1770550200000,70704.01,71055.94,70669.42,70899.92,418.93029
1770551100000,70899.91,71220,70827.94,70999.98,310.99684
1770552000000,70999.99,71050,70838.46,70873.94,151.11541
1770552900000,70873.95,70968.59,70760.44,70959.88,145.94231
1770553800000,70959.87,71041.99,70710.57,70756.72,146.98621
1770554700000,70756.72,71281.74,70707.39,71249.95,347.09433
1770555600000,71249.65,71300,70956,71116,286.61537
1770556500000,71116,71499.99,71096,71454.66,235.92885
1770557400000,71454.93,71490,71199.72,71222.01,209.58346
1770558300000,71222.01,71517.27,71222,71514.77,348.77855
1770559200000,71514.77,71554.95,71281.39,71386.35,350.00883
1770560100000,71386.35,71453.87,71161.74,71242.85,223.52784
1770561000000,71242.85,71351.97,71105,71142.66,170.83939
1770561900000,71142.65,71265.81,71125.4,71262.19,128.0527
1770562800000,71262.18,71454.91,71214.21,71359.35,175.95944
1770563700000,71359.35,71465.93,70786.18,70906.3,361.90413
1770564600000,70906.3,71276.64,70870,71138.01,232.57983
1770565500000,71138.01,71189,70953.84,71188.99,144.30095
1770566400000,71188.99,71256.97,70990.92,70990.92,139.55688
1770567300000,70990.93,71219.61,70990.93,71150.74,171.05892
1770568200000,71150.74,71151.9,70736.38,70784.36,318.44802
1770569100000,70784.36,70838.9,70251.33,70416,465.42734
1770570000000,70415.99,70734.75,70407.42,70584.95,144.87118
1770570900000,70584.94,70866,70466.4,70560.33,138.94412
1770571800000,70560.33,70827.98,70560.33,70813,109.48163
1770572700000,70813,70871.66,70640.18,70785.99,122.10003
1770573600000,70786,71000,70750,70905.49,136.16366
1770574500000,70905.48,71070,70817.31,70984.41,98.02635
1770575400000,70984.41,71418,70984.09,71307.98,243.58602
1770576300000,71307.98,71415.96,71142.77,71147.25,165.86579
1770577200000,71147.24,71341.59,71142.77,71294.63,82.91882
1770578100000,71294.63,71376.92,71178.53,71201.49,78.29974
1770579000000,71201.49,71338.82,71149.74,71304.68,83.80168
1770579900000,71304.69,71538.05,71230.2,71422.97,221.62338
1770580800000,71422.96,71427.73,70914.93,71081.85,390.8119
1770581700000,71081.84,71185,70935.53,71025.69,166.6572
1770582600000,71025.7,71175.98,70994.28,71088.91,73.93836
1770583500000,71088.92,71138.71,70700.03,70835.17,171.73451
1770584400000,70835.17,71060.6,70728.55,71012.15,101.077
1770585300000,71012.14,71136.03,70948.7,70972.39,124.47848
1770586200000,70972.39,71010.23,70645.17,70766.79,126.82248
1770587100000,70766.79,70882.04,70524.14,70700,269.32296
1770588000000,70700.01,70850,70692.44,70835.63,146.88739
1770588900000,70835.63,70974.01,70786.98,70851.43,145.15669
1770589800000,70851.43,70979.58,70652.11,70911.63,99.95468
1770590700000,70911.62,71100.04,70834.77,71066.09,176.07781
1770591600000,71066.09,72271.41,71038.03,71366,1340.59241
1770592500000,71366,71500,70335.58,70514,537.50542
1770593400000,70514,70520.54,70000,70469.73,635.88065
1770594300000,70469.73,70828.42,70252,70330.38,320.34661
1770595200000,70330.38,70648.2,70260.7,70609.99,308.23984
1770596100000,70609.99,70774.4,70362.86,70479.39,249.1705
1770597000000,70479.4,70616.44,70138.07,70278.68,218.63107
1770597900000,70278.67,70540.81,70123.02,70502.38,185.73395
1770598800000,70502.37,70662.63,70300.01,70413.99,169.85111
1770599700000,70414,70926.4,70288.13,70715.97,230.36134
1770600600000,70715.97,70794.67,70068.18,70250.01,319.20696
1770601500000,70250,70502.64,70077.9,70369.53,341.40661
1770602400000,70369.53,70507.95,70220.12,70342.54,170.72142
1770603300000,70342.49,70495.93,70281.16,70460,138.6305
1770604200000,70460.01,71000,70443.93,70875.06,308.65958
1770605100000,70875.06,70906.12,70598.11,70629.99,214.81845
1770606000000,70629.99,70859.14,70614.07,70761.16,172.96916
1770606900000,70761.16,70954.7,70709.43,70821.4,263.87845
1770607800000,70821.4,71363.27,70821.4,71134.96,393.21041
1770608700000,71134.96,71453.53,71040.24,71307.56,335.82506
1770609600000,71307.56,71359.37,71024,71035.55,265.85489
1770610500000,71035.55,71282.25,71030,71251.26,138.00508
1770611400000,71251.26,71251.26,70924.13,71038.61,140.74658
1770612300000,71038.6,71129,70957.29,71005.01,118.51611
1770613200000,71005.01,71005.01,70805,70823.5,177.57066
1770614100000,70823.51,71046.54,70805,71024,112.72545
1770615000000,71024,71112,70909.73,70975.24,118.61482
1770615900000,70975.25,71060,70849.56,71044.51,145.46689
1770616800000,71044.51,71044.52,70750.3,70895.87,148.07897
1770617700000,70895.87,70895.87,70311.7,70420.35,286.70619
1770618600000,70420.35,70590,70379.43,70550.84,127.39168
1770619500000,70550.83,70719.49,70514.15,70667.95,135.12636
1770620400000,70667.96,70830.38,70462.15,70796.84,160.3169
1770621300000,70796.83,70902.51,70646.89,70722.16,178.51847
1770622200000,70722.16,70743.91,70363.79,70432.07,342.90611
1770623100000,70432.07,70527.31,70331.57,70422.59,334.06024
1770624000000,70422.59,70608.83,70329.68,70532.47,230.14317
1770624900000,70532.48,70550.58,70054.12,70087.2,308.31168
1770625800000,70087.2,70106,69393.97,69807.99,867.11786
1770626700000,69807.99,70017,69740,69873.99,189.5828
1770627600000,69873.45,70116,69865.56,69866.85,247.15714
1770628500000,69866.85,69966.67,69718.41,69895.38,256.89434
1770629400000,69895.38,69976.66,69564.8,69691.7,252.41791
1770630300000,69691.71,69809.97,69478.63,69630.35,355.7948
1770631200000,69630.35,69730.38,69364,69540.01,393.26202
1770632100000,69540,69557.63,68982.76,69038.84,507.38825
1770633000000,69038.84,69040.7,68420.58,68622.43,743.68746
1770633900000,68622.43,68850,68439,68727.88,408.35802
1770634800000,68727.88,68980.76,68602,68614.44,384.03754
1770635700000,68614.44,68952.15,68573.31,68866.09,233.26159
1770636600000,68866.1,69022.89,68770.75,68914.94,212.13124
1770637500000,68914.94,68986.97,68668.79,68928.72,519.35184
1770638400000,68928.71,69262.91,68857.97,69182.59,332.16909
1770639300000,69182.59,69182.59,68982.9,69042.5,242.2599
1770640200000,69042.51,69236.65,68939.39,69151.5,237.70265
1770641100000,69151.5,69192,69006.02,69147.01,197.31723
1770642000000,69147.02,69299.99,68946.06,69250.6,262.69646
1770642900000,69250.6,69289.06,69006.48,69270,161.01006
1770643800000,69271.36,69271.36,69046.5,69074.59,192.2011
1770644700000,69074.58,69157.13,68586.48,68594.57,413.95074
1770645600000,68594.56,68831.56,68308,68608.87,464.74318
1770646500000,68608.86,69050.68,68400.92,68994.7,560.65154
1770647400000,68994.71,69755.59,68500,69176.47,956.97994
1770648300000,69176.48,69450,68959.31,69272,533.87383
1770649200000,69271.99,69884.82,69271,69483.18,868.37722
1770650100000,69483.18,69670.09,68780,68921.04,626.68973
1770651000000,68921.05,69653.23,68850,69542.29,490.18312
1770651900000,69542.29,69629.43,69172.41,69563.37,322.98209
1770652800000,69563.37,69720,69100,69205.01,330.44649
1770653700000,69205.01,69628,69160.04,69604,221.45319
1770654600000,69603.84,70029.8,69332.04,69942.02,411.11935
1770655500000,69942.01,70428.48,69935.33,70093.01,771.75509
1770656400000,70093,70342.5,69870.65,69926.39,316.9077
1770657300000,69926.4,70215.68,69880.01,70049.31,311.47358
1770658200000,70049.32,71000,69985.38,70853.59,999.08918
1770659100000,70853.6,70938.14,70588.47,70612.29,578.96122
1770660000000,70612.29,71012,70483.64,70540.86,529.60051
1770660900000,70540.86,70590,70088.88,70284.03,436.29922
1770661800000,70284.03,70503.86,70142.84,70437.75,258.42568
1770662700000,70437.74,70546.8,70259.39,70418.68,195.30779
1770663600000,70418.67,70530.46,70260,70484.79,160.12683
1770664500000,70484.79,70700,70454.82,70676.47,211.49839
1770665400000,70676.47,70961.9,70635.51,70928.68,190.13658
1770666300000,70928.68,71075.31,70786.82,70957.01,316.60268
1770667200000,70957.01,71126,70709.21,70987.99,284.94565
1770668100000,70987.99,70999.99,70500.37,70550.15,255.20287
1770669000000,70550.15,70834.25,70500,70832,220.86821
1770669900000,70832,70871.59,70694,70738.71,187.91941
1770670800000,70738.71,70807.75,70391.4,70412.02,179.03726
1770671700000,70412.03,70502.71,70292.32,70318.51,232.10762
1770672600000,70318.51,70363.48,69888.01,70011.42,354.50119
1770673500000,70011.43,70500,69823.52,70400,337.18594
1770674400000,70400.01,70719.7,70271.13,70645.28,228.15498
1770675300000,70645.27,70645.27,70369.35,70442.52,143.68098
1770676200000,70442.52,70555,70388.48,70513.55,88.85186
1770677100000,70513.56,70602.45,70340.9,70372.96,70.26199
1770678000000,70372.96,70572.84,70322.42,70442.67,96.9374
1770678900000,70442.68,70500,70265.4,70287.55,117.9377
1770679800000,70287.56,70441.02,70260.26,70391.49,78.22193
1770680700000,70391.5,70394.68,70083.45,70138,113.1046
1770681600000,70138,70255.36,69978.1,70184.8,139.14554
1770682500000,70184.79,70200,69881.57,69987.99,162.45592
1770683400000,69987.99,70112,69759,69784.23,164.83122
1770684300000,69784.22,69910.52,69743.8,69827.33,102.7041
1770685200000,69827.34,70151.49,69827.34,70115.99,130.67954
1770686100000,70115.99,70463.34,70061.77,70366.01,178.77075
1770687000000,70366,70527.59,70247.94,70465.6,96.61309
1770687900000,70465.61,70489.82,70277.16,70486.82,138.62335
1770688800000,70486.82,70486.82,70283.62,70355.14,110.05398
1770689700000,70355.15,70452.83,70246.18,70248.51,96.75265
1770690600000,70248.52,70299.44,70050,70051.69,119.49602
1770691500000,70051.68,70191.63,69982.27,70102.89,117.70442
1770692400000,70102.9,70166.22,69760,69844,147.89966
1770693300000,69844.01,69907.93,69487.17,69543.94,361.1201
1770694200000,69542.55,69542.55,69208.61,69378.34,259.16145
1770695100000,69378.34,69600,69353.2,69511.83,143.61594
1770696000000,69511.83,69863.81,69469.58,69792.98,192.37683
1770696900000,69792.97,69823.67,69611.94,69823.66,110.48524
1770697800000,69823.66,69868.74,69621.67,69696.9,84.22206
1770698700000,69696.89,69906.5,69658.33,69831.62,102.34368
1770699600000,69831.62,69864,69679.76,69807.35,103.71634
1770700500000,69807.35,69807.35,69483.18,69526.8,127.6912
1770701400000,69526.8,69705.24,69291.8,69366.68,143.39956
1770702300000,69366.69,69476,69210.76,69447.64,191.11731
1770703200000,69447.63,69499.9,69315.41,69340.46,140.93471
1770704100000,69340.45,69398,69082.68,69209.14,204.69496
1770705000000,69209.15,69297.15,69000,69031.1,338.50852
1770705900000,69031.1,69058,68682,68921.35,556.88223
1770706800000,68921.36,69218.64,68852.43,69119.69,277.72592
1770707700000,69119.69,69151.5,68960,69091.99,146.92193
1770708600000,69091.99,69142.47,68874.35,68958,168.46701
1770709500000,68958.01,69053.81,68897.25,68919.66,244.00028
1770710400000,68919.66,68996.69,68827.58,68838,208.4261
1770711300000,68838,69102.9,68725.81,69034.96,197.10098
1770712200000,69034.96,69137.97,68842.86,69071.19,169.83968
1770713100000,69071.19,69226.16,69071.19,69142,154.66817
1770714000000,69141.99,69363.34,69100.01,69263.6,273.378
1770714900000,69263.59,69417.7,69235.45,69280.54,214.39178
1770715800000,69280.54,69290.49,69125.51,69204.2,159.60561
1770716700000,69204.19,69254.9,68950,69151.5,397.60641
1770717600000,69151.5,69229.41,69092.57,69149.92,199.30407
1770718500000,69149.91,69258.52,69009.57,69176.09,206.30787
1770719400000,69176.08,69176.08,68960.18,68997.79,127.93991
1770720300000,68997.79,69055.66,68921.64,68921.68,152.75557
1770721200000,68921.68,68997.23,68826.01,68904.68,203.80081
1770722100000,68904.67,69007.97,68890.33,68931.12,218.57204
1770723000000,68931.12,69085.79,68531.5,68666.41,302.39728
1770723900000,68666.41,68800,68459.89,68535.01,403.36943
1770724800000,68535.02,68828.92,68535.01,68636.48,248.71881
1770725700000,68636.48,68784.24,68541.21,68761.34,216.66063
1770726600000,68761.35,68855.35,68558.96,68569.8,136.82599
1770727500000,68569.8,68688.6,68434,68610.12,219.32575
1770728400000,68610.11,68616.64,68370.23,68587.96,320.64792
1770729300000,68587.96,68808.64,68531.44,68734.86,172.82952
1770730200000,68734.85,69063,68700,69029.99,281.97286
1770731100000,69029.99,69143.6,68898,69027.95,216.99254
1770732000000,69027.94,69210.6,68878.82,69133.82,195.36912
1770732900000,69133.82,69591.2,69133.82,69225.14,591.05415
1770733800000,69225.15,69434.31,67800,68229.65,1077.21244
1770734700000,68234.89,68593.18,67920.74,68460.4,489.11529
1770735600000,68460.4,69165.75,68300.9,68656,564.95119
1770736500000,68656,69332,68549.23,69224.17,345.03235
1770737400000,69224.17,69519.72,69182.59,69286.4,420.47427
1770738300000,69286.39,69434.51,69112.14,69293.37,345.93081
1770739200000,69293.37,69720,68945.23,69679.8,435.31408
1770740100000,69679.81,69810.35,69261.48,69425.24,483.33032
1770741000000,69425.24,69672.72,69271.31,69487.98,254.73597
1770741900000,69487.98,69608.98,69301,69517.71,220.70056
1770742800000,69517.71,69540.05,69309.35,69393.67,162.02704
1770743700000,69393.68,69819.4,69350.81,69671.23,256.35737
1770744600000,69671.23,69993.65,69628.66,69882.28,293.66416
1770745500000,69882.28,69945.99,69706.95,69925.31,187.73573
1770746400000,69925.31,69943.44,69563.53,69584.7,202.23107
1770747300000,69584.71,69593.57,68880,68903.74,239.3909
1770748200000,68903.73,69115.61,68775.54,68993.86,214.22712
1770749100000,68993.86,69044,68604.63,68894.36,241.88317
1770750000000,68894.36,68989.81,68690.32,68909.66,343.28456
1770750900000,68909.66,68950,68720.01,68932,137.832
1770751800000,68931.99,69290,68889.21,69205.05,165.08632
1770752700000,69205.05,69303.99,69001.64,69062.01,159.69818
1770753600000,69062,69136.91,68738.63,68760.85,83.1187
1770754500000,68760.86,68907.32,68712.26,68812.75,121.35421
1770755400000,68812.75,68956.39,68629.47,68901.61,102.01743
1770756300000,68901.61,68973.8,68707.97,68753.7,119.41593
1770757200000,68753.69,69005.45,68730.72,68830.97,94.89563
1770758100000,68830.97,68927.72,68651.9,68652.27,66.44899
1770759000000,68652.28,68652.28,68362,68462.55,167.69644
1770759900000,68462.55,68726.5,68462.54,68656.21,73.84658
1770760800000,68656.22,68795.45,68600,68612.69,82.33935
1770761700000,68612.69,68700,68566.8,68686.95,72.09085
1770762600000,68686.94,68860.4,68651.9,68665.71,64.7891
1770763500000,68665.71,68763.41,68636.01,68707.18,70.26283
1770764400000,68707.18,68763.33,68595.53,68717.98,55.80544
1770765300000,68717.95,68717.95,68506.2,68663.25,67.91659
1770766200000,68663.25,68793.12,68590,68785.35,46.19294
1770767100000,68785.35,68860.09,68726.4,68841.29,52.3883
1770768000000,68841.28,68978.88,68784.47,68801.85,85.40068
1770768900000,68801.84,69242.42,68797.58,69186.76,164.41771
1770769800000,69186.76,69225.63,69018.75,69068.81,65.96456
1770770700000,69068.8,69244.45,69036.06,69201.14,121.8581
1770771600000,69201.14,69292.88,69089.12,69229.38,84.2333
1770772500000,69229.38,69265.73,68931.9,68959.72,70.9071
1770773400000,68959.54,69115.45,68914.73,69073.8,68.30921
1770774300000,69073.8,69118.81,68945.27,68982,80.07734
1770775200000,68982,69168.52,68941.4,68941.41,80.99006
1770776100000,68941.41,69133.03,68941.41,69057.2,70.05265
1770777000000,69057.21,69129.67,68869.82,68869.82,117.38539
1770777900000,68869.82,68869.82,68603.4,68677.33,129.92536
1770778800000,68677.34,68751.91,68521.17,68525.94,103.34071
1770779700000,68525.94,68559.76,68011.11,68288.19,403.45007
1770780600000,68288.18,68559.64,68262,68427.63,127.93351
1770781500000,68427.63,68528.24,68175.96,68187.99,143.98869
1770782400000,68188,68325,68021.69,68034,143.57517
1770783300000,68034.01,68175.56,67556,67576.63,534.37079
1770784200000,67576.63,67718,67368,67516.13,415.69979
1770785100000,67516.12,67695.17,67385.88,67584.46,201.53906
1770786000000,67584.47,67810,67575,67717.8,176.32739
1770786900000,67717.8,67804.15,67546.9,67587.43,154.21162
1770787800000,67587.42,67600,67397.86,67440.35,204.13185
1770788700000,67440.35,67583.47,67400,67404.28,209.41446
1770789600000,67404.28,67491.84,66819.24,66916.36,596.31006
1770790500000,66916.36,67171.93,66699.15,67120.96,482.5408
1770791400000,67120.97,67171.93,66850.7,66856.01,226.09664
1770792300000,66856.01,66907.13,66557.99,66820.32,536.84925
1770793200000,66819.84,66977.11,66652.27,66748.13,302.57184
1770794100000,66748.14,67019.66,66672.33,67005.98,330.47507
1770795000000,67005.99,67215.23,66953.61,67168.14,345.9173
1770795900000,67168.14,67254.6,67024.56,67032.72,314.99498
1770796800000,67032.71,67134.42,66846.12,66908.09,239.2529
1770797700000,66908.08,67076.7,66808.55,66926.17,286.9824
1770798600000,66926.16,67053.07,66793.93,67032.6,198.84858
1770799500000,67032.6,67036.48,66911.13,66981.07,146.70095
1770800400000,66981.08,67110.04,66825.03,66923.72,237.12145
1770801300000,66923.71,66978.44,66800.01,66978.43,171.38615
1770802200000,66978.43,67001.13,66800,66849.58,148.73783
1770803100000,66849.58,66872.03,66716.02,66872.03,155.72497
1770804000000,66872.03,66876,66648.63,66748.76,290.98143
1770804900000,66748.76,66891.64,66671.81,66865.55,118.22178
1770805800000,66865.56,66880.62,66565.08,66732.73,174.99139
1770806700000,66732.74,66780.33,66369.49,66531.99,733.83447
1770807600000,66531.99,66721.48,66500.84,66666.67,152.54888
1770808500000,66666.66,67110.77,66640,66993.06,253.18692
1770809400000,66993.06,67043.75,66879.62,66926.9,356.33194
1770810300000,66926.9,67091.15,66926.89,67053.03,249.23527
1770811200000,67053.03,67299.18,66959.67,67094.16,471.19479
1770812100000,67094.16,67424.24,67084.75,67220.85,404.92345
1770813000000,67220.85,67307,67018.15,67082.74,241.84083
1770813900000,67082.74,67187.31,67020.26,67133.5,133.24704
1770814800000,67133.51,67213.29,66840.36,66925.14,181.84944
1770815700000,66925.15,67038.67,66799.58,67018.77,175.7132
1770816600000,67022.57,67674.3,66882.13,67222.51,1250.51071
1770817500000,67222.5,67565.87,66914,67454.49,365.83893
1770818400000,67454.49,68834.34,67441.55,68458.52,964.80078
1770819300000,68458.53,68582.42,67932,68000,645.83398
1770820200000,68000,68245.6,66945.81,67236.43,722.4597
1770821100000,67236.42,67426.94,66435.62,66584.6,794.04613
1770822000000,66584.61,66799.58,65756,66113.25,1296.06878
1770822900000,66113.25,66551.92,65900,66191.99,664.29365
1770823800000,66191.99,66817.69,66112.54,66759.82,451.8741
1770824700000,66759.83,66818.18,66062,66519.73,384.08863
1770825600000,66519.72,67250,66415.09,67150.26,551.10188
1770826500000,67150.26,67186.6,66573.35,66602.71,369.35915
1770827400000,66602.7,66732.61,66118.4,66127.5,398.31287
1770828300000,66127.5,66317.91,65952,66039.09,427.68466
1770829200000,66039.08,66349.04,65876,66263.59,297.14521
1770830100000,66263.59,66740,66263.59,66655.4,311.99127
1770831000000,66655.41,66921.12,66544.01,66607.22,291.64333
1770831900000,66607.22,66780,66443.21,66518.26,209.43104
1770832800000,66518.26,66558.65,66150.66,66466,199.38102
1770833700000,66466,67083.9,66456,66917.96,272.96003
1770834600000,66917.96,67200,66796.11,67032.43,193.33966
1770835500000,67032.43,67305.28,67003.3,67275.34,269.57444
1770836400000,67275.34,67761.35,67105.79,67643,488.40468
1770837300000,67643,67763.34,67419.17,67436.32,243.91575
1770838200000,67436.32,67860.44,67304.28,67795.22,195.47921
1770839100000,67795.21,67830.82,67530,67586.67,285.1473
1770840000000,67586.66,67730.45,67431.81,67654.34,178.36977
1770840900000,67654.33,67757.7,67213.29,67213.3,131.5251
1770841800000,67213.29,67438,67190,67312.3,89.52326
1770842700000,67312.3,67651.95,67296.9,67555.98,114.85247
1770843600000,67555.98,67763.36,67417.04,67689.5,103.84467
1770844500000,67689.51,68278.77,67582.43,68202.84,1152.40356
1770845400000,68202.85,68369.77,67927.16,67998.02,446.02964
1770846300000,67998.03,68021.12,67804.01,67811.17,121.26065
1770847200000,67810.2,67872.68,67592.67,67667.93,133.03161
1770848100000,67667.93,67781.5,67387.24,67569.57,151.79651
1770849000000,67569.58,67696.86,67401.67,67647.55,151.91478
1770849900000,67647.56,67713.9,67408.91,67433.14,104.89433
1770850800000,67433.54,67563.77,67239.35,67330.55,134.27252
1770851700000,67330.55,67399.94,66901.45,67016.62,310.43753
1770852600000,67016.62,67131.12,66787.7,67083.68,146.36072
1770853500000,67083.69,67110.93,66880.9,67082.52,86.92544
1770854400000,67082.52,67381.67,67055.53,67365.56,185.47189
1770855300000,67365.56,67510,67316.61,67392.13,145.97561
1770856200000,67392.14,67700,67392.14,67584,123.03507
1770857100000,67584,67680,67460.74,67460.75,127.27783
1770858000000,67460.75,67700,67460.75,67699.99,102.80786
1770858900000,67699.99,67876.29,67564.53,67809.42,166.65255
1770859800000,67809.42,68047.48,67763.5,67859.75,169.79711
1770860700000,67859.75,67882.98,67608.72,67699.01,110.00314
1770861600000,67699.01,67800,67493.5,67498.17,161.59337
1770862500000,67498.17,67578,67418,67532.4,117.26062
1770863400000,67532.41,67756.81,67482.1,67740.49,161.41614
1770864300000,67740.49,67753.79,67420.72,67439.14,113.89806
1770865200000,67439.14,67559.81,67359.84,67491.57,113.63914
1770866100000,67491.58,67524.6,67306.61,67382.85,113.59727
1770867000000,67382.84,67539.28,67332.05,67496.49,84.06974
1770867900000,67496.5,67596,67442.28,67580.99,104.47499
1770868800000,67581,67682.69,67491.28,67577.41,138.39527
1770869700000,67577.41,67591.7,67200,67212.01,173.97465
1770870600000,67212,67297,67062,67235.48,168.8157
1770871500000,67235.47,67280.29,67000,67018.4,107.19328
1770872400000,67018.4,67209.99,66766.66,66805.97,213.60699
1770873300000,66805.98,66986,66670.45,66877.01,166.70247
1770874200000,66877,67132.32,66862.01,67086.86,175.18351
1770875100000,67086.86,67157.25,67000,67141.93,128.43079
1770876000000,67141.92,67249.99,67014,67118,130.53422
1770876900000,67118,67355.93,67082.69,67290.9,248.30108
1770877800000,67290.9,67350,67151.11,67237.31,225.70533
1770878700000,67237.32,67303.64,67085.29,67125.57,226.20887
1770879600000,67125.57,67156.79,66935.64,66992.17,146.75924
1770880500000,66992.17,67330,66955.9,67228.2,174.03091
1770881400000,67228.21,67254.48,67130,67130.01,144.51971
1770882300000,67130.01,67240.46,67090,67217.72,142.23985
1770883200000,67217.71,67344,67068.52,67248.48,436.617
1770884100000,67248.41,67248.41,66891.6,66932,154.07178
1770885000000,66931.99,67071.23,66910.39,66973.75,107.44403
1770885900000,66973.75,67152.84,66973.65,67141.15,84.89357
1770886800000,67141.15,67228,67050,67187.84,97.30037
1770887700000,67187.83,67325.57,67166,67296.77,118.3359
1770888600000,67296.77,67471.52,67248.09,67422.01,182.22379
1770889500000,67422.01,67699.1,67348.81,67550.47,246.1635
1770890400000,67550.46,67632.27,67469,67570.54,169.60773
1770891300000,67570.54,67612.02,67404.02,67609.81,97.17858
1770892200000,67609.81,67850,67609.8,67665.99,234.95852
1770893100000,67665.98,68026.6,67655.07,68014.01,341.66206
1770894000000,68014,68117.19,67740,67906.74,455.79654
1770894900000,67906.75,68258.09,67836.83,68208.64,373.85098
1770895800000,68208.64,68299,68033.91,68084.79,370.57212
1770896700000,68084.79,68177.07,68009.56,68076.01,197.37983
1770897600000,68076.01,68162.02,67882.48,68022.23,224.72618
1770898500000,68022.24,68049.7,67853.34,67985.12,227.78868
1770899400000,67985.12,68002.47,67850,67872.87,163.84741
1770900300000,67872.88,67946,67720,67865.31,212.89596
1770901200000,67865.32,67885.36,67680.82,67844.3,259.36259
1770902100000,67844.3,68071.42,67691.75,67769.42,288.99005
1770903000000,67769.41,68170.75,67729.34,68116.83,162.17467
1770903900000,68116.82,68397.5,67981.24,68376.58,249.8026
1770904800000,68376.58,68410.52,67843.95,68016.28,230.65424
1770905700000,68016.27,68084.48,67873.56,67994.9,144.86434
1770906600000,67994.89,68283.38,67601.38,67625.01,475.08633
1770907500000,67625.01,67993.58,67493.78,67577.02,581.14672
1770908400000,67577.02,67814.92,67014.98,67415.99,587.766
1770909300000,67416,67956.4,67359.59,67855.14,323.31594
1770910200000,67855.13,68000,67250,67400.41,350.82346
1770911100000,67400.42,67543.33,67065.85,67134.74,340.99699
1770912000000,67134.74,67232.04,66500,66558.41,830.22846
1770912900000,66558.41,66799.58,66000.01,66065.4,848.81005
1770913800000,66065.41,66540.25,65948.83,66271.97,623.03898
1770914700000,66271.98,66371.81,65556,65863.37,891.03822
1770915600000,65863.38,65999.11,65563.79,65740.35,635.0234
1770916500000,65740.35,66265.06,65613.68,66129.25,515.32046
1770917400000,66129.25,66200.88,65834.97,65978,347.30434
1770918300000,65978,66047.99,65374.56,65413.99,602.91203
1770919200000,65414,65800,65374.56,65694.08,347.6298
1770920100000,65694.08,65718,65235,65304.01,490.47449
1770921000000,65304.01,65534.5,65118,65432.8,514.04667
1770921900000,65432.8,65700,65412.56,65590.95,260.01943
1770922800000,65590.95,65750,65274.4,65448.57,299.61211
1770923700000,65448.56,65965.37,65408.84,65780,244.62289
1770924600000,65780,66102.97,65758,65979.2,185.02747
1770925500000,65979.21,66117.51,65781.7,65788.36,298.37402
1770926400000,65788.36,66042.24,65606.06,65704.14,220.40578
1770927300000,65704.14,65806.91,65486,65505.7,152.57663
1770928200000,65505.7,65685.31,65395.46,65546.68,218.68823
1770929100000,65546.68,65586.15,65215.06,65428.56,302.49519
1770930000000,65428.24,65672.65,65428.24,65669.89,133.98228
1770930900000,65669.88,65806.94,65484.23,65603.49,224.69261
1770931800000,65603.5,65848.31,65576.05,65817.22,145.36733
1770932700000,65817.22,65900,65731.05,65849.87,86.22201
1770933600000,65849.86,65881.21,65748.8,65816.45,175.70766
1770934500000,65816.46,65959.82,65643.34,65959.81,111.94506
1770935400000,65959.81,66200,65887.06,66199.99,150.78296
1770936300000,66199.99,66399.94,66186.75,66288,204.38565
1770937200000,66288.01,66477.35,66200,66313.25,254.03566
1770938100000,66313.25,66488.9,66263.89,66404.21,144.73329
1770939000000,66404.21,66484.32,66204.12,66247.44,163.56872
1770939900000,66246,66311.7,66156.47,66272.17,344.80023
1770940800000,66272.17,66527.09,66163.05,66374.88,232.42875
1770941700000,66374.88,66382.01,66008.39,66026.92,230.47008
1770942600000,66026.93,66144.26,65900,65952.16,171.85064
1770943500000,65952.16,66069.01,65872.46,65918.6,130.64049
1770944400000,65918.61,66270.6,65918.61,66251.12,162.95151
1770945300000,66251.12,66296.64,66086.41,66225.43,170.24117
1770946200000,66225.43,66511.39,66225.43,66420,235.18365
1770947100000,66420.01,66619.9,66330,66454.95,203.20911
1770948000000,66454.95,66577.15,66384,66565.5,103.23091
1770948900000,66565.49,66655.77,66388.16,66538.05,172.06662
1770949800000,66538.06,66636.73,66465.55,66592.23,90.35007
1770950700000,66592.23,66759.61,66546.79,66663.08,110.80581
1770951600000,66663.08,66779.93,66503.04,66522.24,124.93683
1770952500000,66522.24,66679,66483.4,66679,91.23615
1770953400000,66678.99,66814,66624.07,66643.69,106.3641
1770954300000,66643.69,66679,66462.4,66553.08,247.42627
1770955200000,66553.09,66600,66435.98,66537.6,128.77575
1770956100000,66537.6,66671.62,66450,66450.01,158.05547
1770957000000,66450.01,66478.3,66349.69,66365.87,90.00273
1770957900000,66365.87,66447.17,66308.48,66329.22,85.3162
1770958800000,66329.22,66454.88,66224.03,66246.87,120.08044
1770959700000,66246.88,66400,66232.28,66324.94,100.57887
1770960600000,66324.8,66476.8,66306.17,66470.06,102.71083
1770961500000,66470.06,66502.27,66175.79,66175.79,160.88036
1770962400000,66175.79,66308.7,66163.08,66233.33,170.37165
1770963300000,66233.33,66300,66037.99,66123.99,176.8464
1770964200000,66123.99,66125.71,66002.98,66086,139.03222
1770965100000,66086,66397.86,66050.25,66359.28,127.71586
1770966000000,66359.28,66568.47,66337.11,66528.27,175.39584
1770966900000,66528.27,66566,66417.52,66514.43,170.83752
1770967800000,66514.42,66514.42,66127.51,66127.51,242.76586
1770968700000,66127.51,66322.5,66050.21,66208.96,279.05394
1770969600000,66208.96,66491.84,66191.52,66260.28,130.25922
1770970500000,66260.29,66442.62,66210.83,66414.04,134.77979
1770971400000,66414.03,66539.16,66371.41,66504.63,148.72846
1770972300000,66504.62,66747.38,66504.62,66699.96,189.25909
1770973200000,66699.96,66850.85,66612.86,66684.6,146.39721
1770974100000,66684.59,66836.78,66627.99,66820.37,140.68851
1770975000000,66820.37,66937.79,66769.32,66858.77,148.59754
1770975900000,66858.77,67062.93,66858.76,66959.71,157.25143
1770976800000,66959.72,66965.74,66824.8,66905.43,137.81054
1770977700000,66905.43,67099.97,66800,66911.7,150.04182
1770978600000,66911.7,67116,66840.39,67029.95,128.48268
1770979500000,67029.95,67095.63,66970.73,66977.66,100.57785
1770980400000,66977.66,67031.03,66847.26,66889.36,82.85725
1770981300000,66889.35,67013.73,66867.98,66982.6,103.71372
1770982200000,66982.6,67025,66783.38,66997.1,144.76017
1770983100000,66997.1,67226.66,66965.46,67171.42,157.37951
1770984000000,67171.41,67177.2,66941.86,66985.84,133.18126
1770984900000,66985.84,67124,66918.38,67097.17,91.44808
1770985800000,67097.17,67133.99,67034.24,67094.03,81.91847
1770986700000,67094.03,67212.28,67006.23,67084,98.81207
1770987600000,67084.01,67187.47,66938,66969.46,184.32782
1770988500000,66969.47,67420,66969.46,67337.21,381.32817
1770989400000,67337.21,67615.34,67207.51,67301.39,748.41738
1770990300000,67301.28,67420.38,67105.48,67274.15,309.99202
1770991200000,67274.14,67310.61,67130,67164.48,136.78741
1770992100000,67164.48,67399.99,67164.47,67311.84,164.36609
1770993000000,67311.85,67600,66867.47,67331.47,618.59947
1770993900000,67331.48,68028.45,67331.48,67733.51,804.28547
1770994800000,67733.51,68598,67692,68382,1001.31756
1770995700000,68382.01,68899.93,68129.74,68895.88,593.58
1770996600000,68895.88,69309.8,68718.02,68730.01,861.54661
1770997500000,68730.01,68800,68379.9,68692.12,676.64303
1770998400000,68692.12,69163.97,68540.83,69052.64,587.74205
1770999300000,69052.64,69165.11,68831.37,69079.39,463.05776
1771000200000,69079.39,69482.97,68983.29,69244.96,468.53594
1771001100000,69244.96,69259.7,68910.07,68954.69,256.35123
1771002000000,68954.69,69049.75,68636.36,68977.68,247.01141
1771002900000,68977.67,69150.49,68864.87,68975.97,265.58248
1771003800000,68975.97,69231.1,68964.5,69126.8,184.66064
1771004700000,69126.81,69250.25,69018.33,69047.99,224.04223
1771005600000,69048,69220,68903.27,69026.03,312.32001
1771006500000,69026.02,69158.79,68931.39,69069.99,176.2661
1771007400000,69070,69296.65,69016,69272.01,239.3104
1771008300000,69272.01,69411.44,69094,69129.99,335.69682
1771009200000,69129.99,69194.73,68967.5,69165.83,200.92493
1771010100000,69165.83,69236.33,69005.9,69008,137.13712
1771011000000,69008,69126.28,68918.79,68933.8,139.21029
1771011900000,68933.8,69085.62,68931.9,68938.91,82.77306
1771012800000,68938.91,68973.35,68805.8,68805.8,124.1176
1771013700000,68805.81,68917.94,68718.2,68828.52,137.61033
1771014600000,68828.52,68959.99,68730.59,68846,143.23076
1771015500000,68846,68870.38,68683.32,68777.12,150.36981
1771016400000,68777.13,69034.7,68731.75,69001.15,161.24621
1771017300000,69001.16,69079.4,68886.4,68903.11,115.81343
1771018200000,68903.11,68936.48,68806,68936.48,75.52243
1771019100000,68936.82,68939.63,68800.4,68902.48,110.83743
1771020000000,68902.48,68991.61,68726.4,68737.24,153.64688
1771020900000,68737.25,68886.05,68737.24,68879.6,98.52212
1771021800000,68879.6,68903.2,68792.97,68888.01,72.95529
1771022700000,68888,69000,68826,68995.28,218.91627
1771023600000,68995.29,69000,68841.76,68924.24,83.04143
1771024500000,68924.24,68991.25,68884.1,68906.01,58.03544
1771025400000,68906.01,68982.29,68829.2,68850,47.73694
1771026300000,68851.26,68946,68829.2,68853.96,72.37691
1771027200000,68853.97,68899.18,68784.33,68885.45,95.90624
1771028100000,68885.44,68903.2,68768.56,68903.19,65.94302
1771029000000,68903.19,69034.7,68886.4,69026.69,101.33707
1771029900000,69026.68,69137.5,68985.09,69090.24,183.91765
1771030800000,69090.25,69098,68969.83,69092.54,124.495
1771031700000,69092.53,69108.8,68976.08,69052.53,112.75377
1771032600000,69052.53,69057.26,68964.5,68980.73,71.59044
1771033500000,68980.74,69026.65,68921.54,68964.51,35.8508
1771034400000,68964.51,69006.34,68916,68983.3,67.30525
1771035300000,68983.3,68994.23,68869.61,68907.84,73.79552
1771036200000,68907.84,68954,68865.13,68951.99,50.97524
1771037100000,68952,68953.99,68845.6,68884.21,69.66633
1771038000000,68884.21,68918.7,68852,68911,66.01003
1771038900000,68911,68954.78,68860,68937.99,79.86148
1771039800000,68937.99,69000,68923.84,68950.46,45.88515
1771040700000,68950.47,69027.14,68900,68981.99,46.63704
1771041600000,68982,68995.11,68869.55,68891.98,94.73904
1771042500000,68891.99,68926.73,68869.81,68907.99,104.23427
1771043400000,68907.98,68918.92,68826.8,68852,180.47686
1771044300000,68852,68852,68789.59,68790,110.33574
1771045200000,68790.01,68891.17,68762.3,68862.04,90.76247
1771046100000,68862.04,68910,68860.87,68876.16,59.6927
1771047000000,68876.15,68876.2,68792.62,68829.2,71.02207
1771047900000,68829.2,68850.93,68760,68773.42,86.78306
1771048800000,68773.41,68804.05,68730.13,68783.13,70.5157
1771049700000,68783.13,68893.99,68783.12,68893.98,210.28989
1771050600000,68893.98,68914.14,68852.51,68875.77,125.64066
1771051500000,68875.77,68936.98,68862.49,68936.98,63.99132
1771052400000,68936.98,68950,68900.11,68900.12,91.65447
1771053300000,68900.11,68964.59,68884.56,68956.92,102.69127
1771054200000,68956.92,69190.94,68944.03,69181.6,346.77608
1771055100000,69181.6,69343,69130.79,69219.26,378.76819
1771056000000,69219.27,69780,69218.71,69567.06,555.93194
1771056900000,69567.05,69651.19,69465.67,69495.5,142.24649
1771057800000,69495.5,69735.61,69470.94,69663.12,200.84665
1771058700000,69663.12,69870.99,69663.12,69746.2,448.77835
1771059600000,69746.2,69900,69689,69716.33,231.06354
1771060500000,69716.32,69766.33,69566.78,69595.11,124.3633
1771061400000,69595.1,69769.85,69595.1,69726.97,136.73796
1771062300000,69726.96,69768.15,69694.1,69714.93,63.19905
1771063200000,69714.94,69714.94,69590,69651.11,109.99129
1771064100000,69651.11,69664.42,69585.15,69619.98,51.59535
1771065000000,69619.98,69673.67,69607.8,69607.81,39.59589
1771065900000,69607.8,69683.8,69607.8,69671.86,56.0728
1771066800000,69671.86,70164.9,69671.86,70097.89,320.53616
1771067700000,70097.88,70488,69983.55,70194,404.35777
1771068600000,70194,70312.6,70062.1,70310.59,297.59614
1771069500000,70310.58,70560.01,70226.71,70505.74,348.06441
1771070400000,70505.74,70533.67,70360.58,70488.47,228.34078
1771071300000,70488.48,70488.48,70300,70356.38,172.74348
1771072200000,70356.38,70369.5,70012.36,70087.52,323.38333
1771073100000,70087.52,70113.16,69600,69640.2,553.72815
1771074000000,69640.2,69735.46,69398.22,69713.23,316.88343
1771074900000,69713.23,69771.91,69064.6,69270.67,1703.94553
1771075800000,69270.68,69577.21,69263.99,69447.99,527.2229
1771076700000,69448,69584.8,69280,69460,845.70784
1771077600000,69460,69500,69208.09,69460.1,904.73738
1771078500000,69460.09,69633,69378.67,69455.6,422.26905
1771079400000,69455.61,69673.6,69455.6,69673.6,188.14292
1771080300000,69673.6,69856.7,69589,69701.66,164.86325
1771081200000,69701.66,69798.12,69616.18,69616.19,149.79464
1771082100000,69616.18,70048.39,69560,69874.24,345.6312
1771083000000,69874.25,69959.4,69772.3,69867.84,126.64144
1771083900000,69867.83,69897.15,69722.38,69778.28,129.58592
1771084800000,69778.28,69815,69648,69687.47,229.03219
1771085700000,69687.47,69687.48,69326.71,69424.93,267.3688
1771086600000,69424.92,69661.87,69283.02,69651.11,272.3382
1771087500000,69651.11,69791.61,69539.26,69755.1,237.93984
1771088400000,69755.1,69861,69609,69860.98,281.54993
1771089300000,69860.99,69930.9,69758,69819.16,208.40356
1771090200000,69819.17,69881.34,69663.46,69784,143.80161
1771091100000,69784,69813.89,69683.7,69739.38,52.11891
1771092000000,69739.38,69856.7,69672.55,69764,91.63142
1771092900000,69764,69838,69712.78,69742.19,41.38709
1771093800000,69742.19,69808.95,69683.7,69731.52,84.39882
1771094700000,69731.53,69792,69707,69772.31,53.00315
1771095600000,69772.3,69856.7,69716.05,69755,72.83959
1771096500000,69755,69877.58,69619.52,69840.14,109.08578
1771097400000,69840.13,69900,69806.02,69888.92,57.32825
1771098300000,69888.92,69920.6,69822,69873.99,93.05344
1771099200000,69873.99,69992.45,69805.38,69828,130.50052
1771100100000,69828,69912.72,69732.75,69830.88,115.48946
1771101000000,69830.88,69975.53,69818.01,69954.46,96.5518
1771101900000,69954.45,70028.59,69949.5,70023.09,91.59305
1771102800000,70023.1,70250.01,70023.09,70211.82,232.84271
1771103700000,70211.82,70250.46,69985.94,69997.74,176.11434
1771104600000,69997.74,70023.95,69668.05,69860.9,185.96519
1771105500000,69860.9,69935.87,69802.38,69935.86,45.9736
1771106400000,69935.86,70038.2,69845.96,70006.81,63.02073
1771107300000,70006.8,70006.81,69781,69940.72,66.68921
1771108200000,69940.72,70033.7,69922,69988.09,77.23415
1771109100000,69988.09,70100,69950,69959.75,85.9633
1771110000000,69959.74,70008,69905.42,69977.27,63.38141
1771110900000,69977.26,70020,69723.18,69828.09,157.85992
1771111800000,69828.1,69861,69774.92,69816.03,59.00255
1771112700000,69816.04,69865.38,69772.87,69822.95,56.41926
1771113600000,69822.94,69864.74,69670.58,69681.93,70.0756
1771114500000,69681.93,69772.4,69644.75,69695.77,96.17515
1771115400000,69695.76,69758,69628,69634.01,68.98048
1771116300000,69634,69798.4,69600,69777.07,57.04652
1771117200000,69777.06,69902.7,69753.8,69902.69,51.07357
1771118100000,69902.69,69902.69,69450.01,69529.34,161.59554
1771119000000,69529.34,69670,69350,69407.22,125.9255
1771119900000,69407.22,69725.4,69393.69,69717.65,61.60578
1771120800000,69717.65,69753.9,69477.42,69548.41,91.70693
1771121700000,69548.41,69622.6,69408,69475.48,112.25816
1771122600000,69475.48,69564.4,69341.27,69510.71,115.70104
1771123500000,69510.71,69576,69437.85,69480.01,55.55332
1771124400000,69480,69595.19,69466.92,69466.92,58.30817
1771125300000,69466.93,69586.47,69445.6,69445.6,58.49869
1771126200000,69445.61,69539.58,69251.5,69360.11,246.44502
1771127100000,69360.12,69990.02,69360.11,69954.5,333.99182
1771128000000,69954.5,70450.8,69459.35,70424.5,1693.06104
1771128900000,70424.51,70518.57,70172.29,70198.17,261.19796
1771129800000,70198.18,70370.4,70190,70225.61,176.87583
1771130700000,70225.62,70342,70113.96,70183.99,144.0333
1771131600000,70184,70295.99,70132.54,70205.38,108.88262
1771132500000,70205.38,70472.43,70170,70331.18,250.86639
1771133400000,70331.18,70422.75,70274.29,70357.27,101.97681
1771134300000,70357.28,70444.7,70267.6,70267.61,78.73201
1771135200000,70267.6,70286.88,70184.09,70231.5,98.70455
1771136100000,70231.5,70531,70200.45,70375.97,188.21409
1771137000000,70375.97,70540.99,70361.18,70370.3,132.21488
1771137900000,70370.31,70423.86,70292.97,70405.12,86.58199
1771138800000,70405.12,70439.76,70307.11,70423.67,118.88808
1771139700000,70423.67,70880.44,70400,70674.99,656.34957
1771140600000,70675,70926.42,70595.4,70741.62,413.00452
1771141500000,70741.62,70828.43,70690.01,70828.42,237.56058
1771142400000,70828.43,70983,70732.01,70741.82,302.98276
1771143300000,70741.82,70831.27,70568.01,70568.02,168.12805
1771144200000,70568.01,70608.8,70182.31,70330.24,354.54314
1771145100000,70330.23,70454.7,70297.38,70446.52,72.72433
1771146000000,70446.52,70668,70388.3,70582.01,119.87959
1771146900000,70582.02,70628.82,70513.47,70628.82,60.23295
1771147800000,70628.81,70631.85,70451.26,70504.23,84.94443
1771148700000,70504.23,70520.1,70370.3,70419.11,69.93429
1771149600000,70419.12,70461.92,70208.16,70304.38,129.33317
1771150500000,70304.37,70453.54,70226.55,70433.43,98.00666
1771151400000,70433.42,70456.86,70300,70456.86,81.876
1771152300000,70456.85,70523.94,70414.04,70427.02,73.0332
1771153200000,70427.02,70543.14,70410,70419.84,49.53656
1771154100000,70419.84,70477.86,70350,70384.09,67.76667
1771155000000,70384.09,70387.46,70284.59,70362.8,175.8484
1771155900000,70362.79,70391.88,70267.6,70295.22,164.48398
1771156800000,70295.22,70322.29,70164.8,70224.74,217.29447
1771157700000,70224.74,70393.97,70024.48,70370.31,185.64596
1771158600000,70370.3,70418.48,70154.24,70260.91,80.57465
1771159500000,70260.91,70260.92,69309.87,69314.21,543.8308
1771160400000,69314.22,69554.99,69296.26,69511.1,480.46968
1771161300000,69511.1,69620.06,69015.11,69056.85,419.25608
1771162200000,69056.86,69169.82,68878.36,68925.99,590.70609
1771163100000,68926,69069.95,68772.2,68930,258.86509
1771164000000,68930,69119.91,68845.72,68957.98,279.79818
1771164900000,68957.98,69094,68956.45,69088.5,99.66548
1771165800000,69088.5,69219.71,68980,69167.88,140.34812
1771166700000,69167.88,69194,69050,69170.51,109.51399
1771167600000,69170.51,69255.6,69109.58,69212.57,111.97909
1771168500000,69212.57,69212.57,68888,68894.5,132.7524
1771169400000,68894.49,69087.31,68888.03,69085.97,122.70966
1771170300000,69085.97,69108.69,68958.35,69099.99,79.1555
1771171200000,69100,69100,68658,68987.81,723.0028
1771172100000,68987.81,69065.5,68760.62,69065.49,533.52631
1771173000000,69065.49,69096.43,68922.89,69030.69,127.88035
1771173900000,69030.7,69084.21,69006.26,69017.75,57.68065
1771174800000,69017.76,69085.22,68956.6,69069.02,78.78879
1771175700000,69069.01,69069.01,68915,68985.99,61.49677
1771176600000,68985.99,69061.39,68823.05,68823.06,217.07519
1771177500000,68823.05,68823.05,68203.6,68641.21,837.35143
1771178400000,68641.21,68748.88,68440.7,68692.8,177.54475
1771179300000,68692.8,68800,68559.92,68559.92,72.13409
1771180200000,68559.92,68717.6,68274.31,68700.05,1122.16648
1771181100000,68700.06,68709.68,68348.14,68451.44,1323.52111
1771182000000,68451.45,68527.65,68000,68177.22,2231.76991
1771182900000,68177.22,68560.84,68102.67,68549.39,327.33198
1771183800000,68549.4,68551.4,68208.52,68246.4,128.23506
1771184700000,68246.41,68443.96,68239.84,68286.63,120.01668
1771185600000,68286.64,68440.14,68120,68418.58,149.50535
1771186500000,68418.57,68490,68294.52,68484.94,83.17003
1771187400000,68484.95,68560.22,68422.85,68509.62,108.35193
1771188300000,68509.62,68509.62,68396.78,68450,58.91548
1771189200000,68450,68770.3,68450,68739.03,112.5438
1771190100000,68739.03,68813.43,68661.46,68789.99,91.70709
1771191000000,68789.99,68950.16,68730.75,68735.73,103.34114
1771191900000,68735.73,68933.64,68711,68852.01,99.96757
1771192800000,68852.01,68959.78,68801.69,68801.96,81.7615
1771193700000,68801.97,69048,68801.06,69011.19,88.26302
1771194600000,69011.19,69078.49,68969.6,69044.29,73.37488
1771195500000,69044.29,69078.03,68910.27,68999.96,140.67556
1771196400000,68999.96,68999.96,68319.64,68490.8,223.24007
1771197300000,68490.81,68665.22,68400,68648.11,109.3278
1771198200000,68648.11,68800,68548.02,68682.4,121.11596
1771199100000,68682.4,68837.1,68670.53,68832.58,67.36362
1771200000000,68832.59,69006,68732.61,68943.37,113.23313
1771200900000,68943.38,69065.5,68771.85,68850.96,92.97467
1771201800000,68850.95,68974.42,68754.01,68754.01,62.75147
1771202700000,68754.01,68950,68700,68845.81,80.91057
1771203600000,68845.81,69041.97,68787.08,68865.2,76.16979
1771204500000,68865.2,68923.33,68663.45,68722.9,56.36293
1771205400000,68722.89,68773.8,68454.54,68590.12,87.7416
1771206300000,68590.13,68670.95,68572.97,68630.81,49.80841
1771207200000,68630.81,68734,68472.06,68566.13,158.58063
1771208100000,68566.12,68574.94,68325.05,68350.51,278.75656
1771209000000,68350.51,68526.03,68333.9,68458.17,152.96206
1771209900000,68458.16,68519.4,68243.68,68320.48,93.43475
1771210800000,68320.49,68450.82,68311.62,68382.12,85.07894
1771211700000,68382.12,68416,68171.92,68182.59,159.78555
1771212600000,68182.58,68355.27,68143.22,68353.87,141.61361
1771213500000,68353.86,68463.96,68324.66,68424.82,66.93357
1771214400000,68424.82,68665.57,68417.17,68640,109.14283
1771215300000,68640,68797.61,68625.7,68783.05,121.27391
1771216200000,68783.05,68817.45,68692.14,68694.83,109.19528
1771217100000,68694.84,68894.52,68694.83,68870.07,125.59539
1771218000000,68870.07,68900,68463.96,68473.16,128.81667
1771218900000,68473.17,68524.8,68385.71,68457.98,71.32488
1771219800000,68457.99,68493.43,68293.28,68340.84,99.99504
1771220700000,68340.83,68434.29,68333.45,68385.29,53.74769
1771221600000,68385.29,68441.73,68352.34,68360.38,55.59583
1771222500000,68360.38,68394.57,68228.76,68348.37,79.74974
1771223400000,68348.36,68527.8,68336.22,68474.59,64.74367
1771224300000,68474.58,68476.57,68400,68450.8,40.47691
1771225200000,68450.8,68630.89,68380,68611.54,112.83886
1771226100000,68611.53,68672.59,68539.71,68575.14,72.03535
1771227000000,68575.14,68646,68440.79,68499.12,88.14202
1771227900000,68499.12,68611.22,68499.11,68587.9,89.18683
1771228800000,68587.89,68669.77,68548.19,68549.91,63.37659
1771229700000,68549.9,68746.76,68542.63,68735.38,84.81106
1771230600000,68735.38,68770,68633.89,68766.18,69.90702
1771231500000,68766.18,68798.7,68681.49,68762.85,83.72428
1771232400000,68762.86,68959.97,68748.02,68886.01,130.53252
1771233300000,68886.01,68974.35,68803.35,68964.62,65.70478
1771234200000,68964.62,69060.77,68876.27,69029.54,156.53385
1771235100000,69029.54,69046.03,68941.47,68992.71,100.31366
1771236000000,68992.7,68992.71,68885.44,68945.91,97.93471
1771236900000,68945.92,68945.92,68690.85,68797.39,118.88142
1771237800000,68797.39,68933.59,68747,68785.32,75.02652
1771238700000,68785.32,68840,68765.47,68798.22,66.84109
1771239600000,68798.21,68848.49,68470,68515.88,141.98145
1771240500000,68515.88,68686.3,68338.9,68666.03,154.87245
1771241400000,68666.04,68717.53,68561.09,68585.81,56.19143
1771242300000,68585.81,68918.22,68585.81,68812.83,142.46226
1771243200000,68812.84,68983.99,68812.84,68897.93,171.66523
1771244100000,68897.94,69619.23,68807.54,69505.01,598.21339
1771245000000,69505.01,69554.74,69298.76,69436.93,409.70128
1771245900000,69436.93,69848.48,69368.58,69763.24,422.70039
1771246800000,69763.24,70126.67,69623.75,69662,377.04556
1771247700000,69662.01,69754.97,68520.07,68611,538.29601
1771248600000,68611.01,68899.28,68272.02,68430.65,504.4072
1771249500000,68430.65,68490.9,68225,68395.1,300.87189
1771250400000,68395.11,68563.56,68260.39,68413.82,289.13529
1771251300000,68413.81,68647.33,68263.2,68316.81,432.82962
1771252200000,68316.8,68630,68287.35,68504.81,205.69948
1771253100000,68504.81,68718.3,68290.01,68427.64,164.93601
1771254000000,68427.64,68607.22,68323.52,68338.8,349.6629
1771254900000,68338.8,68401.46,68243.06,68243.07,153.12551
1771255800000,68243.06,68257.28,67294.11,67449.07,1334.85262
1771256700000,67449.07,67709.99,67360,67539.52,310.42919
1771257600000,67539.53,67838.15,67513.94,67739.99,374.38791
1771258500000,67739.99,67805.9,67579,67777.47,149.52908
1771259400000,67777.47,67927.66,67609.75,67927.66,192.11928
1771260300000,67927.65,67974.86,67800.67,67888.7,179.54492
1771261200000,67888.7,67989.8,67709.82,67749.28,155.0639
1771262100000,67749.28,67973.04,67600.93,67929.61,147.31745
1771263000000,67929.61,68074.12,67891.17,68027.23,110.24897
1771263900000,68027.22,68027.22,67895.46,67951.86,89.13296
1771264800000,67951.85,68159.79,67913.77,68131.45,108.92738
1771265700000,68131.45,68245.34,68076,68135.43,215.23214
1771266600000,68135.43,68135.43,67969.84,68002.04,75.9494
1771267500000,68002.05,68034.3,67830.82,67860.13,206.13896
1771268400000,67860.13,67983.2,67860.13,67983.2,48.0917
1771269300000,67983.2,68041.4,67824.91,67970.25,92.82596
1771270200000,67970.26,68130,67970.26,68096.25,66.85348
1771271100000,68096.24,68105.55,67900.43,67913.43,55.2051
1771272000000,67913.44,67956.38,67827.11,67954.09,97.78534
1771272900000,67954.08,68238.55,67920.29,68227.73,108.3361
1771273800000,68227.73,68286,68102,68237.99,87.2723
1771274700000,68238,68549.14,68202.3,68530,164.19162
1771275600000,68530,68586.69,68427.18,68576.21,155.45388
1771276500000,68576.2,68625.8,68456.88,68525.99,126.49147
1771277400000,68525.99,68586.7,68457.3,68546.2,84.02417
1771278300000,68546.2,68933.85,68465.39,68862.88,168.30473
1771279200000,68862.89,68890,68683.17,68758.71,143.46413
1771280100000,68758.71,68821.68,68586.69,68601,120.96978
1771281000000,68600.99,68728.27,68515.75,68600.84,214.3405
1771281900000,68600.84,68672.73,68509.07,68591.02,77.98338
1771282800000,68591.01,68757.46,68538.57,68741.42,89.08517
1771283700000,68741.42,68837.1,68648,68648.01,69.4437
1771284600000,68648.01,68734.67,68620,68684.87,61.17102
1771285500000,68684.87,68978.88,68684.87,68892.43,129.25366
1771286400000,68892.43,68916.24,68750.27,68899.99,120.4423
1771287300000,68900,68930.29,68704.36,68880.59,85.03788
1771288200000,68880.59,68959,68837.01,68865.99,175.48055
1771289100000,68866,69042.74,68838.01,68878.27,95.7307
1771290000000,68878.27,68996.67,68786.66,68929.57,96.79639
1771290900000,68929.57,68966.7,68837,68865.21,85.31304
1771291800000,68865.21,68995.82,68825.94,68853.12,92.08474
1771292700000,68853.13,68886.32,68563.16,68618.11,225.69725
1771293600000,68618.12,69241.5,68387.2,69124.74,329.38869
1771294500000,69124.73,69183.98,68988.65,69041.6,127.37356
1771295400000,69041.6,69083.88,68912.17,68948.06,79.88619
1771296300000,68948.05,69043.4,68838.48,68838.48,89.00812
1771297200000,68838.48,68860.68,68638.17,68726,130.83279
1771298100000,68725.99,68762.06,68586.6,68652,74.90803
1771299000000,68651.99,68658.59,68493.64,68564.78,90.12395
1771299900000,68564.78,68584.35,68470,68474.9,71.99212
1771300800000,68474.9,68621.12,68392.96,68588.01,86.17668
1771301700000,68588.01,68707.49,68486.08,68603.95,83.52796
1771302600000,68603.95,68603.95,68288,68428.32,103.86432
1771303500000,68428.33,68499.6,68390,68481.67,56.12126
1771304400000,68481.68,68510.76,68333.31,68346.01,95.65723
1771305300000,68346,68357.35,67940,68052.01,280.51458
1771306200000,68052,68196.75,67892,68164.65,157.79409
1771307100000,68164.65,68285.9,68115.2,68245.71,99.11158
1771308000000,68245.71,68450.19,68242.49,68373.58,90.23371
1771308900000,68373.58,68475.19,68301.08,68433.58,50.66177
1771309800000,68433.57,68519.99,68391.64,68450,50.62848
1771310700000,68449.99,68477.09,68397.9,68400,38.86343
1771311600000,68400.01,68405.34,68266,68321.41,62.54053
1771312500000,68321.41,68383.83,68200.26,68211.49,68.06676
1771313400000,68211.48,68480,68165.02,68409.6,106.45496
1771314300000,68409.6,68476.27,68377.31,68388.12,77.68531
1771315200000,68388.12,68479.17,68372.49,68387.99,60.02725
1771316100000,68387.99,68388,68274.12,68299.56,81.12172
1771317000000,68299.56,68345.98,68145.81,68225.4,80.63399
1771317900000,68225.4,68262,68130.78,68177.53,64.18371
1771318800000,68177.53,68308.37,68060.98,68109.03,108.35096
1771319700000,68109.02,68165.95,67992.03,68031.33,108.98461
1771320600000,68031.34,68099.63,67996.68,68074.92,71.50723
1771321500000,68074.92,68171.85,68049.42,68126.28,115.34295
1771322400000,68126.29,68194.46,68074.7,68132.98,72.83374
1771323300000,68132.99,68132.99,67800,67916.3,193.2723
1771324200000,67916.3,67944.36,67755,67786.85,115.82621
1771325100000,67786.85,67857.87,67704.96,67845.3,122.46726
1771326000000,67845.3,67913.46,67690,67891.15,169.95948
1771326900000,67891.14,67935.73,67730,67900,165.91632
1771327800000,67900,67916.4,67735.39,67742.05,70.28278
1771328700000,67742.06,67899.05,67721.27,67854.6,101.51926
1771329600000,67854.6,68176.54,67827.52,68068.07,220.87583
1771330500000,68068.07,68157.44,68018.14,68107.81,99.3607
1771331400000,68107.81,68299.4,68085.63,68180.14,138.39261
1771332300000,68180.14,68184.64,67862.94,67919.49,149.31122
1771333200000,67919.49,68115.3,67734.36,68101.08,180.90985
1771334100000,68101.09,68360.5,67986.2,68122.14,220.51283
1771335000000,68122.15,68125.2,67963,68019.92,101.3358
1771335900000,68019.93,68356.85,67989.85,68136.34,214.11885
1771336800000,68136.35,68337.6,68056.29,68097.67,179.50757
1771337700000,68097.67,68187.07,67984.4,68026.68,217.78561
1771338600000,68026.68,68250.46,66902.15,67103.87,1155.38057
1771339500000,67103.87,67115.59,66734.3,66875.06,775.96264
1771340400000,66875.06,67210,66795.55,66800.02,572.51095
1771341300000,66800.02,67166.41,66734.99,66845,715.50346
1771342200000,66845,67005,66621.06,67005,622.65003
1771343100000,67005,67409.99,66992.52,67392.05,398.37686
1771344000000,67392.06,67970.8,67317.6,67743.88,522.73381
1771344900000,67743.88,67940.5,67508.95,67531.95,258.1886
1771345800000,67531.94,68158.1,67433.05,67701.26,421.76793
1771346700000,67701.27,67793.99,67503.69,67517.36,246.07617
1771347600000,67517.36,67714.28,67072.07,67266.89,279.52025
1771348500000,67266.89,67468,67200.01,67467.46,261.14313
1771349400000,67467.46,67496.6,66970,67005.99,371.08831
1771350300000,67006,67310.3,66881.08,67244.22,232.63422
1771351200000,67244.22,67389.83,67127.86,67357.03,135.90451
1771352100000,67357.02,67815.41,67242.84,67739.4,189.98511
1771353000000,67739.4,68138.34,67688.9,67974.36,213.28248
1771353900000,67974.36,68227.41,67853.03,68098.62,285.76205
1771354800000,68098.63,68197,67990.72,68173.47,267.43451
1771355700000,68173.47,68235.39,67862,67880.2,238.01537
1771356600000,67880.2,67995.63,67793.99,67990.79,104.06281
1771357500000,67990.79,68064,67695.45,67793.32,176.36758
1771358400000,67793.32,67846.61,67547.58,67602,177.50126
1771359300000,67601.99,67788.43,67484.16,67735.6,108.05384
1771360200000,67735.6,67928.08,67538.56,67857.97,94.44517
1771361100000,67857.97,67889.1,67724.8,67753.3,91.88596
1771362000000,67753.3,67899.82,67665.78,67885.23,83.71344
1771362900000,67885.22,67926.29,67581.07,67590.85,57.20077
1771363800000,67590.85,67608,67538,67590.8,49.75201
1771364700000,67590.8,67688.04,67572.96,67680.54,62.58405
1771365600000,67680.55,67686.74,67525.64,67587.83,45.96017
1771366500000,67587.83,67700,67533.3,67699.99,50.50094
1771367400000,67699.99,67788.42,67614.03,67629.62,45.56805
1771368300000,67629.62,67644.69,67513.42,67527.72,34.94425
1771369200000,67527.72,67555.16,67395.51,67467.05,109.87049
1771370100000,67467.04,67617.46,67441.25,67444.05,44.31707
1771371000000,67444.06,67534.65,67394,67526.84,52.65917
1771371900000,67526.85,67585.37,67489.99,67503.52,33.42163
1771372800000,67503.52,67627.97,67501.82,67625.38,32.01906
1771373700000,67625.38,67625.39,67442,67495.79,35.69633
1771374600000,67495.79,67610.37,67460,67460,35.64663
1771375500000,67460.01,67460.01,67290.3,67302.65,83.63625
1771376400000,67302.65,67378.26,67055.97,67100.78,171.94959
1771377300000,67100.79,67233.15,67045.99,67053.18,79.42036
1771378200000,67053.19,67189.45,66892.03,67176.07,181.78198
1771379100000,67176.07,67198.64,67062.06,67165.2,112.53637
1771380000000,67165.21,67400,67153.36,67277.03,85.64565
1771380900000,67277.02,67328.81,67220,67220,57.39632
1771381800000,67220.01,67421.99,67213.08,67366.19,61.60758
1771382700000,67366.19,67373.85,67268.48,67335.04,45.99086
1771383600000,67335.04,67470.82,67326.98,67416.3,64.14028
1771384500000,67416.3,67557.01,67408.78,67539.43,62.53484
1771385400000,67539.44,67650,67514.53,67632.74,61.78132
1771386300000,67632.73,67705.65,67580.63,67629.11,55.10417
1771387200000,67629.1,67718.75,67500.1,67562.22,85.70558
1771388100000,67562.22,67674.55,67556,67674,45.01641
1771389000000,67674,67754.99,67632.01,67694.5,116.91423
1771389900000,67694.5,67900,67659.6,67823.54,81.04847
1771390800000,67823.55,67896.17,67748.78,67880.01,58.31757
1771391700000,67880,67938,67702.7,67723.62,89.95233
1771392600000,67723.62,67760.81,67617.18,67649.53,83.48905
1771393500000,67649.53,67730,67606.45,67654.8,80.12524
1771394400000,67654.81,67801.66,67614.91,67801.66,47.4224
1771395300000,67801.66,67900,67743.86,67869.16,82.50852
1771396200000,67869.15,67948.77,67830,67912.55,74.90283
1771397100000,67912.55,67976.51,67822.67,67850.52,59.92252
1771398000000,67850.53,67883.79,67750.45,67758.66,39.60107
1771398900000,67758.66,67783.92,67702.7,67751.14,45.62237
1771399800000,67751.15,68103.9,67751.14,68074,250.63516
1771400700000,68074,68219.81,68026,68106.44,192.63586
1771401600000,68106.44,68272.8,68095.06,68221.2,119.04059
1771402500000,68221.19,68476.22,68208,68287.35,185.6963
1771403400000,68287.35,68300.01,68121.56,68169.9,96.45222
1771404300000,68169.9,68224.66,68071.58,68132.82,131.50881
1771405200000,68132.83,68210,68010.11,68192.84,99.94271
1771406100000,68192.84,68256.34,68149.87,68149.87,90.72218
1771407000000,68149.88,68276,68134,68276,60.2307
1771407900000,68276,68276,68148.47,68157.79,88.47563
1771408800000,68157.8,68184.41,68084.78,68164.22,71.94008
1771409700000,68164.22,68164.22,67977.03,68041.9,109.32012
1771410600000,68041.91,68041.91,67731.95,67780.22,127.54938
1771411500000,67780.22,67852.32,67762.37,67801.26,86.30229
1771412400000,67801.26,67805.08,67076.9,67389.89,375.52636
1771413300000,67389.88,67496.6,67234,67455.43,102.03058
1771414200000,67455.43,67585.59,67415.66,67553.52,97.1383
1771415100000,67553.53,67599.7,67358,67369.75,80.27833
1771416000000,67369.75,67689.76,67369.09,67592.73,138.76151
1771416900000,67592.72,67643.35,67486.51,67569.31,64.87095
1771417800000,67569.31,67584.82,67345,67547.19,190.17146
1771418700000,67547.2,67599.7,67450.61,67458.06,65.7037
1771419600000,67458.06,67587.5,67383.41,67536.97,67.62624
1771420500000,67536.97,67599.7,67420,67480.18,76.16911
1771421400000,67480.19,67490.64,67224.36,67287.84,199.16467
1771422300000,67287.84,67316.38,67051.81,67236.88,206.48563
1771423200000,67236.89,67362.26,67219.4,67280.25,232.30092
1771424100000,67280.24,67298.01,67063.04,67086.01,170.56118
1771425000000,67086,67329.9,67000,67144.67,461.24306
1771425900000,67144.67,67311.4,66717.3,67223.76,689.61156
1771426800000,67223.77,67543.2,67192.25,67369.78,380.36199
1771427700000,67369.78,67515.23,67317.37,67320.87,216.19679
1771428600000,67320.86,68347.72,67295.89,68109.6,828.47448
1771429500000,68109.59,68124.86,67613.09,67694.01,342.4337
1771430400000,67694.01,67706.94,66995.97,67072.01,470.79403
1771431300000,67072.01,67369.49,66994.23,67256.05,276.07245
1771432200000,67256.05,67332.98,67045,67230.83,159.41776
1771433100000,67230.84,67277.7,67037.2,67145.34,123.02978
1771434000000,67145.35,67486.97,67057.13,67084,154.35396
1771434900000,67084,67199.03,67057.93,67141.62,180.79434
1771435800000,67141.62,67246.2,67085.63,67096.7,182.97357
1771436700000,67096.71,67228.99,67085,67187.39,158.85461
1771437600000,67187.4,67229.76,67085,67121.03,82.02692
1771438500000,67121.03,67167.63,66639,66882.41,309.10063
1771439400000,66882.41,66939.9,66307.6,66342.3,527.23837
1771440300000,66342.31,66544.68,66200,66359.99,386.12539
1771441200000,66360,66619,66310.78,66371.9,249.04616
1771442100000,66371.89,66478.58,66115.57,66274.49,260.77517
1771443000000,66274.31,66307.79,65870,66163.2,551.08608
1771443900000,66163.2,66386.17,66062.54,66177.14,240.23471
1771444800000,66177.15,66358.57,66141.9,66259.64,153.65253
1771445700000,66259.63,66374.99,66160.23,66301.6,134.3986
1771446600000,66301.59,66550,66294.84,66429.22,127.3608
1771447500000,66429.23,66522.96,66160.96,66268.39,267.50194
1771448400000,66268.4,66341.04,66053.6,66207.26,286.29043
1771449300000,66207.25,66411.8,66190.94,66411.79,112.47869
1771450200000,66411.79,66504.2,66352.38,66438.43,181.43493
1771451100000,66438.44,66466.36,66267.23,66342.76,329.16987
1771452000000,66342.76,66391.21,66232.02,66258,164.61071
1771452900000,66257.99,66373.92,66235.19,66324,65.05427
1771453800000,66324.01,66461.22,66324.01,66400.01,68.35911
1771454700000,66400,66477.7,66399.01,66408.82,54.06725
1771455600000,66408.83,66446.5,66275.71,66379.09,83.04766
1771456500000,66379.09,66399.87,66285.58,66314.18,69.64442
1771457400000,66314.18,66482.97,66314.17,66470.7,104.91499
1771458300000,66470.7,66502.49,66431.26,66461,65.52953
1771459200000,66461,66597.03,66399.08,66411.04,112.40032
1771460100000,66411.05,66548.76,66345,66405.07,91.16991
1771461000000,66405.08,66550.3,66356.01,66532,35.16347
1771461900000,66532,66558.95,66390.9,66446.49,58.68854
1771462800000,66446.49,66770,66446.48,66705.94,133.28132
1771463700000,66705.93,66738.23,66539.5,66704.35,106.52071
1771464600000,66704.35,66823.54,66622,66798.41,96.26144
1771465500000,66798.41,66884.16,66756.44,66866.62,79.08324
1771466400000,66866.63,66870.78,66756.15,66827.71,62.14008
1771467300000,66827.72,66958.9,66808.2,66939.51,95.83826
1771468200000,66939.51,66941.46,66639.99,66662.72,127.00492
1771469100000,66662.72,66871.98,66662.72,66835.2,77.60543
1771470000000,66835.2,66887.03,66727.27,66799.07,42.98928
1771470900000,66799.08,66963.44,66799.07,66956.44,59.38977
1771471800000,66956.44,66956.45,66842.39,66909.99,85.31643
1771472700000,66910,66997.07,66856.25,66980.91,74.3798
1771473600000,66980.91,67070.56,66945.8,66985.58,95.30536
1771474500000,66985.57,66985.58,66851.78,66888.17,120.50578
1771475400000,66888.16,66945.8,66815.97,66816.04,94.9911
1771476300000,66816.05,66892,66759,66802.75,78.21478
1771477200000,66802.74,66846,66679.76,66773.58,74.28961
1771478100000,66773.58,66893.06,66687.68,66741.53,64.27125
1771479000000,66741.53,66819.75,66719.49,66774.7,66.45149
1771479900000,66774.7,66877.9,66727,66871.35,48.7816
1771480800000,66871.34,67000,66865.43,66993.71,140.96422
1771481700000,66993.7,67211.99,66961,67176.84,116.92681
1771482600000,67176.84,67290.4,67085.76,67104.83,120.30688
1771483500000,67104.83,67204.61,67100.04,67150.12,90.39842
1771484400000,67150.12,67207.65,67028.7,67141.75,98.62045
1771485300000,67141.75,67265.11,67141.74,67213.02,121.68928
1771486200000,67213.02,67320,67111.37,67193.46,140.72158
1771487100000,67193.46,67219.9,67144.04,67206.45,120.72127
1771488000000,67206.45,67206.45,67034,67062.91,235.3716
1771488900000,67062.91,67100,66872.6,66914.43,100.12627
1771489800000,66914.44,66955.06,66785.56,66933.82,126.93669
1771490700000,66933.81,66979.22,66832.92,66966.12,97.32913
1771491600000,66966.12,67045.4,66877.68,67019.53,105.21917
1771492500000,67019.54,67191.83,66995.49,67133.86,77.09926
1771493400000,67133.87,67147.21,67039.84,67075.63,91.78897
1771494300000,67075.64,67075.64,66754.23,66836,189.18588
1771495200000,66836.01,66925.25,66741.77,66871.21,113.35822
1771496100000,66871.2,66931.97,66864.11,66871.21,109.87713
1771497000000,66871.21,66958.4,66807.01,66958.3,83.46368
1771497900000,66958.3,66958.3,66770.35,66843.08,61.55518
1771498800000,66843.08,66927.91,66823.5,66919.87,61.93313
1771499700000,66919.87,66936.42,66840.2,66840.92,50.5142
1771500600000,66840.93,66850.18,66652.16,66673.3,169.0835
1771501500000,66673.3,66719.99,66478.02,66496.02,206.49378
1771502400000,66496.03,66576.22,66325.34,66564.14,173.20515
1771503300000,66564.13,66680.7,66489.09,66669.51,128.75016
1771504200000,66669.5,66673.81,66460.42,66608,128.95289
1771505100000,66608,66634.04,66502.56,66516.67,53.50205
1771506000000,66516.67,66556.59,66230.26,66387.99,178.38542
1771506900000,66387.99,66418.21,66137.14,66179.23,309.85766
1771507800000,66179.23,66306.63,65925.7,65965.59,527.84532
1771508700000,65965.59,65999.8,65763,65913.37,361.41687
1771509600000,65913.38,66107.78,65839.3,66039.99,195.70322
1771510500000,66039.99,66063.57,65879.87,65981.83,168.4274
1771511400000,65981.83,66341.43,65631.83,66260.56,544.13103
1771512300000,66260.56,66662.3,66098.46,66421.2,598.11104
1771513200000,66421.2,66755.39,66036.36,66076.73,334.84722
1771514100000,66076.74,66397.4,65974.87,66048.01,314.25024
1771515000000,66048,66550,65966,66474.03,248.51041
1771515900000,66474.03,66594.41,66148.4,66398,185.69766
1771516800000,66398.01,66398.01,65899.25,66153.73,332.23161
1771517700000,66153.74,66408.73,66107.58,66188.26,218.61072
1771518600000,66188.27,66514.95,66188.27,66416.11,188.2457
1771519500000,66416.1,66473.7,66188,66293.53,201.87436
1771520400000,66293.53,66682.3,66266.6,66660.76,196.79151
1771521300000,66660.77,67049.99,66570.13,66621.45,335.75129
1771522200000,66621.44,66726.38,66483.01,66609.81,132.3938
1771523100000,66609.8,66665.59,66173.15,66369.42,234.10402
1771524000000,66369.42,66649.39,66228.49,66639.09,195.72385
1771524900000,66639.1,66916,66467.55,66903.7,160.91452
1771525800000,66903.69,67016,66714.28,67008.47,249.81979
1771526700000,67008.47,67073.13,66887.5,67030.49,259.05885
1771527600000,67030.5,67198.1,66864.41,66910.21,225.79905
1771528500000,66910.21,67075.59,66847.11,66935.4,130.76143
1771529400000,66935.39,66962.61,66700,66876.78,153.02873
1771530300000,66876.77,67130.23,66785.15,67050,196.88868
1771531200000,67050,67127.32,66938.56,66974.09,113.19176
1771532100000,66974.09,66996.04,66823.03,66940,83.08504
1771533000000,66939.99,67034.78,66899.99,66942.04,95.91162
1771533900000,66942.04,67166.98,66942.04,67149.11,152.69494
1771534800000,67149.11,67168.86,67027.85,67027.9,78.25782
1771535700000,67027.91,67073.35,66993.89,67040.99,64.8212
1771536600000,67040.99,67075.72,66956.43,66958,63.32203
1771537500000,66957.99,66989.93,66900.92,66916.51,59.00342
1771538400000,66916.51,66933,66688.3,66891.98,430.60215
1771539300000,66891.98,66891.98,66772,66772,146.70868
1771540200000,66772,66856.89,66652.34,66852.65,150.65139
1771541100000,66852.65,67000,66761.55,66915.14,126.0599
1771542000000,66915.15,66980.99,66814.76,66850.77,110.83435
1771542900000,66850.78,67023.61,66850.77,67006.28,71.38077
1771543800000,67006.27,67006.27,66913.49,66965.49,48.83982
1771544700000,66965.48,67022.9,66907.11,67003.73,73.58475
1771545600000,67003.73,67193.99,66949.41,67191.72,82.52418
1771546500000,67191.72,67486.62,67150,67388.99,363.21136
1771547400000,67388.99,67388.99,67254.38,67284.01,88.47463
1771548300000,67284,67296.19,67208.5,67228.91,60.79245
1771549200000,67228.91,67355.79,67221.19,67336,74.92642
1771550100000,67336,67336,67150,67209.61,63.88034
1771551000000,67209.6,67348.83,67191.17,67330.48,57.49023
1771551900000,67330.47,67330.47,67167.79,67279.9,117.01899
1771552800000,67279.91,67347.76,67244,67281.34,64.67566
1771553700000,67281.35,67298.68,67181.28,67201.9,53.54773
1771554600000,67201.89,67315.01,67201.89,67304.23,62.77295
1771555500000,67304.24,67332.56,67242.02,67242.03,51.10125
1771556400000,67242.03,67316.75,67242.02,67280.39,39.57047
1771557300000,67280.39,67481.3,67241.24,67414.25,112.07953
1771558200000,67414.26,67488.67,67306.91,67324.97,106.63673
1771559100000,67324.97,67394,67306.91,67366.25,74.21819
1771560000000,67366.25,67402.23,67248.75,67326.24,96.0063
1771560900000,67326.24,67353.39,67115.38,67229.55,117.09748
1771561800000,67229.54,67329.48,67172.91,67302,71.96428
1771562700000,67301.99,67301.99,67219.8,67264.83,77.32368
1771563600000,67264.83,67275.33,67203.19,67257.54,60.27907
1771564500000,67257.55,67450,67249.13,67407.34,128.19665
1771565400000,67407.34,67949,67407.34,67910.17,499.28355
1771566300000,67910.17,68006,67724.09,67790.1,419.62671
1771567200000,67790.11,67894.2,67699.38,67857.31,174.31055
1771568100000,67857.31,67888,67668.16,67721.02,122.07414
1771569000000,67721.03,67844,67660.12,67753.28,107.74731
1771569900000,67753.28,67893,67719.85,67847.47,78.53353
1771570800000,67847.47,67863.3,67771.76,67822.5,98.37881
1771571700000,67822.5,67990,67822.5,67948.63,113.84036
1771572600000,67948.63,67955.81,67860.81,67879.79,130.09606
1771573500000,67879.79,67941.28,67767.4,67825.91,116.71982
1771574400000,67825.91,67896.53,67803.57,67869.99,68.66069
1771575300000,67869.99,67950.85,67847.45,67870,84.74037
1771576200000,67870.01,67896.75,67747.33,67792.86,89.59378
1771577100000,67792.87,67900,67779.27,67879.99,47.00551
1771578000000,67879.99,68230.01,67879.99,68132.01,661.08273
1771578900000,68132.01,68208.08,68106,68200.6,148.85927
1771579800000,68200.6,68224.8,68118.64,68135.42,89.86522
1771580700000,68135.42,68226.1,68130.03,68218.85,96.98068
1771581600000,68218.85,68318.39,68103.04,68182.18,174.74888
1771582500000,68182.19,68294.91,68130,68263,90.82352
1771583400000,68263.01,68291.65,68144.05,68162.35,90.42025
1771584300000,68162.35,68187.01,67843.42,67948.99,282.74993
1771585200000,67948.99,67983.91,67787.46,67869.99,233.3039
1771586100000,67869.99,67888.4,67779.99,67874.58,273.49106
1771587000000,67874.59,67895.2,67388.39,67443.55,646.84456
1771587900000,67443.56,67609,67280.6,67318.41,335.46437
1771588800000,67318.41,67500,67276.41,67477.54,153.43717
1771589700000,67477.54,67531.53,67280,67323.72,177.53419
1771590600000,67323.72,67500,67304.45,67475.31,99.26266
1771591500000,67475.31,67594,67464,67541.77,172.92382
1771592400000,67541.78,67541.78,67084.71,67143.24,391.38023
1771593300000,67143.24,67253.61,66983,67202.01,200.23899
1771594200000,67202.01,67220.88,66280.2,66624.09,2631.3121
1771595100000,66624.09,66957.48,66500,66801.62,3855.66359
1771596000000,66801.62,67000,66772.17,66926.73,330.20677
1771596900000,66926.74,67079.98,66532.87,66976.34,2647.72909
1771597800000,66976.34,67317.5,66755.82,67065.3,2046.52044
1771598700000,67065.3,67147.94,66866.66,67069.65,239.03178
1771599600000,67069.65,68083.98,66866.88,66889.91,1602.78899
1771600500000,66889.9,67598.94,66536.64,67453.71,635.70389
1771601400000,67453.71,67475.37,66936.03,67229.99,449.31679
1771602300000,67229.98,67676.92,67151.45,67582.95,455.40089
1771603200000,67582.95,67796.4,67502.38,67725.13,458.30545
1771604100000,67725.13,67921.7,67307.29,67316.87,409.97942
1771605000000,67316.86,67528.12,67283.24,67495.45,182.46288
1771605900000,67495.45,67914.7,67491.47,67795.47,262.15528
1771606800000,67795.48,67795.48,67057.17,67067.03,489.74623
1771607700000,67067.04,67255.23,67005.53,67031.71,483.71173
1771608600000,67031.71,67312.33,66952.11,67238,321.79068
1771609500000,67238,67680.79,66971.21,67613.37,4789.90686
1771610400000,67613.38,67784.46,67484.13,67574.97,326.38466
1771611300000,67574.97,67687.2,67466.11,67664.75,214.1321
1771612200000,67664.56,68000,67527.01,67791.66,474.90839
1771613100000,67791.67,67977.28,67683.73,67924.21,306.20745
1771614000000,67924.22,68000,67672.32,67709.07,251.02037
1771614900000,67709.08,67796.4,67557.52,67625.23,200.74641
1771615800000,67625.23,67836.6,67548.85,67610.6,148.77071
1771616700000,67610.6,67729.58,67570.58,67646.03,253.91818
1771617600000,67646.03,67885.55,67636.3,67816.34,260.99094
1771618500000,67816.33,67816.33,67565.52,67580.1,137.83055
1771619400000,67580.09,67734.01,67520.3,67734,107.43878
1771620300000,67734,67762.49,67631.14,67750.4,179.67807
1771621200000,67750.4,67806.25,67639.29,67720.54,178.58861
1771622100000,67720.55,67748.84,67659.5,67746.05,95.87028
1771623000000,67746.05,67840,67704.3,67764,88.81896
1771623900000,67764.01,67832.28,67725,67825.87,88.64742
1771624800000,67825.87,67830,67639.31,67659.4,141.67928
1771625700000,67659.41,68000,67659.4,67936.48,208.59105
1771626600000,67936.49,68116.6,67890.88,67963.75,205.81216
1771627500000,67963.76,68104,67924.27,68078.13,113.55348
1771628400000,68078.13,68233.99,68017.24,68026.4,222.45804
1771629300000,68026.41,68059.3,67953.95,67996.48,104.94902
1771630200000,67996.47,68032.01,67914,67975.91,129.97186
1771631100000,67975.91,68040.46,67962.66,68020.01,125.36009
1771632000000,68020,68051.16,67950,68017.36,132.182
1771632900000,68017.36,68017.36,67891.72,67927.99,105.7893
1771633800000,67927.99,67947.33,67830,67840.67,148.9376
1771634700000,67840.68,67871.36,67787.19,67841,150.63604
1771635600000,67841,67928.82,67841,67928.82,85.53928
1771636500000,67928.81,67928.81,67856.59,67856.59,81.34852
1771637400000,67856.6,68003.74,67856.6,67976.28,48.42422
1771638300000,67976.27,68005.99,67944.56,67951.24,35.31495
1771639200000,67951.25,68016.56,67913.3,67989.01,78.54613
1771640100000,67989.01,68055.22,67974.77,68055.21,40.04279
1771641000000,68055.22,68099.54,68013.4,68077.87,63.67845
1771641900000,68077.86,68077.86,67990.7,68001.05,42.2976
1771642800000,68001.04,68001.04,67676.61,67761.42,251.70908
1771643700000,67761.42,67828.33,67735.99,67800.29,104.39952
1771644600000,67800.3,67830.1,67534.69,67616.93,159.81944
1771645500000,67616.93,67670.99,67587.1,67667.77,53.43049
1771646400000,67667.77,67704.4,67595.8,67662.19,67.26923
1771647300000,67662.2,67721.32,67593.99,67717,55.6324
1771648200000,67717.01,67763.36,67691.82,67691.82,45.9093
1771649100000,67691.83,67846.88,67691.83,67816.97,59.81348
1771650000000,67816.98,67876,67816.97,67848.19,24.8413
1771650900000,67848.2,67879.05,67818.1,67860.94,67.46323
1771651800000,67860.93,67888.4,67799.7,67858.55,32.78843
1771652700000,67858.54,67867.88,67823.25,67851.93,16.15418
1771653600000,67851.93,67924.39,67846.88,67917.32,106.70012
1771654500000,67917.32,67922.14,67873.25,67873.26,26.4059
1771655400000,67873.25,67873.26,67752.3,67783.71,72.56408
1771656300000,67783.71,67795.36,67750.96,67793.38,22.48041
1771657200000,67793.39,67850.01,67749.59,67825.45,24.2096
1771658100000,67825.45,67860.68,67825.44,67856.01,24.56248
1771659000000,67856.01,67884.74,67818.96,67834.07,29.34936
1771659900000,67834.08,67858.56,67834.07,67856.01,40.08867
1771660800000,67856.01,67910.5,67807.3,67910.49,64.03227
1771661700000,67910.49,67996.48,67910.49,67980.85,69.50956
1771662600000,67980.84,68010,67937.84,68000.02,55.73937
1771663500000,68000.02,68079.41,67960.06,68055.03,103.88201
1771664400000,68055.04,68070.08,67978.9,68000.27,61.1046
1771665300000,68000.27,68272.85,68000.27,68235.09,241.58237
1771666200000,68235.1,68314.54,68125.72,68194.9,201.85559
1771667100000,68194.9,68220.01,68141.03,68147.53,95.24998
1771668000000,68147.54,68250,68147.53,68182.25,63.03765
1771668900000,68182.25,68213.15,68139.65,68184.94,61.32947
1771669800000,68184.95,68236.29,68181.82,68230.84,60.03346
1771670700000,68230.84,68234.42,68164.3,68215.54,27.81708
1771671600000,68215.55,68271.45,68195.47,68269.92,59.63245
1771672500000,68269.91,68283.34,68177.22,68185.61,90.49953
1771673400000,68185.6,68198.2,68090.06,68094,82.45827
1771674300000,68094,68120.72,68084,68092.45,46.73406
1771675200000,68092.45,68137.99,67953.83,67989.96,116.57984
1771676100000,67989.96,68013.03,67954.85,67968,53.17874
1771677000000,67968,68036.41,67915,68031.31,47.07137
1771677900000,68031.3,68218.2,68031.3,68203.42,91.05412
1771678800000,68203.42,68203.42,68130.53,68147.29,43.00446
1771679700000,68147.29,68250,68106.89,68237.93,74.9184
1771680600000,68237.92,68243.47,68167.61,68167.61,35.99476
1771681500000,68167.62,68260,68167.61,68259.99,48.34183
1771682400000,68259.99,68268,68180.53,68267.99,84.68817
1771683300000,68267.99,68644,68219.23,68432.8,430.60149
1771684200000,68432.8,68624.4,68415.71,68541.67,275.22
1771685100000,68541.68,68586.48,68438,68450.01,90.00778
1771686000000,68450.01,68520.1,68422.32,68489.47,66.31677
1771686900000,68489.47,68570,68453.6,68453.61,66.19596
1771687800000,68453.61,68698.7,68417,68631.72,197.82591
1771688700000,68631.72,68696.63,68594.74,68615,97.30576
1771689600000,68615.01,68630.76,68309.16,68356.78,217.00785
1771690500000,68356.77,68356.77,68101.78,68274.36,241.21261
1771691400000,68274.37,68356.01,68138,68356,157.82279
1771692300000,68356,68356.01,68310.54,68322.6,42.45595
1771693200000,68322.61,68349.26,68200,68264.45,56.90234
1771694100000,68264.46,68322.7,68208.06,68283.38,42.32045
1771695000000,68283.37,68474.01,68264.38,68425.6,65.96034
1771695900000,68425.6,68469.61,68393.1,68437.45,47.04702
1771696800000,68437.45,68445,68383.08,68407.61,28.44931
1771697700000,68407.62,68558.2,68407.62,68490.45,108.72128
1771698600000,68490.45,68579.72,68489.12,68546.03,73.73466
1771699500000,68546.04,68644,68494.22,68574,109.37737
1771700400000,68573.99,68658.5,68528.6,68591.34,76.43122
1771701300000,68591.34,68622.04,68540.57,68573.68,51.94559
1771702200000,68573.68,68649.08,68563.65,68627.16,52.30738
1771703100000,68627.15,68627.15,68526.81,68543.51,38.46823
1771704000000,68543.51,68551.14,68478.36,68489.18,54.36584
1771704900000,68489.18,68605.63,68488.99,68565.05,82.99499
1771705800000,68565.05,68571.03,68322.68,68385.3,109.22839
1771706700000,68385.29,68417.65,68190,68211.19,122.78314
1771707600000,68211.19,68346.35,68183.1,68291.03,81.16492
1771708500000,68291.03,68372.3,68278.89,68345.55,36.54383
1771709400000,68345.55,68377.97,68288.3,68289.88,32.37447
1771710300000,68289.88,68390.93,68289.65,68379.95,20.54495
1771711200000,68379.95,68437.56,68221.54,68251.3,57.66558
1771712100000,68251.3,68324.75,68244.52,68263.55,48.29719
1771713000000,68263.55,68289.78,67966,68099.02,131.05771
1771713900000,68099.02,68181.5,67900,67972,141.7087
1771714800000,67972,68017.28,67941.02,67950.48,58.3406
1771715700000,67950.48,68095.53,67950.47,68075.77,39.71879
1771716600000,68075.77,68124.54,68054.66,68058,42.32487
1771717500000,68057.99,68062.09,67973.68,67975.93,62.43229
1771718400000,67975.93,68037.43,67939.74,68015.09,70.97327
1771719300000,68015.08,68060.4,67809.78,67856.03,114.51834
1771720200000,67856.03,67931.16,67841.36,67846.01,61.16487
1771721100000,67846.01,67962.6,67844,67946,47.94903
1771722000000,67946,68081.26,67945.99,68033.38,76.14433
1771722900000,68033.38,68116.6,68010.14,68116.6,91.61801
1771723800000,68116.6,68156.94,68039.36,68126.46,53.68981
1771724700000,68126.45,68171.46,68093.98,68159.31,43.63902
1771725600000,68159.32,68222.16,68121.78,68215.41,53.78904
1771726500000,68215.41,68215.41,68051.32,68056.09,31.44238
1771727400000,68056.1,68116.67,67980.53,67983.82,106.6894
1771728300000,67983.82,68031.61,67872.76,67909.68,97.49799
1771729200000,67909.67,68022.98,67906.18,68018,43.9695
1771730100000,68018.01,68040.05,67824.9,67968.68,131.89863
1771731000000,67968.68,67992.91,67898.36,67992.9,53.2928
1771731900000,67992.9,68062.03,67936.59,68041.43,36.2056
1771732800000,68041.42,68086,68030.52,68069.63,42.67004
1771733700000,68069.63,68069.63,67973.41,68013.4,30.94123
1771734600000,68013.41,68047,67966.52,67987.14,50.86462
1771735500000,67987.15,68006.51,67973.38,67983.5,75.0868
1771736400000,67983.5,68011.75,67881.81,67913.79,70.57533
1771737300000,67913.79,67964.22,67900.91,67947.88,24.43192
1771738200000,67947.89,67947.89,67925.65,67940.1,15.7649
1771739100000,67940.11,67977.52,67885.45,67977.52,43.99209
1771740000000,67977.52,68052,67972.89,68046.27,54.96727
1771740900000,68046.27,68178.79,68020.28,68116.5,117.21205
1771741800000,68116.5,68174.41,68056.24,68058.61,61.8161
1771742700000,68058.62,68087.31,68038.13,68038.13,69.097
1771743600000,68038.14,68038.14,67990.5,68036.27,90.02454
1771744500000,68036.27,68038.94,68000,68023.58,51.08253
1771745400000,68023.59,68095.57,68015.96,68085.95,53.0889
1771746300000,68085.96,68085.96,68001,68005.3,72.17668
1771747200000,68005.3,68019.46,67980,67986.78,26.63084
1771748100000,67986.78,68006,67912.02,67963.26,50.13522
1771749000000,67963.26,67993.93,67926.4,67959.13,59.14555
1771749900000,67959.12,67988.58,67946.11,67950.1,47.74929
1771750800000,67950.11,68043.04,67948.74,68043.03,55.84515
1771751700000,68043.03,68054.82,68014.22,68024.11,33.74272
1771752600000,68024.11,68053.14,67988.85,68050.56,34.74015
1771753500000,68050.57,68101.46,68050.57,68053.32,48.73701
1771754400000,68053.33,68053.33,68012.78,68045.41,29.36674
1771755300000,68045.42,68126.4,68030.02,68090.44,65.34428
1771756200000,68090.43,68138,68078.03,68099.36,72.907
1771757100000,68099.37,68153.2,68096.67,68129.56,37.30841
1771758000000,68129.57,68243.44,68129.56,68207.6,72.75073
1771758900000,68207.61,68245,68200,68231,36.44575
1771759800000,68230.99,68238.13,68157.74,68186.45,33.47703
1771760700000,68186.46,68219.98,68186.45,68219.97,28.8155
1771761600000,68219.97,68232.4,67977.96,68012.16,131.14341
1771762500000,68012.17,68086,67980.3,68077.15,48.93773
1771763400000,68077.15,68077.16,67892.4,67892.4,123.08558
1771764300000,67892.41,67980,67871.59,67928.22,69.26144
1771765200000,67928.23,68013.5,67928.23,67988.56,54.84757
1771766100000,67988.56,68040.8,67923.78,67930.51,51.78669
1771767000000,67930.52,67973.85,67571.08,67633.61,372.69979
1771767900000,67633.62,67712.33,67593.38,67652.38,200.26063
1771768800000,67652.38,67671.28,67468.24,67650.31,174.33408
1771769700000,67650.32,67680,67573.48,67626.45,86.24391
1771770600000,67626.45,67682.47,67398.23,67440,200.96313
1771771500000,67440.01,67571.27,67353.75,67443.89,364.02965
1771772400000,67443.89,67486.76,67303.5,67413.99,186.43112
1771773300000,67414,67609,67341.8,67599.03,136.90391
1771774200000,67599.03,67813.2,67540.34,67777.51,258.09365
1771775100000,67777.52,67810.96,67669.91,67684.14,72.21102
1771776000000,67684.15,67718.13,67572.39,67581.6,86.74336
1771776900000,67581.6,67631.96,67534.99,67535.74,88.74429
1771777800000,67535.74,67575.86,67513.83,67569.39,49.94996
1771778700000,67569.4,67652,67566.2,67632.76,73.83959
1771779600000,67632.76,67635.22,67530.67,67571.29,78.72571
1771780500000,67571.3,67576.04,67496.26,67496.27,71.03417
1771781400000,67496.26,67538.85,67190,67260.75,409.26274
1771782300000,67260.75,67401.59,67260.75,67384.49,132.0792
1771783200000,67384.48,67426.29,67331.26,67403.06,127.42071
1771784100000,67403.05,67461.41,67329.36,67340.58,74.96617
1771785000000,67340.58,67387.06,67313.54,67376.13,71.99805
1771785900000,67376.13,67451.24,67376.13,67422.62,88.14212
1771786800000,67422.63,67484,67403.37,67411.89,57.55203
1771787700000,67411.89,67463.39,67410,67433.58,47.42919
1771788600000,67433.58,67488.7,67414.45,67484.41,62.28623
1771789500000,67484.4,67484.4,67414,67428.32,55.48852
1771790400000,67428.32,67458.76,67366.83,67385.78,57.03342
1771791300000,67385.77,67491.96,67385.77,67450.55,50.85978
1771792200000,67450.55,67453.22,67397.2,67414.14,69.30649
1771793100000,67414.15,67486.68,67350,67401.74,95.30395
1771794000000,67401.74,67480.7,67401.74,67447.92,55.99478
1771794900000,67447.93,67513.6,67447.92,67458.45,50.62965
1771795800000,67458.45,67617.25,67458.44,67591.14,79.05256
1771796700000,67591.14,67643.94,67585.5,67612.66,50.18617
1771797600000,67612.66,67616.98,67485.34,67510.4,88.62144
1771798500000,67510.4,67691.14,67510.4,67594.09,85.98689
1771799400000,67594.1,67710.8,67542.11,67679.27,100.00052
1771800300000,67679.27,67751.44,67656,67666.16,95.05493
1771801200000,67666.16,67726.19,67482.42,67497.03,118.80643
1771802100000,67497.03,67616.28,67469.58,67606.64,134.06644
1771803000000,67606.65,67606.65,67489.04,67508.55,73.32682
1771803900000,67508.55,67730.98,67495.66,67643.4,92.59383
1771804800000,67643.39,67684.86,67599.61,67627.55,66.70824
1771805700000,67627.55,67630.49,67400,67474.01,126.51792
1771806600000,67474,67474,67168.33,67180.25,159.80232
1771807500000,67180.24,67180.25,66715.01,66740.47,412.19843
1771808400000,66740.47,66740.47,65264.16,65481.74,2549.80869
1771809300000,65481.74,65510,65000,65050,1491.06632
1771810200000,65050,65409.62,65006.11,65123.14,773.80503
1771811100000,65123.14,65171,64290.71,64427.65,2509.38204
1771812000000,64427.64,64797.59,64325.98,64762.87,675.1176
1771812900000,64762.87,64811.58,64524.72,64759.75,419.83721
1771813800000,64759.75,64916.85,64685.93,64844.68,401.47421
1771814700000,64844.68,64890.7,64710,64783.56,346.82788
1771815600000,64783.56,65079.79,64773.31,64939.65,349.57153
1771816500000,64939.65,64939.65,64700,64769.26,279.55932
1771817400000,64769.26,65016.76,64721.68,65016.75,280.76071
1771818300000,65016.75,65016.76,64909.76,64934.17,180.22755
1771819200000,64934.18,65040.29,64828.62,65023.03,263.76164
1771820100000,65023.03,65023.03,64719.98,64778.13,180.1451
1771821000000,64778.14,64823.81,64685.64,64728.73,176.90826
1771821900000,64728.72,64830.8,64710,64808.31,172.04638
1771822800000,64808.31,65194.51,64796.85,65096.27,344.34908
1771823700000,65096.26,65294.8,64862.5,65044.73,468.48241
1771824600000,65044.73,65164.38,65015.12,65024.69,264.11672
1771825500000,65024.69,65086.06,64956.36,65070.9,138.24119
1771826400000,65070.9,65381.9,65033.9,65363.79,272.87906
1771827300000,65363.78,65456.55,65309.74,65310,255.26146
1771828200000,65310,65677.5,65283.8,65533.4,308.62059
1771829100000,65533.41,65802.09,65524.79,65757.32,248.32035
1771830000000,65757.33,65899.99,65697.5,65785.56,232.73677
1771830900000,65785.57,65833.81,65641.55,65689.65,222.40343
1771831800000,65689.65,66015.22,65683.71,65949.06,309.37217
1771832700000,65949.07,65991.46,65892.13,65958.94,262.18266
1771833600000,65958.94,65958.94,65700,65845.72,356.61855
1771834500000,65845.71,65873.17,65593.12,65682.68,230.47283
1771835400000,65682.69,65736.41,65579.71,65618.09,173.63336
1771836300000,65618.1,65696.94,65565.78,65676.44,134.82222
1771837200000,65676.44,65831.04,65672.76,65816.87,185.37186
1771838100000,65816.87,65874.6,65711.07,65844.09,152.12122
1771839000000,65844.09,66335.85,65823.01,66275.84,404.08986
1771839900000,66275.84,66456.5,66244.18,66404.91,233.37737
1771840800000,66404.92,66600,66296.17,66317.4,333.49047
1771841700000,66317.39,66511.51,66269.72,66363.25,169.66918
1771842600000,66363.25,66382.95,66220,66342.62,163.35451
1771843500000,66342.63,66410,66244.17,66319.69,122.52784
1771844400000,66319.69,66386.27,66249.44,66367.07,98.84931
1771845300000,66367.08,66487.37,66305.38,66325.3,127.44314
1771846200000,66325.31,66325.31,66114.3,66128,161.60298
1771847100000,66127.99,66221.44,66114.22,66207.23,146.55622
1771848000000,66207.23,66261.47,66162.57,66220.81,96.77124
1771848900000,66220.81,66240.6,66025.04,66138.83,155.79404
1771849800000,66138.82,66495.81,65886.51,66419.33,344.54327
1771850700000,66419.33,66511.51,66228.01,66280.4,156.96832
1771851600000,66280.4,66387.11,66211.87,66220.51,213.46859
1771852500000,66220.51,66259.5,66124.34,66226.66,216.84017
1771853400000,66226.65,66430.52,66142.07,66353.16,201.90328
1771854300000,66353.15,66370.06,66103.35,66132.66,175.2015
1771855200000,66132.65,66264.95,66121.08,66243.4,124.04916
1771856100000,66243.4,66252.37,66049.54,66086.27,106.45952
1771857000000,66086.26,66224.59,65529.73,65832.41,447.27685
1771857900000,65832.42,66115.16,65616.06,65923.53,293.96061
1771858800000,65923.52,66091.1,65700.01,65958.25,287.06491
1771859700000,65958.26,66250,65750,65806.54,382.87293
1771860600000,65806.54,65936,65709.62,65794.14,251.24037
1771861500000,65794.14,65919.29,65579.53,65660.1,341.92533
1771862400000,65660.1,65689.99,65178.83,65225.99,525.57343
1771863300000,65226,65672.26,65225.99,65633.14,434.65572
1771864200000,65633.13,65724.28,65450.33,65572.57,287.35217
1771865100000,65572.56,65603.17,65301.89,65364.65,254.88251
1771866000000,65364.66,65451.01,65043.51,65081.03,371.97197
1771866900000,65081.07,65180.31,64571.58,64579.25,767.70561
1771867800000,64577.76,64688.55,64333.38,64467.13,682.66356
1771868700000,64467.13,64813.62,64152.04,64813.26,702.44826
1771869600000,64813.27,64865.67,64621.65,64781.97,277.91597
1771870500000,64781.98,64913.38,64602.9,64818.83,225.22266
1771871400000,64818.84,65194.51,64735,64891.99,252.57111
1771872300000,64891.99,64891.99,64586,64635.49,238.97959
1771873200000,64635.49,64855.18,64603.34,64698,151.66805
1771874100000,64698,64709.07,64354.27,64463.84,332.77485
1771875000000,64463.84,64545.55,64048.71,64213.24,1357.73344
1771875900000,64213.24,64358.54,64098.64,64295.1,315.82687
1771876800000,64295.11,64376.86,63915.82,63961.55,429.30186
1771877700000,63961.56,64174.86,63888.79,64004.36,503.48641
1771878600000,64004.35,64323.42,63989.85,64269.42,167.10092
1771879500000,64269.42,64487.94,64238.05,64473.14,213.32536
1771880400000,64473.14,64704.36,64459.44,64599.99,235.46139
1771881300000,64600,64646.85,64510.74,64558.27,106.61901
1771882200000,64558.27,64783.54,64530.83,64649.68,142.85172
1771883100000,64649.67,64723.13,64555.16,64580.66,108.31473
1771884000000,64580.66,65004.09,64555.59,64968.59,822.2077
1771884900000,64968.59,65035.98,64850.09,64941.99,327.23651
1771885800000,64942,64942,64758.72,64794.5,184.38341
1771886700000,64794.49,64878,64639.97,64725.56,118.02903
1771887600000,64725.56,64900.63,64702.53,64860.22,96.46392
1771888500000,64860.23,64895.19,64780.23,64839.94,62.36422
1771889400000,64839.93,64879.88,64612.88,64621.91,71.53122
1771890300000,64621.95,64683.77,64538.9,64656.02,174.45277
1771891200000,64656.01,64895.02,64656.01,64895.02,101.9662
1771892100000,64895.01,65026.75,64803.42,64858.78,153.33086
1771893000000,64858.77,64986.68,64826.6,64918.95,102.05144
1771893900000,64918.94,64999.76,64874.99,64941.43,80.25147
1771894800000,64941.42,64941.42,64240.49,64324.95,349.43723
1771895700000,64324.95,64535.09,63433.84,64432.9,1390.44722
1771896600000,64432.89,64614.5,64068.34,64334,445.87377
1771897500000,64334.01,64406.45,64067.41,64160.27,217.00105
1771898400000,64160.26,64322.7,64000,64245.23,199.59822
1771899300000,64245.24,64317.25,64023.11,64313.72,138.1492
1771900200000,64313.73,64500,64115.29,64132.43,152.87463
1771901100000,64132.42,64180.88,64078.59,64109.81,109.01322
1771902000000,64109.8,64109.8,63558.15,63685.23,500.40398
1771902900000,63685.23,63853,63576.74,63705.78,233.80621
1771903800000,63705.79,63789.38,63639.34,63672.47,174.28979
1771904700000,63672.47,63689.81,63342.9,63595.51,404.26933
1771905600000,63595.51,63628.52,63000,63012.06,617.46395
1771906500000,63012.06,63394.15,62868.69,63220.71,853.97108
1771907400000,63220.71,63367.81,62986.16,63338.78,270.33845
1771908300000,63338.78,63394.16,63239.75,63378.84,355.13702
1771909200000,63378.84,63551.58,63280,63497.07,205.37288
1771910100000,63497.06,63497.07,62700.8,62820.77,510.57008
1771911000000,62820.77,63084.56,62728.04,62989.98,306.28975
1771911900000,62989.99,63105.84,62952.68,63104.79,251.83766
1771912800000,63104.79,63229.34,62900,63145.35,189.83012
1771913700000,63145.36,63316.64,63109.94,63211.11,174.96643
1771914600000,63211.11,63322.28,63170,63260.01,109.12325
1771915500000,63260.01,63260.01,62919.5,63082.79,204.02788
1771916400000,63082.79,63367.2,62866.42,63327.48,298.24435
1771917300000,63327.48,63346.3,63155.57,63274.86,159.69324
1771918200000,63274.87,63300,63087.85,63096.48,242.64085
1771919100000,63096.47,63200,63005.31,63192.96,190.38281
1771920000000,63192.79,63274.65,63009.92,63218.67,211.72998
1771920900000,63218.66,63323.34,63087.19,63298.21,160.97766
1771921800000,63298.21,63425.94,63267.48,63381.79,157.30548
1771922700000,63381.79,63444.66,63345.22,63392.15,139.13344
1771923600000,63392.15,63411.8,63212.29,63285.29,159.70402
1771924500000,63285.29,63300,63100,63144.83,133.95882
1771925400000,63144.83,63200,62908.92,63150.18,246.96668
1771926300000,63150.18,63257.59,63050.39,63249.99,116.54114
1771927200000,63250,63282.86,63112.7,63219.31,147.9689
1771928100000,63219.31,63307.84,63156.24,63269.99,82.2717
1771929000000,63269.99,63300,63150,63205.91,129.81515
1771929900000,63205.92,63369.71,63165.49,63284.5,87.13636
1771930800000,63284.51,63317.95,63183.42,63197.35,80.43146
1771931700000,63197.35,63237.32,63147.06,63170.01,101.45785
1771932600000,63170.01,63250,63063.63,63201.35,174.05697
1771933500000,63201.34,63240,63150.03,63227.1,105.13754
1771934400000,63227.11,63306.92,63101.7,63264.4,130.36658
1771935300000,63264.39,63343.59,63222.89,63324.02,88.62969
1771936200000,63324.03,63340.48,63080.4,63113.58,166.8338
1771937100000,63113.58,63135.81,62965.21,62969.05,256.32845
1771938000000,62969.04,63097.65,62910.57,63079.86,254.01049
1771938900000,63079.86,63100,62851.63,62920.29,274.83778
1771939800000,62920.3,63091.57,62510.28,62931.54,1630.81889
1771940700000,62931.54,63030.02,62890.39,62900,202.53232
1771941600000,62900.01,63016,62762.03,62944.02,234.32359
1771942500000,62944.03,63029.07,62800.7,63000.89,154.34074
1771943400000,63000.89,63463.83,62767.3,63336.41,537.82226
1771944300000,63336.4,63834.21,63267.14,63453.99,481.70296
1771945200000,63454,63661,63300,63585,281.45654
1771946100000,63581.94,63970.05,63550.06,63928.22,396.02354
1771947000000,63928.21,63983.72,63666.22,63748.29,241.77146
1771947900000,63748.28,64031.76,63720.41,63973.97,207.85534
1771948800000,63973.98,64428.9,63956.62,64163.3,692.90147
1771949700000,64163.3,64219.38,63882.75,63956.21,242.86809
1771950600000,63956.21,64132.15,63689.54,64043.02,285.53605
1771951500000,64043.03,64300,63814.53,64265.52,201.90412
1771952400000,64265.53,64520,64166.17,64412,359.74568
1771953300000,64412,64412,64109.94,64147.96,361.74243
1771954200000,64147.96,64264.55,64099.74,64099.75,96.22308
1771955100000,64099.75,64264.37,64042.8,64219.71,199.61386
1771956000000,64219.7,64414.88,63872.72,63970.62,309.11887
1771956900000,63970.63,64348.91,63931.59,64292,159.52238
1771957800000,64292.01,64498.18,64287.44,64370.98,156.09965
1771958700000,64370.97,64500,64364.7,64435.06,185.15228
1771959600000,64435.05,64743.11,64259.1,64310.66,360.4081
1771960500000,64310.66,64426.79,64250.52,64312.96,118.94033
1771961400000,64312.96,64518.96,64303.75,64472.18,138.95585
1771962300000,64472.18,64488.58,64387.31,64435.03,103.99035
1771963200000,64435.03,64481.76,64318.03,64397.43,101.49585
1771964100000,64397.43,64508.61,64397.43,64473.95,89.46982
1771965000000,64473.96,64591.99,64392.82,64499.99,105.75054
1771965900000,64499.99,64520.69,64388.8,64472.9,112.50823
1771966800000,64472.9,64472.9,64134.97,64241.1,195.96124
1771967700000,64241.09,64241.1,63820.5,63916.22,196.76875
1771968600000,63916.22,64070.22,63871.79,64015.28,100.53349
1771969500000,64015.28,64086.29,63993.6,64042.66,83.14564
1771970400000,64042.66,64227.81,63973.79,64219.6,105.00516
1771971300000,64219.6,64219.7,64086.24,64145.11,51.16498
1771972200000,64145.11,64187.23,64073.93,64090.44,66.98984
1771973100000,64090.44,64145.52,63984.32,64120.95,65.00184
1771974000000,64120.96,64148.7,63853.99,64071.98,173.68681
1771974900000,64071.97,64220.04,64067.55,64185.01,101.53435
1771975800000,64185.01,64248.65,64128.29,64142.19,57.90066
1771976700000,64142.19,64142.19,64027,64058.15,56.29523
1771977600000,64058.15,64080.81,63913.27,63919.23,56.57361
1771978500000,63919.22,64061.34,63918.26,63959.99,61.23366
1771979400000,63960,64271.42,63960,64257.6,75.60152
1771980300000,64257.59,64319.29,64139.19,64224.3,98.97158
1771981200000,64224.29,65940.92,64145.2,65606.34,1083.87647
1771982100000,65606.34,66300,65423.53,65944.66,967.94544
1771983000000,65944.67,66271.99,65769.46,65813.69,498.11719
1771983900000,65813.68,66057.14,65784.1,65896.75,290.14146
1771984800000,65896.74,66310,65890.62,66229.81,676.96241
1771985700000,66229.81,66257.4,66036.58,66113.25,216.54153
1771986600000,66113.24,66173.73,65883.01,65933.96,161.2721
1771987500000,65933.96,66025.93,65866.66,65884.83,198.13998
1771988400000,65884.84,65955.87,65807.35,65834.99,152.93683
1771989300000,65834.99,65848.61,65493.8,65586.17,283.38366
1771990200000,65586.17,65636.61,65371.99,65459.61,210.34669
1771991100000,65459.62,65553.28,65350.28,65391.73,155.128
1771992000000,65391.74,65533.82,65116.65,65439.57,289.311
1771992900000,65439.56,65622.91,65349.37,65589.68,194.80301
1771993800000,65589.68,65650,65536.58,65638.65,132.95104
1771994700000,65638.66,65638.66,65412,65457.99,106.43212
1771995600000,65458,65511.21,65311.2,65339.8,107.63133
1771996500000,65339.81,65381.08,65157.94,65197.5,159.80646
1771997400000,65197.5,65239.72,64755.26,64839.45,406.52815
1771998300000,64839.45,64993.6,64769.69,64882.76,157.64749
1771999200000,64882.77,65024.57,64882.29,64989.1,110.59028
1772000100000,64989.1,65124.04,64908.2,65027.52,84.40495
1772001000000,65027.52,65118.92,64982.5,65093.5,75.5417
1772001900000,65093.5,65094.73,64865.78,64898.22,124.23269
1772002800000,64898.22,65080.39,64781.18,65027.36,88.6607
1772003700000,65027.35,65193.25,65002.74,65116.59,168.67317
1772004600000,65116.59,65189.87,64876.91,64944.66,207.55569
1772005500000,64944.66,65045.57,64930.28,65028.3,217.70055
1772006400000,65028.3,65090.34,64955.79,65032.95,135.31113
1772007300000,65032.95,65247.1,65011.99,65192.31,127.27675
1772008200000,65192.32,65464.2,65188.89,65420.85,212.43458
1772009100000,65420.85,65586.87,65375.4,65530.49,219.34143
1772010000000,65530.48,65692.62,65454.43,65552,223.00552
1772010900000,65552,65641.12,65511.45,65570.1,141.69987
1772011800000,65570.09,65570.1,65396.47,65467.38,100.35865
1772012700000,65467.39,65579.67,65455.84,65558.71,80.74428
1772013600000,65558.71,65612.49,65473.02,65568.58,75.39097
1772014500000,65568.57,65648.74,65362.25,65368.19,95.5982
1772015400000,65368.19,65425,65345,65423.96,54.87021
1772016300000,65423.96,65512.5,65361.83,65400.87,89.26615
1772017200000,65400.87,65401.47,65200.8,65244.63,126.19576
1772018100000,65244.64,65400,65204,65362.21,96.27349
1772019000000,65362.2,65485.91,65331.99,65433.81,123.75137
1772019900000,65433.81,65459.97,65375.14,65430.04,96.37948
1772020800000,65430.04,65531.01,65324.62,65498.32,144.57665
1772021700000,65498.33,65929.94,65490.13,65780.6,340.10294
1772022600000,65780.6,65887.87,65749.1,65842.02,198.63298
1772023500000,65842.02,66240,65820.01,66068.94,633.40559
1772024400000,66068.94,66300,66033.21,66050.01,452.82069
1772025300000,66050.01,66250,66025.39,66179.44,280.55153
1772026200000,66179.44,66416.69,66142.7,66315.81,299.27363
1772027100000,66315.81,66684.1,66219.36,66248.62,827.39702
1772028000000,66248.63,66499.79,66207.72,66482.86,321.57639
1772028900000,66482.86,66628.21,66436.67,66579.46,286.00879
1772029800000,66579.2,66779.64,66202.66,66259.02,795.05952
1772030700000,66259.02,67009.78,66253.2,66973.2,777.52314
1772031600000,66973.19,67249.2,66765.47,66844.44,623.91251
1772032500000,66844.45,67071.91,66715.13,67071.05,519.76152
1772033400000,67071.06,67550.83,66966.84,67515.29,726.07324
1772034300000,67515.3,67578,67218.71,67412.33,653.16105
1772035200000,67412.32,67788.52,67404,67601.23,481.88619
1772036100000,67601.24,68100.01,67575.01,67872.16,815.17234
1772037000000,67872.17,68000,67823.52,67954.52,290.41419
1772037900000,67954.53,68332,67954.52,68297.35,471.95661
1772038800000,68297.35,68647.23,68016.53,68512.4,855.87451
1772039700000,68512.39,68686.86,68275.62,68565.44,470.70027
1772040600000,68565.44,68770,68400.89,68770,550.99398
1772041500000,68770,68879.96,68600,68674.2,585.6179
1772042400000,68674.2,68918.79,68373.33,68871.08,419.40543
1772043300000,68871.09,69500,68708.35,69348.39,772.35968
1772044200000,69348.39,69550,69203.49,69478.55,483.69138
1772045100000,69478.55,69509.26,69262.7,69328.07,429.55124
1772046000000,69328.06,69406.93,68764.94,68915.55,865.41042
1772046900000,68915.55,69153.28,68854.45,68972.9,361.16227
1772047800000,68972.9,69004.56,68779.6,68896.61,295.59371
1772048700000,68896.62,69093.34,68850.08,69038.26,150.67322
1772049600000,69038.26,69091.4,68619.22,68644.69,290.756
1772050500000,68644.68,68873.18,68640.76,68802.37,180.96159
1772051400000,68802.38,69200,68775.76,69124.96,276.91968
1772052300000,69124.96,69374.95,69100.01,69148.69,328.29276
1772053200000,69148.69,69226.28,68940,68990.91,170.81181
1772054100000,68990.92,69069.5,68800,68803.7,149.89128
1772055000000,68803.71,69988.83,68773.83,69221.59,916.38811
1772055900000,69221.59,69221.59,68812.4,68919.72,325.0283
1772056800000,68919.72,69176,68886.99,69074.88,151.84201
1772057700000,69074.88,69089.25,68830.01,68878.86,123.46817
1772058600000,68878.87,68905.97,68268.53,68420.42,522.57564
1772059500000,68420.42,68529.83,68055.91,68432.13,294.99849
1772060400000,68432.13,68696.97,68212.52,68517.64,240.50348
1772061300000,68517.64,68522,68262.83,68277.25,133.66587
1772062200000,68277.24,68294.02,67600,67695.86,397.66262
1772063100000,67695.87,68000,67642.39,67988.04,248.38595
1772064000000,67988.04,68172,67727.52,68153.57,331.99165
1772064900000,68153.58,68445.82,68119.7,68280.8,289.06987
1772065800000,68280.79,68539.17,67974.51,68195.93,349.7613
1772066700000,68195.93,68373.25,68119.04,68335.99,163.7456
1772067600000,68335.99,68700,68210.35,68568.51,267.51805
1772068500000,68568.5,68593.91,68370.23,68390.41,106.34404
1772069400000,68390.41,68551.99,68221.44,68347.47,135.03695
1772070300000,68347.47,68393.2,68224.6,68248.3,110.29131
1772071200000,68248.3,68267.1,67779.93,67863.22,411.82375
1772072100000,67863.23,68152.15,67863.22,67936.4,156.45883
1772073000000,67936.41,68201.35,67936.41,68184.94,138.64922
1772073900000,68184.94,68351,68105.65,68257.45,126.2623
1772074800000,68257.46,68379.59,68046.38,68145.89,163.81709
1772075700000,68145.89,68186.54,68072.39,68102.57,82.47484
1772076600000,68102.57,68279.75,68044.18,68239.36,99.23363
1772077500000,68239.37,68316.16,68182.4,68216.86,62.99187
1772078400000,68216.87,68613.69,68179.62,68526.27,176.56337
1772079300000,68526.27,68693.42,68424.76,68562.56,136.2746
1772080200000,68562.55,68860,68552.12,68728.89,175.19436
1772081100000,68728.89,68745.38,68570.57,68571.36,99.52641
1772082000000,68571.36,68571.37,68231.31,68301.57,128.32136
1772082900000,68301.56,68412.48,68127.58,68357.86,181.22615
1772083800000,68357.86,68447.4,68261.72,68414.34,80.2825
1772084700000,68414.35,68509.57,68348.85,68443.81,96.98982
1772085600000,68443.82,68522,68282.7,68459.95,139.20252
1772086500000,68459.96,68459.96,68250.01,68255.65,214.52335
1772087400000,68255.65,68260.2,68122.54,68127.56,146.24808
1772088300000,68127.56,68226.98,68042.9,68176.75,118.65964
1772089200000,68176.75,68264.7,68167.91,68229.23,107.68225
1772090100000,68229.22,68290.18,68103.3,68177.7,97.68789
1772091000000,68177.69,68194.11,67994.81,67999.85,308.16041
1772091900000,67999.85,68018.93,67817.87,67825.04,326.61351
1772092800000,67825.05,68049.72,67792,68048.93,155.24777
1772093700000,68048.93,68236,67965.7,68029.71,173.46396
1772094600000,68029.72,68144.27,67927.74,67990,206.29937
1772095500000,67990,68116.7,67904,67954.01,226.67998
1772096400000,67954,68418.51,67933.25,68325.83,290.78052
1772097300000,68325.83,68328.13,68159.12,68188.52,123.51204
1772098200000,68188.52,68471.89,68150,68400.03,218.76908
1772099100000,68400.04,68644.59,68400.03,68589.41,462.25455
1772100000000,68589.41,68722.64,68500,68514.86,241.91584
1772100900000,68514.85,68542.17,68332.27,68332.28,232.3377
1772101800000,68332.27,68464.49,68270.96,68440,125.07367
1772102700000,68439.99,68450.4,68257.64,68301.62,89.33351
1772103600000,68301.61,68404.25,68261.1,68347.55,142.90431
1772104500000,68347.55,68352.19,68144.15,68158.58,160.93932
1772105400000,68158.59,68230.7,68071.68,68084.73,187.97669
1772106300000,68084.72,68100.39,67965.46,68051.31,231.12899
1772107200000,68051.3,68238.39,68027.85,68202.45,144.71435
1772108100000,68202.45,68303.83,68139.42,68150.46,178.36254
1772109000000,68150.45,68290.17,68082.32,68082.32,143.28963
1772109900000,68082.33,68232.2,68009.88,68171.56,175.71229
1772110800000,68171.55,68213.98,67994.43,68032.95,128.25476
1772111700000,68032.95,68166.1,67923.34,68158.51,162.51058
1772112600000,68158.51,68193.71,67972.74,68081.66,148.02757
1772113500000,68081.65,68195.52,67848.69,67905.35,260.17492
1772114400000,67905.34,68034.46,67650.82,67987.84,366.54696
1772115300000,67987.83,68151.78,67817.2,68116,161.35704
1772116200000,68116,68272.21,67738.43,67799.74,547.01684
1772117100000,67799.59,67826.62,67264.22,67697.74,694.34649
1772118000000,67696.89,67743.36,67249.7,67374.3,323.80666
1772118900000,67374.3,67395.66,66855.21,66979.88,800.4713
1772119800000,66979.87,67468.01,66761.16,67347.34,624.50857
1772120700000,67347.34,67610.47,67230.81,67382,347.09487
1772121600000,67382,67441.97,67055,67150.03,316.71777
1772122500000,67150.03,67566.85,67114.21,67452.01,187.96313
1772123400000,67452,67458.05,66909.09,67041.58,331.64348
1772124300000,67041.58,67061.24,66500,66643.55,1213.87655
1772125200000,66643.56,67011.54,66600.46,66890.89,393.91989
1772126100000,66890.88,67044.1,66761.47,66936.31,171.18212
1772127000000,66936.31,67022.65,66710,66747.47,156.98806
1772127900000,66747.46,66854.57,66620.01,66826.8,163.73748
1772128800000,66826.8,66883.64,66575.73,66771.52,267.19274
1772129700000,66771.51,67027.24,66745.24,66863,171.94366
1772130600000,66863,67373.9,66842.51,67262.95,441.80897
1772131500000,67262.94,67352.84,67181.81,67310.53,177.52659
1772132400000,67310.53,67903.12,67285.99,67503.83,473.43139
1772133300000,67503.83,67770.51,67487.86,67572.96,290.29708
1772134200000,67572.95,67703.69,67394.64,67478.24,266.22393
1772135100000,67478.24,67713.96,67478.24,67589.22,205.99773
1772136000000,67589.21,67827.34,67589.21,67679.9,131.19495
1772136900000,67679.89,67831.11,67550.54,67559.79,92.18501
1772137800000,67559.79,67559.79,67269.42,67470.59,272.58408
1772138700000,67470.59,67470.6,67290.72,67414.07,101.92583
1772139600000,67414.07,67447.26,67150.14,67358.6,121.83983
1772140500000,67358.6,67503.61,67316.96,67477.12,77.15956
1772141400000,67477.11,67481.1,67372,67440.03,44.79763
1772142300000,67440.02,67575.97,67401.82,67463.65,56.0503
1772143200000,67463.65,67591.78,67405.75,67546.77,62.69691
1772144100000,67546.77,67554.42,67301.75,67414.52,80.34937
1772145000000,67414.52,67630.22,67405.13,67600.21,107.19477
1772145900000,67600.2,67628,67500.01,67572.3,41.39255
1772146800000,67572.3,67572.3,67390.65,67519.48,72.53365
1772147700000,67519.49,67625.11,67454.6,67569.44,73.2374
1772148600000,67569.43,67656.11,67490,67506.23,122.01942
1772149500000,67506.22,67519.83,67414.65,67485.18,46.7269
1772150400000,67485.19,67537.84,67273,67356.64,155.4066
1772151300000,67356.64,67385.89,67170,67307.23,68.10791
1772152200000,67307.23,67317.75,67032.11,67132.81,134.42519
1772153100000,67132.8,67285.84,67000,67226.5,104.9706
1772154000000,67226.5,67243.1,66885,66998.09,183.2005
1772154900000,66998.09,67150.49,66974,67073.13,65.93743
1772155800000,67073.12,67312.47,67023.13,67152.24,402.701
1772156700000,67152.25,67398.86,67114,67352.26,166.31545
1772157600000,67352.26,67484.89,67300,67325.34,115.92699
1772158500000,67325.35,67529.11,67280,67412.48,153.16492
1772159400000,67412.48,67546.15,67360.7,67430.64,93.33443
1772160300000,67430.64,67483.82,67263.56,67266.58,100.66977
1772161200000,67266.58,67294.11,67112.24,67177.7,104.35154
1772162100000,67177.69,67231.67,67099.71,67112.05,62.56535
1772163000000,67112.06,67400,67112.06,67395.27,97.29994
1772163900000,67395.27,67712.16,67332.2,67600.84,151.45688
1772164800000,67600.84,67962.28,67578.67,67927.79,319.79966
1772165700000,67927.78,68216.8,67884.94,67947.9,278.44663
1772166600000,67947.91,67964.6,67685.22,67759.6,226.70705
1772167500000,67759.6,67974.59,67700,67747.49,493.58477
1772168400000,67747.49,67924,67717.82,67859.09,116.58905
1772169300000,67859.09,67885.35,67688.03,67806.87,153.28067
1772170200000,67806.88,67878.47,67774.83,67841.51,73.28571
1772171100000,67841.51,67861.79,67683.3,67724.99,68.4106
1772172000000,67725,67780.5,67654.18,67667.13,95.41364
1772172900000,67667.12,67701.34,67525.46,67605.15,151.98496
1772173800000,67605.15,67772.52,67605.14,67740.21,80.00571
1772174700000,67740.21,67823.9,67652.32,67658.14,71.19937
1772175600000,67658.14,67720.01,67569.89,67653.86,62.46861
1772176500000,67653.85,67664.25,67459.3,67506.39,195.95443
1772177400000,67506.4,67630.74,67463.32,67549.02,248.65815
1772178300000,67549.01,67774.48,67517.5,67690.6,389.48367
1772179200000,67690.6,68050,67655.86,67890.94,175.39531
1772180100000,67890.94,67984.82,67866.46,67967.9,134.32605
1772181000000,67967.9,68030.21,67745.08,67924.38,125.934
1772181900000,67924.38,68079.83,67900,67926.24,277.32511
1772182800000,67926.25,68046.4,67836.95,67972.86,881.08899
1772183700000,67972.86,68149.93,67877.5,68026.05,149.49039
1772184600000,68026.04,68042.43,67609.7,67609.71,153.40522
1772185500000,67609.7,67609.8,67284.22,67355.73,193.3056
1772186400000,67355.72,67416.78,66837.18,66874.31,396.50942
1772187300000,66874.31,67051.54,66688.91,66788.31,493.27724
1772188200000,66789.24,66959.62,66705.46,66816.06,254.67469
1772189100000,66816.06,66838.61,66574,66604.91,270.37076
1772190000000,66604.9,66778.68,66603.74,66700.53,202.4767
1772190900000,66700.53,66700.98,66361,66525.66,362.77335
1772191800000,66525.65,66575.95,65960.01,66002.58,546.81846
1772192700000,66002.59,66185.23,65987.5,66126.99,287.52405
1772193600000,66126.99,66217.42,65904.66,65988.97,303.54287
1772194500000,65988.97,66127.84,65891.48,65899.99,890.70507
1772195400000,65900,66044.1,65860,65897.31,253.42907
1772196300000,65897.31,65928.01,65734.71,65928.01,407.35628
1772197200000,65928.01,66164.43,65901.58,66043.03,277.4225
1772198100000,66043.04,66150.3,65920.26,66018,254.94746
1772199000000,66017.99,66057.18,65649.34,66030.92,477.99649
1772199900000,66031.2,66344.9,66029.76,66270.55,268.18672
1772200800000,66270.55,66334.87,66145.69,66323.22,195.15233
1772201700000,66323.22,66323.23,66002.68,66117.81,209.37325
1772202600000,66117.81,66316.3,65790,65880.01,652.73502
1772203500000,65880,65992.32,65686.64,65887.59,346.97146
1772204400000,65887.59,66237.68,65845.18,66034.27,346.11019
1772205300000,66034.26,66237.35,65900,66113.99,229.12654
1772206200000,66113.98,66129.61,65866,66076.41,175.04284
1772207100000,66076.41,66311.11,66062.75,66095.4,206.84021
1772208000000,66095.4,66121.03,65755.4,65897.56,314.75793
1772208900000,65897.55,66067.38,65847.52,65996.26,158.06407
1772209800000,65996.26,66054.36,65700,65729.57,169.97711
1772210700000,65729.57,65808.65,65462.93,65475.21,492.76576
1772211600000,65475.21,65665.72,65408,65460.09,254.06538
1772212500000,65460.08,65543.61,65190.59,65205.21,368.16691
1772213400000,65205.21,65536.06,65113.72,65411.38,432.97629
1772214300000,65411.39,65765.06,65384.54,65703.19,210.18851
1772215200000,65703.18,65788.07,65506.79,65545.82,170.40386
1772216100000,65545.82,65610.63,65379.79,65576.39,147.45327
1772217000000,65576.39,65679.88,65520.07,65574.31,122.80721
1772217900000,65574.3,65581.86,65228.33,65314.76,182.34403
1772218800000,65314.76,65434.88,65172.6,65287.27,132.34216
1772219700000,65287.26,65420.35,65214,65339.58,182.12593
1772220600000,65339.59,65420.81,65250,65293.63,356.99799
1772221500000,65293.64,65457.35,65258.41,65392.18,180.48983
1772222400000,65392.18,65600,65392.18,65566.41,121.95433
1772223300000,65566.41,65644.81,65553.73,65577.54,101.8166
1772224200000,65577.55,65657.22,65464,65631.29,85.70967
1772225100000,65631.29,65666.66,65556,65594.67,135.38408
1772226000000,65594.67,65713.7,65496.05,65577.21,103.70191
1772226900000,65577.22,65749.94,65577.21,65704.54,56.19089
1772227800000,65704.54,65718.62,65577.21,65621.37,61.60524
1772228700000,65621.36,65621.37,65400,65527.59,61.15836
1772229600000,65527.59,65590.78,65450,65546.28,47.42714
1772230500000,65546.28,65615.3,65446.98,65466.66,48.02683
1772231400000,65466.66,65597.06,64914.46,65597.05,526.29676
1772232300000,65597.06,65673.33,65516.26,65637.99,91.78417
1772233200000,65638,65869.63,65551.67,65736.63,121.31981
1772234100000,65736.62,65900,65731.44,65886.41,67.008
1772235000000,65886.42,65953.2,65828.32,65833.15,73.18095
1772235900000,65833.14,65917.8,65832,65872.1,65.35244
1772236800000,65872.09,66025.52,65830,65998.04,114.94719
1772237700000,65998.04,66012.87,65721.13,65775.8,126.07475
1772238600000,65775.8,65966.85,65735.74,65950.21,44.63379
1772239500000,65950.21,65985.18,65903.3,65942,48.76876
1772240400000,65942.01,65971.93,65822.43,65859.38,42.92563
1772241300000,65859.39,65970,65814.01,65838,118.79863
1772242200000,65838.01,65856.36,65743.71,65791.58,60.11518
1772243100000,65791.57,65867.45,65756.15,65770.36,45.9733
1772244000000,65770.36,65930.51,65761.94,65870.61,40.97832
1772244900000,65870.61,65975.68,65870.61,65918.71,33.9877
1772245800000,65918.7,65992.01,65913.33,65964.51,61.63236
1772246700000,65964.5,66018.85,65949.74,65961.13,67.4945
1772247600000,65961.13,65966.4,65850.48,65859.14,61.06033
1772248500000,65859.14,65982.34,65859.14,65889.86,56.18968
1772249400000,65889.86,65924.36,65745.39,65768.82,92.00432
1772250300000,65768.81,65849.15,65768.81,65797.42,30.15964
1772251200000,65797.42,65818.44,65707.62,65750.93,42.89575
1772252100000,65750.92,65815.31,65641.62,65673.05,73.97027
1772253000000,65673.05,65681.48,65488,65650.44,123.60817
1772253900000,65650.44,65705.17,65604.05,65663.2,71.06263
1772254800000,65663.21,65724.83,65623.44,65722.52,58.44726
1772255700000,65722.51,65729.65,65646.07,65646.08,47.03451
1772256600000,65646.08,65646.08,65500,65557.51,121.90431
1772257500000,65557.5,65591.04,65501.24,65591.03,72.81787
1772258400000,65591.03,65591.04,65466.63,65492.96,43.8347
1772259300000,65492.96,65504.55,64400,64570.21,1108.86586
1772260200000,64570.21,64580.05,63574.51,64052.07,1208.31958
1772261100000,64052.07,64073.2,63030,63216.01,814.17431
1772262000000,63216.01,63824.55,63038,63769.71,616.27397
1772262900000,63769.72,63890.88,63351.18,63512.86,414.06658
1772263800000,63512.85,64327.22,63467.11,64056.29,700.08225
1772264700000,64058.04,64068.74,63807.99,63826,397.55647
1772265600000,63825.99,63877.09,63540.03,63623.2,394.73057
1772266500000,63623.2,63800,63420,63628.1,304.85834
1772267400000,63628.11,63763.85,63532.61,63611.87,213.24389
1772268300000,63611.88,63691.02,63411.39,63473.28,205.30558
1772269200000,63473.27,63715.52,63372.1,63708.79,207.33573
1772270100000,63708.8,64005.35,63592.11,63842.21,266.23352
1772271000000,63842.2,63842.21,63557.89,63623.58,141.55096
1772271900000,63623.58,63726.23,63543.98,63658.54,121.99718
1772272800000,63658.55,63658.55,63452.64,63565.53,223.35101
1772273700000,63565.53,64053.93,63528.8,63844.2,1043.16126
1772274600000,63846.23,64053.62,63842.77,63952.01,230.14341
1772275500000,63952.01,64029.21,63880,64010.39,136.77144
1772276400000,64010.38,64221,63966,64089.45,254.84884
1772277300000,64089.45,64307.26,64040,64250.89,237.10188
1772278200000,64250.9,64307.44,63992.75,64015.97,380.3987
1772279100000,64015.97,64076.92,63791.25,63844.2,373.29034
1772280000000,63844.2,63970.53,63838.84,63944.59,87.60455
1772280900000,63944.59,64082.66,63941.88,64000,124.84137
1772281800000,63999.99,64071.01,63979.15,64014.95,165.34907
1772282700000,64014.05,64043.41,63827.2,64017.19,97.0467
1772283600000,64017.18,64113.39,63912.06,64068.61,145.09736
1772284500000,64068.61,64205.01,63989.14,64029.5,343.98286
1772285400000,64029.5,64098.49,63888.89,64055.82,233.036
1772286300000,64055.81,65216.97,64055.81,65106.44,1026.01433
1772287200000,65106.45,65360.51,64758,64823,468.4474
1772288100000,64822.99,64922.87,64650,64793.52,194.99258
1772289000000,64793.51,65159.1,64673.97,64934.2,294.48822
1772289900000,64934.21,65033.38,64278.5,64435.61,374.04424
1772290800000,64435.62,64597.04,64200,64224.27,205.02658
1772291700000,64224.28,64845.82,64224.28,64752.83,187.52124
1772292600000,64752.82,65020.75,64644.01,64832.4,249.75474
1772293500000,64832.39,64899.99,64724.5,64841.18,89.23633
1772294400000,64841.17,64969.85,64681.81,64889.7,83.60009
1772295300000,64889.7,65001.14,64754.33,64942.77,122.97361
1772296200000,64942.76,65206.25,64888.77,65162.62,126.62696
1772297100000,65162.62,65193.5,65000,65094.3,167.03299
1772298000000,65094.29,65106.9,64933.8,64945.79,146.22854
1772298900000,64945.8,65128.84,64895.14,65102.11,85.33372
1772299800000,65102.12,65189.56,64904.47,64957.95,109.74926
1772300700000,64957.96,65555,64828.03,65442.62,254.27257
1772301600000,65442.61,65455.32,65263.9,65273.58,116.50929
1772302500000,65273.57,65347.12,65185.7,65187.71,92.95192
1772303400000,65187.72,65808,65187.71,65665.04,240.21882
1772304300000,65665.03,66157.61,65623.28,65911.84,380.90145
1772305200000,65911.83,65950.55,65602.65,65758.56,168.75947
1772306100000,65758.55,65813.24,65660,65736.01,92.48323
1772307000000,65736,66664.16,65717.92,66376.97,497.33018
1772307900000,66376.97,66666.65,66243.01,66362.01,314.15836
1772308800000,66362.01,66635.86,66190.61,66569.54,148.62977
1772309700000,66569.53,67045,66467.45,66750.14,346.16235
1772310600000,66750.14,66917.8,66620.88,66781.55,131.06915
1772311500000,66781.54,67151.68,66765.48,66959.62,214.27136
1772312400000,66959.63,66988.42,66407.05,66571.22,345.18792
1772313300000,66571.23,66586.19,66368.42,66472.01,102.36197
1772314200000,66472.01,67055.56,66404.05,66845.33,301.03685
1772315100000,66845.33,66947.55,66536.43,66723.22,186.1731
1772316000000,66723.23,66987.22,66608.82,66938.93,320.58703
1772316900000,66938.93,67137.84,66884.37,67005.3,361.6578
1772317800000,67005.3,67760,66963.54,67338.93,402.52845
1772318700000,67338.94,67619.4,67082.31,67103.64,225.3179
1772319600000,67103.63,67210,66916.77,66961.58,114.96375
1772320500000,66961.58,67055.04,66891.13,66896.07,84.38887
1772321400000,66896.07,67019.07,66733.73,66886.16,171.65397
1772322300000,66886.16,67051.68,66886.16,66973.26,112.131
1772323200000,66973.26,67121.8,66812.18,66913.18,238.81634
1772324100000,66913.17,67024.42,66766.24,66778.32,105.63296
1772325000000,66778.32,66827.26,66620.5,66640.71,120.00088
1772325900000,66640.71,66872.17,66637.49,66791.29,95.90176
1772326800000,66791.29,66792.25,66184.61,66303.12,374.05716
1772327700000,66303.12,66453.64,66042.72,66351.03,220.11985
1772328600000,66351.03,66774.99,66290.42,66626.57,230.32125
1772329500000,66626.56,67703.32,66621.83,67339.36,805.69202
1772330400000,67339.36,68199.99,67339.36,67895.95,848.32732
1772331300000,67895.95,68093.1,67610.75,67764.51,369.95104
1772332200000,67764.51,68101.42,67660,68072.53,276.96143
1772333100000,68072.54,68166,67600.04,67620.65,366.58291
1772334000000,67620.65,67813.33,67613.89,67728.68,146.29066
1772334900000,67728.68,67756,67400,67563.49,159.16365
1772335800000,67563.5,67650,67441.95,67641.85,119.61155
1772336700000,67641.84,67699.69,67420.39,67502.16,212.9313
1772337600000,67502.16,67612.14,67276.37,67285.68,205.30792
1772338500000,67285.69,67345.91,67079.36,67322.85,234.65838
1772339400000,67322.86,67449.29,67251.83,67397.42,122.27953
1772340300000,67397.43,67409.5,67298,67346.5,69.35958
1772341200000,67346.5,67458.65,67200,67321.97,101.94689
1772342100000,67321.97,67574.65,67321.97,67451.26,121.35937
1772343000000,67451.27,67568.26,67367.42,67385.15,121.47519
1772343900000,67385.16,67436.75,67278.39,67292.09,93.11261
1772344800000,67292.08,67345.8,66888.75,67080.69,534.40534
1772345700000,67080.7,67160.63,66964,67047.13,164.71815
1772346600000,67047.13,67084.89,66749.35,66932.39,338.96988
1772347500000,66932.39,66968,66779.58,66926.68,121.86992
1772348400000,66926.69,67060.44,66784.58,67016.21,106.98858
1772349300000,67016.22,67070.44,66952.65,66987.65,86.15707
1772350200000,66987.65,67235.72,66911.6,67102.17,506.99613
1772351100000,67102.17,67180.01,67087.59,67141.39,237.791
1772352000000,67141.4,67287.31,66917.14,67269.74,199.71795
1772352900000,67269.75,67292.3,67128.2,67228,120.42069
1772353800000,67228,67257.69,67132.47,67140.01,102.38175
1772354700000,67140,67148.97,66389.33,66560.14,1053.29272
1772355600000,66560.14,66693.47,66348.83,66587.91,242.12222
1772356500000,66587.91,66771.1,66542.87,66612.96,197.72473
1772357400000,66612.97,66647.11,66262.67,66300.81,202.59379
1772358300000,66300.8,66443.87,66246.95,66410.08,173.29294
1772359200000,66410.09,66549.99,66215.71,66524.84,231.34325
1772360100000,66524.84,66601.71,66438.57,66578.2,102.19426
1772361000000,66578.2,66731.47,66397.53,66398.26,186.1106
1772361900000,66398.27,66523.91,66371.88,66467.06,101.52942
1772362800000,66467.07,66551.52,66443.16,66514.84,67.5562
1772363700000,66514.84,66661.61,66514.83,66557.85,82.68351
1772364600000,66557.84,66571.39,66372.27,66387.6,100.096
1772365500000,66387.6,66508.48,66386.12,66468.03,87.86044
1772366400000,66468.04,66539.49,66445.52,66506.77,86.44401
1772367300000,66506.77,66550,66415.5,66415.51,98.32325
1772368200000,66415.5,66511.7,66241.97,66491.27,124.67534
1772369100000,66491.26,66499.47,66295.16,66296.48,79.38675
1772370000000,66296.48,66424,66190.08,66316.64,90.06464
1772370900000,66316.64,66410,66132.27,66319.99,141.10138
1772371800000,66320,66386.5,66240.27,66352.75,105.27443
1772372700000,66352.74,67360.57,66349.18,66934.79,974.58066
1772373600000,66934.8,67320.19,66815.11,67073.12,391.85584
1772374500000,67073.12,67114.29,66763.63,66917.8,186.27854
1772375400000,66917.79,67045.21,66752.58,66826.3,162.30039
1772376300000,66826.29,66972.85,66773.8,66847.8,171.19154
1772377200000,66847.8,67115.99,66833.76,67115.18,290.262
1772378100000,67115.19,67241.83,67000,67077.22,342.29501
1772379000000,67077.23,67230.24,67077.22,67215,167.74737
1772379900000,67215,67243.69,66828.6,66842.42,228.25138
1772380800000,66842.42,67050,66690.89,66946.19,240.06559
1772381700000,66946.18,67112.37,66800.04,67029.87,274.02286
1772382600000,67029.87,67064.74,66828.52,66828.52,145.61039
1772383500000,66828.51,66836.5,65730.28,66135.45,841.04412
1772384400000,66135.45,66219.77,65988.24,66110.94,219.54272
1772385300000,66110.94,66118.66,65699.98,66022.34,353.90153
1772386200000,66022.33,66131.17,65936,66015.56,168.35492
1772387100000,66015.56,66112.54,65933.87,65979.61,210.39813
1772388000000,65979.61,66601.44,65979.61,66395.96,360.16832
1772388900000,66395.96,66657.44,66362,66415.94,204.58993
1772389800000,66415.94,66454.93,66243.7,66367.14,222.52247
1772390700000,66367.15,66430.27,66251.2,66316.83,118.80193
1772391600000,66316.84,66345.95,66055.2,66079.47,123.3008
1772392500000,66079.47,66121.19,65953.12,66008.42,107.91781
1772393400000,66008.42,66108.88,65772.29,65823.64,225.76
1772394300000,65823.65,66001,65815.51,65962.17,84.1777
1772395200000,65962.16,65962.16,65376.82,65454.66,295.08364
1772396100000,65454.67,65604.65,65313.84,65313.84,183.55907
1772397000000,65313.85,65363.76,65084.02,65257.78,333.18869
1772397900000,65257.78,65407.11,65206.8,65300,149.38209
1772398800000,65300.01,65533.72,65281.83,65515.83,329.65228
1772399700000,65515.82,65690.69,65479.48,65598.15,273.1921
1772400600000,65598.16,65703.75,65540.48,65673.05,176.55374
1772401500000,65673.04,65756.5,65581.85,65666.2,217.10714
1772402400000,65666.19,66491.43,65522.77,66008.9,604.69052
1772403300000,66008.9,66198.9,65770,65878.45,259.84646
1772404200000,65878.46,65948.32,65122.59,65398.05,647.14131
1772405100000,65398.05,65408.88,65056,65268.71,251.61647
1772406000000,65268.71,66080,65125.67,65808.55,328.74733
1772406900000,65808.55,65884,65620.98,65635.74,205.7928
1772407800000,65635.74,65872.72,65605.58,65751.14,141.07274
1772408700000,65751.14,65870.23,65666.76,65776.47,156.34237
1772409600000,65776.48,66220.84,65761.04,65986.01,273.84899
1772410500000,65986,66060,65808.43,65936.44,99.77231
1772411400000,65936.43,66640.32,65929.5,66640.32,157.64327
1772412300000,66640.69,66796.44,66460,66501.52,458.81803
1772413200000,66501.52,67079,66358.45,66923.05,426.42348
1772414100000,66923.05,67004.16,66496.2,66561.45,177.19707
1772415000000,66561.45,66702.3,66539.63,66578.24,107.08325
1772415900000,66578.25,66672.97,66418.82,66532.02,176.22691
1772416800000,66532.02,66609.94,65890.5,66094.29,258.37512
1772417700000,66094.29,66255.55,66038.35,66193.28,140.98121
1772418600000,66193.29,66455.92,66162.9,66322.47,81.29194
1772419500000,66322.47,66398.39,66225.66,66276.77,73.51438
1772420400000,66276.77,66598.19,66101.07,66493.01,131.31343
1772421300000,66493.01,66867.09,66465.16,66779.82,131.75754
1772422200000,66779.83,67037.22,66708.62,66893.47,153.81685
1772423100000,66893.46,67025.35,66810,66820.03,92.52458
1772424000000,66820.03,66843.65,66678.22,66744.06,107.75763
1772424900000,66744.07,66946.19,66667.23,66937.99,115.81827
1772425800000,66937.99,66975.74,66633.32,66818.55,353.31916
1772426700000,66818.54,66862.12,66633.13,66862.12,173.75697
1772427600000,66862.11,66900,66547.81,66710.4,255.61597
1772428500000,66710.39,66823.37,66596.71,66679.8,179.19886
1772429400000,66679.81,66995.64,66670.5,66976.9,235.06733
1772430300000,66976.9,66977.28,66684.69,66730.78,217.31242
1772431200000,66730.78,66739.45,66516.11,66609.38,144.21179
1772432100000,66609.38,66637.39,66066.53,66275.9,202.76688
1772433000000,66275.9,66313,66193.24,66269.9,89.53931
1772433900000,66269.9,66269.9,66062.83,66204.9,241.24169
1772434800000,66204.9,66209.46,65608.3,65698.37,449.28448
1772435700000,65698.38,65859.44,65542.6,65800.01,414.91266
1772436600000,65800,65983.67,65782.01,65964.88,276.6811
1772437500000,65964.89,66029.42,65901.78,66007.52,153.98081
1772438400000,66007.8,66064,65664.13,66058.05,428.69025
1772439300000,66058.05,66126.68,65654.54,65736.37,245.89172
1772440200000,65736.38,66026.14,65725.71,65980.23,127.68015
1772441100000,65980.23,66306,65974.27,66282,302.1492
1772442000000,66281.99,66492.2,66210,66393.4,129.37563
1772442900000,66393.41,66720.84,66385.44,66395.85,623.9364
1772443800000,66395.86,66538.99,66316.64,66380.44,650.82426
1772444700000,66380.44,66383.98,66164.96,66168.62,382.14797
1772445600000,66168.61,66352,66079.24,66144.63,159.80785
1772446500000,66144.62,66263.71,66141.83,66259.7,57.36592
1772447400000,66259.71,66381.74,66153.86,66282.61,86.5232
1772448300000,66282.61,66318.41,66135.44,66316.4,132.59341
1772449200000,66316.39,66316.4,66061.22,66088.1,251.85202
1772450100000,66088.1,66236.01,66024.91,66064.89,363.8045
1772451000000,66064.88,66366.74,66003.59,66289.63,293.04094
1772451900000,66289.62,66462.4,66251.6,66359.68,126.08229
1772452800000,66359.67,66391.38,66251.6,66338.92,92.88086
1772453700000,66338.92,66338.93,66083.94,66134.9,88.19845
1772454600000,66134.91,66147.88,65948.5,65985.39,176.40881
1772455500000,65985.39,66047.09,65874.92,65963.43,405.60562
1772456400000,65963.43,66000,65782.64,65858.82,293.29622
1772457300000,65858.82,66157.28,65760.34,65815.35,425.18015
1772458200000,65815.35,65941.67,65506.49,65587.56,394.17212
1772459100000,65587.55,65641.01,65350,65440.01,464.16496
1772460000000,65440.01,65609.02,65259.21,65548.99,680.10155
1772460900000,65548.98,65665.99,65382.35,65589.08,238.47167
1772461800000,65589.08,66674.86,65582.55,66626.06,919.77734
1772462700000,66626.05,67220.81,66481.25,67177.06,1176.78657
1772463600000,67177.05,68453.37,66975.29,68425.1,1554.32123
1772464500000,68425.1,68800,68252.42,68556,1094.9033
1772465400000,68555.99,69530,68431.99,69516.47,1460.07703
1772466300000,69516.47,69617.74,68791.59,69130.2,1367.26718
1772467200000,69130.2,69775.91,68933.69,69665.12,1044.8841
1772468100000,69665.11,69749.71,69278.7,69383.65,652.75899
1772469000000,69383.64,69880,69070.6,69861.03,699.9279
1772469900000,69861.03,70096,69408.39,69428.62,1042.46089
1772470800000,69428.62,69578,69260,69418.51,320.28052
1772471700000,69418.51,69550,69175.41,69406.33,349.12674
1772472600000,69406.33,69445.32,68803.18,68844.77,481.15621
1772473500000,68844.76,69200,68793.88,69198,294.87803
1772474400000,69198,69198,68727.83,69190.32,265.65627
1772475300000,69190.32,69199.36,68958,69089.06,247.36787
1772476200000,69089.07,69268.15,68926.66,69125.47,311.93677
1772477100000,69125.47,69174.8,68820.5,68877.67,230.78219
1772478000000,68877.67,68938.66,68576.18,68745.59,303.89194
1772478900000,68745.59,68965.97,68743.51,68824,210.10866
1772479800000,68824,69049.32,68717.7,68782.88,219.65949
1772480700000,68782.88,69012.82,68764.4,68966.53,153.23105
1772481600000,68966.52,69209.71,68584.9,68738.01,383.31289
1772482500000,68738,69058.32,68669.3,68951.73,104.77384
1772483400000,68951.74,69229.75,68912,69229.75,156.4151
1772484300000,69229.74,69505,69077.57,69106.58,383.63642
1772485200000,69106.58,69297.6,69000.71,69281.63,143.01358
1772486100000,69281.63,69432.15,69174.7,69414.6,68.91085
1772487000000,69414.6,69481.46,69337.99,69456.82,115.46362
1772487900000,69457.18,69539.77,69385.19,69413.82,113.99577
1772488800000,69413.82,69501.62,69219.51,69241.53,201.05718
1772489700000,69241.53,69378,69136.36,69364.45,504.09004
1772490600000,69364.45,69439.77,69290.98,69410.88,233.81577
1772491500000,69410.88,69440.49,69241.46,69440.49,391.62939
1772492400000,69440.48,69479.58,69215.4,69223.24,121.09607
1772493300000,69223.25,69261.69,68990.98,69002.93,223.74767
1772494200000,69002.92,69014.26,68758.4,68796.86,195.86863
1772495100000,68796.86,68965.67,68740,68830.06,97.01741
1772496000000,68830.06,69004.4,68750.68,68809.99,168.97074
1772496900000,68810,68882,68644.38,68801.99,93.28242
1772497800000,68802,69166.61,68680.51,69108.17,241.07059
1772498700000,69108.18,69166,68898.37,69092.88,99.587
1772499600000,69092.89,69258.08,68924.75,69132.08,87.55531
1772500500000,69132.08,69144.17,68886.28,68909.32,142.55735
1772501400000,68909.31,69068.54,68760,69032.82,129.8998
1772502300000,69032.83,69050,68755,68760.01,92.45752
1772503200000,68760.01,68774.13,68408.08,68603.6,216.62166
1772504100000,68603.61,68650.13,68210.71,68461.73,407.64982
1772505000000,68459.98,68530.13,68374.99,68458.49,109.34661
1772505900000,68458.5,68630.23,68439.62,68512.17,114.65096
1772506800000,68512.17,68550,68335.26,68465.48,115.28048
1772507700000,68465.48,68488.25,68231.47,68419.34,215.08526
1772508600000,68419.35,68544.56,68355.74,68419.12,76.40021
1772509500000,68419.12,68425.89,68315.84,68377.94,51.6814
1772510400000,68377.94,68454.63,68323.61,68370,90.06591
1772511300000,68369.37,68411.52,68285.43,68323.53,63.62982
1772512200000,68323.53,68390.45,68163.87,68194.9,155.09574
1772513100000,68194.9,68208.62,68050.11,68123.2,127.66996
1772514000000,68123.19,68391.35,68044,68391.35,113.14783
1772514900000,68391.34,68617.42,68320.87,68408.81,287.96742
1772515800000,68408.81,68416.66,68066.67,68079.39,255.80105
1772516700000,68079.39,68119.21,67845.84,67947.75,256.93715
1772517600000,67947.75,68038.59,67830.7,67970.6,151.56698
1772518500000,67970.6,68000,67878.95,67887,196.02434
1772519400000,67887,68000,67859.57,67995.05,252.7814
1772520300000,67995.05,68250.24,67800,68106.73,220.82015
1772521200000,68106.73,68172.4,67951.24,68172.39,266.15992
1772522100000,68172.39,68275.2,68082.48,68245.3,334.71073
1772523000000,68245.31,68245.31,68059.11,68218.18,447.2596
1772523900000,68218.17,68250,68122.31,68172.8,117.47494
1772524800000,68172.79,68311.83,67981.23,68010.75,144.48707
1772525700000,68010.76,68099.3,67703.79,67747.78,602.53708
1772526600000,67747.77,67752.77,67305.08,67347,568.5687
1772527500000,67346.99,67362,66905,67003.3,567.85935
1772528400000,67003.3,67184.71,66878.43,67090.79,451.51155
1772529300000,67090.79,67138.49,66589.87,66629.37,425.51598
1772530200000,66629.37,66705.17,66340.14,66540.84,621.01028
1772531100000,66540.84,66665.33,66408.47,66647.98,269.84555
1772532000000,66647.98,66663.63,66461.63,66486.76,253.29613
1772532900000,66486.76,66700,66440.46,66512.33,253.53453
1772533800000,66512.34,66717.29,66448.22,66707.75,311.94651
1772534700000,66707.75,67030.75,66707.75,66860.3,340.73015
1772535600000,66860.3,67077.39,66808.46,66963.61,283.42964
1772536500000,66963.6,67006.59,66779.37,66837.45,260.95815
1772537400000,66837.44,67092.31,66823.77,67075.29,174.28855
1772538300000,67075.29,67166.5,66948.11,67026.61,553.2399
1772539200000,67026.6,67973.2,67025.93,67741.08,569.11178
1772540100000,67741.09,67765.1,67398.83,67585.2,334.23852
1772541000000,67585.2,67591.75,67290.26,67360.15,217.0077
1772541900000,67360.14,67491.34,67260.32,67399.85,203.15279
1772542800000,67399.85,67435,66969.56,66979.93,180.03205
1772543700000,66979.93,67199.74,66972,67107.29,145.73967
1772544600000,67107.29,67107.29,66850,66861.13,166.45361
1772545500000,66861.14,66965.51,66635.3,66931.31,217.53285
1772546400000,66931.32,67254.89,66859.86,67170,247.6436
1772547300000,67170.01,67354.67,67015.11,67118.32,195.16781
1772548200000,67118.31,67603.94,66367.1,66464,794.82648
1772549100000,66463.99,66814.67,66158,66568.95,477.18674
1772550000000,66568.95,66893.69,66502.25,66871.99,435.10769
1772550900000,66872,67019.23,66471.79,66820.95,285.78869
1772551800000,66820.94,67834.93,66815.44,67529.21,554.32274
1772552700000,67529.21,67823.19,67486.77,67725.81,419.97608
1772553600000,67725.82,68620,67659.75,68474.02,748.02655
1772554500000,68474.01,68999,68266.57,68828.97,546.30521
1772555400000,68828.96,68828.96,67473.09,67726.29,736.19283
1772556300000,67726.3,68464,67710.28,68175.9,551.38684
1772557200000,68175.89,68227.5,67626.53,67941.36,413.93185
1772558100000,67941.36,68292.18,67879.71,68234.65,212.50204
1772559000000,68234.64,68234.64,67766.5,68148.91,163.43314
1772559900000,68148.91,68400,68009.25,68318.66,192.28145
1772560800000,68318.66,68441.03,67976.47,68083.68,178.02376
1772561700000,68083.69,68599.58,68083.69,68465.88,391.09803
1772562600000,68465.87,68914.01,68430.45,68689.6,288.13881
1772563500000,68689.6,68773.95,68544.08,68628.49,116.86942
1772564400000,68628.5,68691.04,68312.83,68620.96,178.57808
1772565300000,68620.97,68888.88,68485.2,68654.25,346.10822
1772566200000,68654.25,68799.25,68351.3,68702.21,298.00443
1772567100000,68702.21,68758.26,68430.19,68435,123.81953
1772568000000,68435,68506.1,68155.43,68156.11,164.38192
1772568900000,68156,68484.87,68149.3,68390.95,157.17721
1772569800000,68390.96,68591.24,68342.4,68483.57,113.95048
1772570700000,68483.57,68499.9,68092.1,68266,157.48912
1772571600000,68265.99,68265.99,67848.26,68047.99,163.81169
1772572500000,68048,68110.48,67832.3,67936.44,96.54826
1772573400000,67936.45,68043.24,67886.86,68030.55,95.53179
1772574300000,68030.56,68098,67974.86,68024.62,164.0319
1772575200000,68024.63,68524.54,68024.62,68310.74,177.6255
1772576100000,68310.74,68388.11,68172.99,68259.87,131.90055
1772577000000,68259.87,68398.01,68187.77,68398,158.98565
1772577900000,68398.01,68430.36,68200,68327.2,105.36086
1772578800000,68327.2,68860,68245.64,68695.92,246.63522
1772579700000,68695.92,68712,68440.05,68490.46,146.1565
1772580600000,68490.46,68582.83,68411.76,68456.39,78.8731
1772581500000,68456.4,68512.4,68252,68338,103.82387
1772582400000,68338.01,68338.01,68093.1,68111.53,95.41727
1772583300000,68111.53,68413.9,68111.53,68293.87,329.76995
1772584200000,68293.87,68336.84,67857.61,67965.94,227.62808
1772585100000,67965.94,68252.1,67965.93,68093.19,114.80393
1772586000000,68093.2,68274.46,68050.16,68124,419.30476
1772586900000,68124.01,68341.12,67963.28,68251.99,201.93795
1772587800000,68251.99,68909.34,68212,68711.48,348.97682
1772588700000,68711.47,68720.84,68365.08,68405,324.40375
1772589600000,68405,68447.72,68181.82,68229.14,216.24543
1772590500000,68229.15,68299.44,68037.55,68067.01,127.27008
1772591400000,68067.01,68151.12,67984.56,68135.86,114.75507
1772592300000,68135.86,68396.5,68106.15,68323.33,339.8427
1772593200000,68323.33,68356.01,68090.11,68265.27,326.35912
1772594100000,68265.27,68383.63,67950,67976.25,171.46906
1772595000000,67976.25,67995.79,67400,67571.46,360.76261
1772595900000,67571.46,67752.35,67442.8,67732.2,95.91692
1772596800000,67732.19,67954.89,67569.42,67816.15,165.32718
1772597700000,67816.15,67847.6,67513.15,67600.01,206.02772
1772598600000,67600,67694.56,67467.6,67641.75,388.87994
1772599500000,67641.75,67850.91,67600.45,67786,306.15496
1772600400000,67786,67917.96,67684.77,67914.25,97.5396
1772601300000,67914.25,67958.15,67682.64,67831.48,158.03151
1772602200000,67831.49,68304.64,67733.21,68206.36,155.63237
1772603100000,68206.35,68397.84,68117.22,68206.59,255.08421
1772604000000,68206.58,68276.69,68073.39,68196.79,299.91565
1772604900000,68196.79,68213.11,68048.63,68128.53,101.16595
1772605800000,68128.54,68677.38,68126.74,68665.31,474.7472
1772606700000,68665.32,68678.76,68457.72,68508.02,412.65228
1772607600000,68508.02,68625.84,68382.64,68401.54,302.75936
1772608500000,68401.53,68766.46,68349.49,68766.45,394.64923
1772609400000,68766.45,68983.13,68646.93,68969.41,467.64827
1772610300000,68969.41,69668,68888.11,69493.13,902.62526
1772611200000,69493.14,69717.6,69362.23,69418.74,768.74925
1772612100000,69418.73,69418.74,69098.91,69316.41,694.44587
1772613000000,69316.42,69920,69305.62,69880,784.91313
1772613900000,69880,71163,69880,71011.4,2427.24825
1772614800000,71011.4,71283.81,70724.26,71072.59,1336.48921
1772615700000,71072.59,71522,71072.59,71310,1207.89288
1772616600000,71310,71878.7,71214.96,71767.23,928.03142
1772617500000,71767.24,71893,71343.82,71520.76,723.77653
1772618400000,71520.76,71878.17,71423.47,71655.44,677.20976
1772619300000,71655.44,71700.44,71341.59,71526.61,473.64113
1772620200000,71526.61,71554.98,71284.25,71322.4,490.44649
1772621100000,71322.4,71461.92,71200,71348.92,438.09408
1772622000000,71348.92,71450,71210.7,71427.72,245.55459
1772622900000,71427.71,71499.75,71201.51,71225.69,162.05581
1772623800000,71225.7,71308.59,70928.25,71109.22,509.61962
1772624700000,71109.22,71225.19,70951,71111.4,277.92975
1772625600000,71111.4,71145,70816.66,70880.4,284.94007
1772626500000,70880.39,70925.31,70616.11,70628.57,359.33619
1772627400000,70628.56,71046.35,70588,70973.65,416.65303
1772628300000,70973.65,71364.14,70886.81,71339.71,425.60629
1772629200000,71339.72,71624.99,71279.82,71300,354.4233
1772630100000,71300,71421.77,71214.4,71364.49,226.38934
1772631000000,71364.48,71543.2,71250,71432.98,609.08635
1772631900000,71432.99,71520,71320.37,71477.17,378.36941
1772632800000,71477.17,71830,71396.84,71807.12,566.53252
1772633700000,71807.11,72000,71584.08,71751.67,799.10158
1772634600000,71751.68,72633,71408.9,71416.59,2158.7998
1772635500000,71416.59,71802.07,71300.1,71621.04,614.6456
1772636400000,71621.03,72247.08,71580.62,72003.76,770.86288
1772637300000,72003.76,72997,71983.87,72972.15,1026.62769
1772638200000,72972.15,73097.08,72576.1,72705.65,1131.11311
1772639100000,72705.65,73479.75,72694.34,73396.88,1255.75628
1772640000000,73396.87,73500,72748.78,72843.2,1283.76162
1772640900000,72843.2,73049.3,72541.69,72964.39,539.54723
1772641800000,72964.39,73300,72898.14,73140.32,420.14995
1772642700000,73140.33,73458,73079.14,73294.84,384.10093
1772643600000,73294.84,73700,73180.64,73545.44,668.09974
1772644500000,73545.44,73759.99,72932.8,73053.05,783.20017
1772645400000,73053.05,73282.18,73053.05,73141.8,497.74975
1772646300000,73141.8,73400,73111.38,73218.92,309.82864
1772647200000,73218.93,73411.76,72912.11,73042.63,311.68912
1772648100000,73042.63,73418.44,73018.35,73405.9,267.25276
1772649000000,73405.91,73545.17,73142,73518.89,289.91565
1772649900000,73518.88,73700,73426.04,73693.5,252.67937
1772650800000,73693.5,74005,73573.5,73870.54,964.11221
1772651700000,73870.53,74050,73522.12,73557.99,795.40666
1772652600000,73558,73868.41,73516,73707.15,306.11902
1772653500000,73708.31,73789.86,73579.67,73611.1,591.3934
1772654400000,73611.67,73716,73305.68,73430.17,231.60197
1772655300000,73430.18,73590,73253.91,73469.95,180.97739
1772656200000,73469.95,73567.45,73318.47,73496.36,178.31511
1772657100000,73496.37,73541.78,73001.05,73019.68,313.63265
1772658000000,73019.69,73143.44,72878,73060.84,288.87923
1772658900000,73060.85,73211.7,72956,73161.57,243.20707
1772659800000,73161.57,73297.82,73064.56,73237.6,171.93826
1772660700000,73237.6,73322.93,73168.31,73309.72,132.5024
1772661600000,73309.73,73523.31,73243.9,73244.25,183.68794
1772662500000,73244.25,73358.12,73189.73,73260,139.63196
1772663400000,73260,73305.26,72800,72917.01,238.91542
1772664300000,72917,72917.01,72638.29,72705.86,332.56324
1772665200000,72705.86,72821.2,72647.99,72718.57,148.2403
1772666100000,72718.57,72880.88,72483.69,72538,216.98788
1772667000000,72538,72768.25,72313.04,72756.8,336.56747
1772667900000,72756.81,72830.01,72603.84,72666.77,488.37619
1772668800000,72666.77,72854,72553.65,72705.48,329.75836
1772669700000,72705.47,72972.23,72679.48,72827.7,225.45426
1772670600000,72827.7,72993.29,72727.48,72905,266.44117
1772671500000,72905.01,73000,72705.37,72760,183.12267
1772672400000,72759.99,73306.82,72682.08,73126.28,272.31124
1772673300000,73126.27,73228.49,72782.28,72945.09,189.38465
1772674200000,72945.09,72959.97,72581.78,72651.07,139.28738
1772675100000,72651.07,72683.99,72409.1,72538.72,220.20525
1772676000000,72538.72,72858.39,72514.26,72804.72,219.66361
1772676900000,72804.73,72916.5,72665.97,72716.18,116.51719
1772677800000,72716.19,72719.14,72336.76,72357.94,151.72378
1772678700000,72357.95,72595.67,72349.2,72506.19,140.72321
1772679600000,72506.18,72750,72481.47,72624.85,153.94031
1772680500000,72624.85,72670.07,72484.67,72531.91,223.43796
1772681400000,72531.9,72540.95,72344.51,72349.06,170.58626
1772682300000,72349.06,72550.29,72344.52,72497.89,120.40753
1772683200000,72497.89,72716.84,72447.96,72668.43,121.04551
1772684100000,72668.42,72832.91,72579.41,72793.66,95.54742
1772685000000,72793.66,72959.22,72536.58,72922.81,250.55332
1772685900000,72922.81,73081.08,72693.73,72815.7,282.86085
1772686800000,72815.7,72912.82,72711.17,72820,145.59207
1772687700000,72820,72820.01,72450.1,72480.45,196.42072
1772688600000,72480.45,72646.87,72357.04,72414.65,352.2835
1772689500000,72414.65,72500,72260.74,72412.15,391.60167
1772690400000,72412.15,72449.66,72037.56,72150.71,487.09386
1772691300000,72150.71,72545.09,72066.47,72399.07,234.9958
1772692200000,72399.07,72527,72301.5,72422.64,195.2152
1772693100000,72422.64,72655.23,72395.57,72553.62,145.80004
1772694000000,72553.63,72666.4,72429.79,72647.81,194.33546
1772694900000,72647.8,72675.07,72527.27,72527.28,140.29454
1772695800000,72527.28,72527.28,72180.71,72181.81,338.85358
1772696700000,72181.82,72248.8,71759.95,72055.5,773.53104
1772697600000,72055.5,72083.68,71786,71825.43,275.3268
1772698500000,71825.43,72065.89,71757.17,71829.9,273.3337
1772699400000,71829.9,72206.51,71796.78,72178.73,442.51341
1772700300000,72178.72,72370.21,72110,72333.7,430.00507
1772701200000,72333.7,72775.2,72298.83,72613.16,461.17778
1772702100000,72613.15,72749.76,72480.55,72690.81,208.50967
1772703000000,72690.8,72875.85,72478.98,72553.65,275.0409
1772703900000,72553.65,72614.36,72424,72591.59,216.05313
1772704800000,72591.59,72760.43,72517.06,72722.1,149.35982
1772705700000,72722.09,73385.72,72666.04,73151.8,812.61519
1772706600000,73151.8,73514.99,73142.01,73308.18,361.79073
1772707500000,73308.17,73558.15,73249.74,73388.92,265.50206
1772708400000,73388.91,73449.96,73053.54,73190.73,630.39613
1772709300000,73190.74,73190.74,72910.02,73122.37,252.17141
1772710200000,73122.37,73122.37,72766.75,72837.66,549.93523
1772711100000,72837.67,72949.51,72790.39,72915.79,658.64941
1772712000000,72915.8,73024.2,72666.93,72947.28,240.99214
1772712900000,72947.28,72964.12,72706.54,72809.1,210.17582
1772713800000,72809.1,72943.8,72700,72903.29,115.20069
1772714700000,72903.28,73063.38,72886.59,72890.73,163.62287
1772715600000,72890.73,72935.3,72588.3,72670.1,174.93357
1772716500000,72670.1,72773.65,72333.85,72523.38,253.42923
1772717400000,72523.39,72538.63,72189.7,72518.31,274.55806
1772718300000,72518.31,72694.23,72400.75,72467.79,406.06773
1772719200000,72467.79,72633.7,72320.65,72613.91,210.6869
1772720100000,72613.91,72624.63,72414.76,72552.36,176.44946
1772721000000,72552.37,72835.73,71944.18,72004.99,647.00071
1772721900000,72004.99,72772.97,71967.38,72609.29,412.49792
1772722800000,72609.3,72770,71610.57,71798.63,762.05161
1772723700000,71798.63,71910.98,71252.1,71278.46,633.21074
1772724600000,71278.46,71664.85,71168.65,71457.5,577.68676
1772725500000,71457.5,71745.27,71309.92,71652.77,348.99402
1772726400000,71652.77,71654.65,70786.06,71005.23,869.13797
1772727300000,71005.23,71132.83,70805.29,70995.76,300.25593
1772728200000,70995.76,71632.08,70985.16,71340.62,412.76978
1772729100000,71340.62,71419,71205.17,71305.92,154.0874
1772730000000,71305.92,71572,71012.71,71171.52,396.71114
1772730900000,71171.53,71200,70893.88,70928.41,220.66828
1772731800000,70928.41,71014,70717.14,70857.95,330.76918
1772732700000,70857.94,70928.41,70645.47,70704.41,275.22233
1772733600000,70703.37,71044,70656.63,71027.55,224.99703
1772734500000,71027.54,71066.78,70779.25,70818.87,198.17048
1772735400000,70818.86,71090.32,70800,70950.57,158.98419
1772736300000,70950.57,71021.86,70817.02,70990.65,138.40403
1772737200000,70990.66,71421.15,70990.66,71368.4,256.95256
1772738100000,71368.4,71430.78,71044.05,71107.41,149.50571
1772739000000,71107.4,71160.34,70929.98,71006.8,114.93449
1772739900000,71006.81,71117.81,70870,70918.07,105.08468
1772740800000,70918.08,71109.93,70840,71100,156.35584
1772741700000,71100,71338.41,71072.8,71178.64,132.06255
1772742600000,71178.63,71394.45,71130,71155.91,83.98476
1772743500000,71155.91,71350,71042.85,71236.51,124.33726
1772744400000,71236.51,71349.63,71231.29,71301.71,68.11015
1772745300000,71301.71,71572.3,71295.72,71517.81,269.94508
1772746200000,71517.8,71567.75,71113.33,71189,131.70032
1772747100000,71188.99,71322.55,71023.52,71141.93,76.73136
1772748000000,71141.93,71255.99,71093.46,71165.24,298.53753
1772748900000,71165.25,71295.86,71074.45,71160.45,300.12445
1772749800000,71160.45,71364.45,71151.22,71276.46,117.12409
1772750700000,71276.46,71341.63,71208.53,71208.54,118.83958
1772751600000,71208.54,71281.19,71183.47,71197.02,112.63766
1772752500000,71197.02,71292.44,71162,71213.98,411.35088
1772753400000,71213.99,71219.26,70811.44,70919.43,223.44605
1772754300000,70919.43,70951.85,70777,70890.72,319.64171
1772755200000,70891.02,71047.95,70833.36,71018.3,187.54243
1772756100000,71018.29,71043.33,70863.69,70915.99,293.21878
1772757000000,70915.99,71007.13,70888.9,70899.15,94.65526
1772757900000,70899.14,71007.83,70784,70988.19,98.04433
1772758800000,70988.19,71020,70768.61,70800,293.57295
1772759700000,70799.99,70899.31,70344.03,70465.03,346.6595
1772760600000,70465.03,71166.83,70455.84,71161.19,258.37809
1772761500000,71161.19,71301.74,71076.46,71257.2,159.28337
1772762400000,71257.2,71379.41,71169.8,71330.3,113.32681
1772763300000,71330.29,71419.98,71036,71335.89,220.61865
1772764200000,71335.9,71355.71,71142,71347.25,128.20669
1772765100000,71347.24,71368.75,71186.13,71252.43,290.33177
1772766000000,71252.43,71305.42,71028.33,71067.9,119.54317
1772766900000,71067.9,71259.99,71000,71181,107.22718
1772767800000,71181,71227.44,71067.9,71092.01,147.03217
1772768700000,71092.01,71147.99,71019.8,71080.38,174.29151
1772769600000,71080.37,71120.17,70902.22,70910.91,88.38225
1772770500000,70910.92,70977.25,70867.93,70871.89,63.49636
1772771400000,70871.88,70961.64,70270.21,70524,370.69741
1772772300000,70524,70620,70488.51,70613.61,145.2481
1772773200000,70613.61,70658.01,70392,70538.79,151.22088
1772774100000,70538.79,70635,70326,70393.09,307.33101
1772775000000,70393.1,70501.86,70165.24,70201.81,262.96273
1772775900000,70201.8,70499.18,70143.19,70436.19,244.60081
1772776800000,70436.18,70443.73,70261.23,70308.12,132.43931
1772777700000,70308.12,70520.97,70308.12,70425.92,97.81793
1772778600000,70425.91,70677.66,70379.21,70669.01,214.45439
1772779500000,70669.02,70853.37,70575,70597.23,227.60204
1772780400000,70597.23,70813.45,70468.97,70553.66,216.56971
1772781300000,70553.66,70878.24,70546.87,70858.5,124.21236
1772782200000,70858.5,71082.52,70858.5,71075.56,213.10081
1772783100000,71075.56,71192.76,71040.94,71056.44,228.17498
1772784000000,71056.44,71067.58,70890.28,70941.69,211.45374
1772784900000,70941.69,70993.49,70833.58,70934.14,104.46879
1772785800000,70934.13,71026.42,70870.4,70914.05,99.75349
1772786700000,70914.05,70946.17,70735.85,70789.49,153.74967
1772787600000,70789.49,70808.65,70520.38,70572,202.80302
1772788500000,70573.24,70603.6,70360.44,70411.58,161.05304
1772789400000,70411.57,70555.53,70300,70551.88,171.66472
1772790300000,70551.88,70628.78,70453.05,70565.56,102.45482
1772791200000,70565.56,70716.38,70524.01,70689.57,68.41479
1772792100000,70689.57,70800,70648.68,70778.98,82.41298
1772793000000,70778.97,70799.99,70509.89,70565.63,93.68557
1772793900000,70565.64,70621.2,70467.88,70527.93,225.30543
1772794800000,70527.93,70610,70418.53,70552.31,148.44863
1772795700000,70552.32,70578.93,70513.71,70547.97,74.5263
1772796600000,70547.97,70643.27,70361.3,70383.34,293.10307
1772797500000,70383.33,70394.69,70184.01,70212.95,247.85739
1772798400000,70212.94,70224.84,69793.84,69927.54,953.4496
1772799300000,69927.54,70195.86,69918.35,70004.19,356.32421
1772800200000,70004.19,70049.82,69701,69754.35,241.99745
1772801100000,69753.78,70062.18,69660,69907,355.665
1772802000000,69907,70146.99,69904.69,70003.03,345.75791
1772802900000,70003.02,70227.47,69843.03,70060.84,143.19541
1772803800000,70060.84,70341.76,69750,70094.14,668.03541
1772804700000,70094.13,70094.14,69208,69208,912.74088
1772805600000,69213.18,69273.87,68642.57,68826.06,1045.64409
1772806500000,68826.06,69100.01,68726.69,68986.01,657.26275
1772807400000,68986.01,69095.51,68400,68743,799.66678
1772808300000,68743,68901.62,68176.47,68409.89,645.93317
1772809200000,68409.89,68661.81,68323,68624.02,434.10014
1772810100000,68625.15,69023.99,68564,68886.86,385.10537
1772811000000,68886.86,69100,68697.86,68753.55,289.57676
1772811900000,68753.54,68756.65,68306,68504.71,319.90322
1772812800000,68504.71,68795.44,68274.06,68333.77,270.51052
1772813700000,68333.77,68555.93,68222,68537.47,294.28564
1772814600000,68537.47,68670.17,68336.71,68589.74,174.8409
1772815500000,68589.74,68714.83,68340.3,68446.52,215.37243
1772816400000,68446.52,68642.69,68400,68403.61,230.68664
1772817300000,68403.6,68583.28,68200,68245.83,211.34951
1772818200000,68245.83,68291.65,67744.78,67832.33,546.73163
1772819100000,67832.33,68052.61,67832.33,67955.1,248.02145
1772820000000,67955.1,68380.14,67955.1,68329.24,160.70088
1772820900000,68329.24,68426.57,68258,68292,134.88278
1772821800000,68291.99,68476.47,68269.69,68433.17,88.61255
1772822700000,68433.18,68470.03,68162.31,68181.2,130.78447
1772823600000,68181.2,68463.56,68181.2,68438.52,176.21462
1772824500000,68438.51,68485.01,68098.39,68216.47,241.25889
1772825400000,68216.46,68311.61,68140,68143.98,84.53025
1772826300000,68143.98,68173.05,68004.15,68131.79,115.63116
1772827200000,68131.79,68285.71,68000,68014.44,180.20568
1772828100000,68014.44,68136.62,67777,67832.74,176.75075
1772829000000,67832.73,68072,67812.45,67989,163.8114
1772829900000,67989,68178.18,67985.7,68111.03,147.85047
1772830800000,68111.03,68189.17,68074.16,68148.66,92.2187
1772831700000,68148.66,68173.2,67919.72,68005.64,113.97877
1772832600000,68005.64,68244.34,67969.88,68238.56,297.56784
1772833500000,68238.56,68333.33,68194.61,68289.1,101.04365
1772834400000,68289.11,68366.3,68265.7,68290.97,77.69867
1772835300000,68290.97,68388.18,68252.94,68288.91,59.4674
1772836200000,68288.91,68422.35,68221.38,68372.19,104.02954
1772837100000,68372.2,68440.92,68308.9,68319.89,63.717
1772838000000,68319.9,68341.01,68248,68334.55,258.32491
1772838900000,68334.54,68371.24,68306.9,68347.76,70.17683
1772839800000,68347.76,68351.01,68167.12,68251.22,159.32625
1772840700000,68251.22,68251.22,68105.71,68114.02,123.5477
1772841600000,68114.02,68260.95,68105.73,68214.04,274.0579
1772842500000,68214.04,68258.7,68116,68210.27,260.24598
1772843400000,68210.26,68394.09,68210.26,68297.84,81.03028
1772844300000,68297.84,68358.33,68284.59,68290.45,38.04689
1772845200000,68290.46,68369.11,68200,68240.16,68.50832
1772846100000,68240.17,68268,68180.95,68225.06,122.45863
1772847000000,68225.06,68273.31,68185.99,68273.3,79.42408
1772847900000,68273.31,68343.36,68256.12,68262.01,45.67042
1772848800000,68262.01,68300,68212.49,68240.01,49.95583
1772849700000,68240.01,68264.51,68107.01,68107.02,78.90552
1772850600000,68107.02,68200.09,68060.6,68166.88,118.33731
1772851500000,68166.87,68367.73,68166.01,68350.04,69.76543
1772852400000,68350.05,68551.04,68329.89,68515.19,160.60318
1772853300000,68515.19,68515.2,68233.79,68233.79,83.94381
1772854200000,68233.8,68269.76,68175.27,68175.27,82.61843
1772855100000,68175.28,68217.55,68095.5,68095.5,123.15469
1772856000000,68095.5,68115.18,67817,67952.25,323.72139
1772856900000,67952.25,68063.32,67941.93,68028.25,117.95534
1772857800000,68028.24,68147.73,67972.6,68132.73,118.64588
1772858700000,68132.74,68132.74,68060.11,68063.43,61.34248
1772859600000,68063.42,68140.49,67961.22,68005.05,114.41524
1772860500000,68005.05,68050.58,67908,68020.4,224.47993
1772861400000,68020.39,68097.11,67950,68081.8,78.20655
1772862300000,68081.81,68114.52,67983.3,68018.26,76.786
1772863200000,68018.27,68021.14,67942.11,67951.11,79.10807
1772864100000,67951.12,67990.38,67852.71,67865.1,86.4361
1772865000000,67865.1,67930.91,67765.56,67930.91,127.15012
1772865900000,67930.9,67954.91,67612.21,67690.86,196.67154
1772866800000,67690.86,67704.96,67446.41,67636.18,389.27417
1772867700000,67636.18,67770.59,67608.14,67727.6,126.20378
1772868600000,67727.6,67796.64,67664.43,67794.85,124.20161
1772869500000,67794.86,67865.23,67767.11,67842.67,129.06943
1772870400000,67842.67,67872.64,67774.13,67872.63,109.30543
1772871300000,67872.64,68045.07,67872.63,67946.49,159.35794
1772872200000,67946.49,68013.9,67882,67900.01,82.73277
1772873100000,67900.01,67918.61,67720.98,67795.4,114.55717
1772874000000,67795.4,67970.88,67738.31,67970.87,91.16837
1772874900000,67970.87,68074.97,67924.15,67958.52,91.83058
1772875800000,67958.52,68029.99,67940.68,67965.98,79.62067
1772876700000,67965.97,68032.86,67963.39,68000,69.84257
1772877600000,68000,68102.73,67964.26,68093.04,110.59855
1772878500000,68093.04,68093.04,67913.22,67972.08,91.3828
1772879400000,67972.08,68000,67908.37,67950.81,60.40247
1772880300000,67950.81,67982.58,67870.43,67880.31,57.03657
1772881200000,67880.31,68217.75,67841.67,68186.93,117.62097
1772882100000,68186.94,68232.27,68099.09,68145.55,109.6159
1772883000000,68145.55,68160.66,68058.45,68132.09,80.73693
1772883900000,68132.09,68132.09,68010,68010.01,64.26769
1772884800000,68010,68083.6,67959.2,68000.01,54.35397
1772885700000,68000,68085.41,67988.68,68025,211.14938
1772886600000,68024.99,68034.31,67920.01,67937.64,55.01414
1772887500000,67937.64,68022,67900.01,67992.54,38.52118
1772888400000,67992.54,68081.16,67940.94,68038.7,71.53566
1772889300000,68038.69,68079.35,67961.06,67992.43,102.3201
1772890200000,67992.43,68048.89,67855.82,67879.66,103.21991
1772891100000,67879.66,67964.17,67871.65,67931.06,41.16069
1772892000000,67931.06,67931.06,67609.44,67748.01,219.24054
1772892900000,67748,67829.14,67711.79,67807.42,47.48466
1772893800000,67807.42,68083.79,67800.03,68016.77,152.56916
1772894700000,68016.77,68080.11,67978.12,68016.7,53.98007
1772895600000,68016.7,68020.53,67916.37,67920.17,293.40944
1772896500000,67920.18,67987.89,67856.71,67962.07,121.37896
1772897400000,67962.06,68034.67,67782.87,67824.68,101.89572
1772898300000,67824.68,67914.61,67769.89,67877.45,61.16056
1772899200000,67877.45,67889.68,67800.01,67879.57,49.01475
1772900100000,67879.57,67883.24,67754,67772.22,124.18383
1772901000000,67772.23,67831.39,67702.2,67788.22,100.62693
1772901900000,67788.21,67832.96,67758.03,67783.63,75.44359
1772902800000,67783.63,67860,67783.62,67838.59,37.88125
1772903700000,67838.58,67935.01,67814.35,67882.83,46.68175
1772904600000,67882.83,67882.84,67861.48,67882.83,56.39801
1772905500000,67882.83,67888.25,67768.97,67788.41,76.72003
1772906400000,67788.4,67788.41,67480,67624.7,180.63249
1772907300000,67624.7,67696,67578.05,67662,413.72684
1772908200000,67662,67666.04,67489.97,67663,355.33344
1772909100000,67663.01,67672.29,67557.79,67568.13,230.55505
1772910000000,67568.13,67572.35,67500,67500.01,142.52809
1772910900000,67500,67558,67177,67227.72,315.8885
1772911800000,67227.71,67347.15,67195.4,67211.99,391.96284
1772912700000,67211.99,67275.75,66915.26,67080.34,461.85077
1772913600000,67080.33,67292.23,67068.01,67242.67,141.01616
1772914500000,67242.68,67305.39,67192.58,67250.47,65.86565
1772915400000,67250.48,67419.35,67250.48,67395.55,105.7664
1772916300000,67395.56,67437.5,67313.41,67402.98,277.82297
1772917200000,67402.98,67483.05,67345.17,67402.02,116.7459
1772918100000,67402.02,67472.89,67390.01,67448.56,178.38471
1772919000000,67448.56,67460.89,67281.34,67369.99,101.56596
1772919900000,67369.99,67452.98,67291.62,67452.98,242.30338
1772920800000,67452.97,67469.87,67322.44,67332.35,65.03047
1772921700000,67332.34,67372.5,67259.82,67276.43,61.95112
1772922600000,67276.43,67314.88,67101.31,67241,309.38666
1772923500000,67241,67364.11,67221.05,67258.65,270.44499
1772924400000,67258.65,67381.66,67183.39,67329.39,78.61951
1772925300000,67329.39,67403.85,67315.12,67378.22,184.47894
1772926200000,67378.23,67398.26,67317.82,67339.36,70.72631
1772927100000,67339.36,67365.99,67234.46,67262.91,61.14001
1772928000000,67262.91,67461.22,67258.94,67395.99,122.88486
1772928900000,67395.99,67481.96,67326.36,67347.61,121.70484
1772929800000,67347.62,67365.78,67247.23,67326.01,196.76299
1772930700000,67326.01,67326.01,67181.04,67194.77,110.91785
1772931600000,67194.77,67311.68,67158,67277.16,71.78384
1772932500000,67277.16,67321.12,67219.75,67219.99,193.74948
1772933400000,67220,67316.97,67090,67310.81,258.80835
1772934300000,67310.82,67353.57,67291.51,67297.27,41.51396
1772935200000,67297.27,67318,67217.57,67317.99,121.93258
1772936100000,67317.99,67353.57,67208.73,67223.65,182.82348
1772937000000,67223.64,67426.52,67114.53,67404.29,157.43651
1772937900000,67404.29,67404.29,66833.58,66925.44,303.71454
1772938800000,66925.45,67029.82,66850,66976.7,260.13326
1772939700000,66976.69,67083.1,66976.69,67005.1,96.14735
1772940600000,67005.1,67047.57,66940.47,66994.82,242.65576
1772941500000,66994.81,67071.04,66969.99,67000.26,400.46987
1772942400000,67000.26,67076.4,66931.29,67029.3,403.20249
1772943300000,67029.31,67100.01,66965.65,67008.78,258.09446
1772944200000,67008.78,67017.8,66914.81,66960.41,126.46362
1772945100000,66960.41,66965.1,66547.15,66637.36,419.12257
1772946000000,66637.35,66988.57,66617.76,66978.72,99.43318
1772946900000,66978.71,67197.11,66959.41,67126.61,114.98995
1772947800000,67126.61,67207.88,67104,67192.25,54.11905
1772948700000,67192.25,67250.24,67132.84,67149.93,133.46135
1772949600000,67149.93,67231.86,67092.41,67099.27,51.61334
1772950500000,67099.26,67167.41,67046.92,67055.04,81.52758
1772951400000,67055.04,67146.96,67035.18,67120,43.05228
1772952300000,67120,67220.73,67114.98,67161.52,70.43915
1772953200000,67161.52,67423.22,67154.91,67384.2,182.03754
1772954100000,67384.2,67465.11,67288.8,67368.15,316.39073
1772955000000,67368.14,67378.06,67264,67313.44,332.96957
1772955900000,67313.44,67332,67249.67,67319.91,179.18118
1772956800000,67319.9,67399.01,67168.54,67239.55,401.60012
1772957700000,67239.55,67302.54,67156.93,67276.85,189.10005
1772958600000,67276.85,67564.52,67232.97,67500.11,333.20263
1772959500000,67500.11,67577.36,67445.56,67539.33,84.7218
1772960400000,67539.34,67846.15,67474,67762.83,240.77551
1772961300000,67762.83,67905.03,67706.54,67847.63,443.28544
1772962200000,67847.63,67856.67,67720.98,67752.19,172.61308
1772963100000,67752.2,67764.28,67680.99,67681,255.20454
1772964000000,67681,67879.3,67680.99,67879.29,142.86961
1772964900000,67879.29,68200,67854.13,68057.83,218.93721
1772965800000,68057.82,68077.36,67943.09,67985.01,206.05468
1772966700000,67985,67985,67875.38,67904.14,78.36377
1772967600000,67904.15,67904.15,67456.88,67556.63,183.78078
1772968500000,67556.64,67737.17,67553.21,67679.48,84.91616
1772969400000,67679.48,67810.55,67411.76,67499.46,165.63041
1772970300000,67499.46,67566.49,67435.65,67515,102.34849
1772971200000,67515,67650.94,67000,67053.16,449.45898
1772972100000,67053.16,67444.55,66888,67431.46,251.37597
1772973000000,67431.46,67485.95,67294.29,67412.21,127.85176
1772973900000,67412.21,67418,67295,67324.72,73.72901
1772974800000,67324.71,67431.81,66950,66974.1,204.10917
1772975700000,66974.09,67199.54,66813.92,67163.88,1027.3679
1772976600000,67163.88,67163.88,66761.68,67054.56,522.97791
1772977500000,67054.57,67321.81,67051.43,67234.86,233.13472
1772978400000,67234.86,67394.54,67200,67291.68,121.56731
1772979300000,67291.67,67426.69,67246.92,67265.54,110.36575
1772980200000,67265.54,67388.17,67056.94,67130.9,397.39189
1772981100000,67130.9,67353.92,67055.73,67339.76,65.99204
1772982000000,67339.75,67369.36,67207.06,67368.88,261.48349
1772982900000,67368.88,67368.89,67140.95,67175.49,90.06928
1772983800000,67175.49,67233.27,67124.33,67146,186.71392
1772984700000,67146,67232,67080,67218.23,340.89486
1772985600000,67218.23,67268.44,67091.76,67098.7,102.85494
1772986500000,67098.71,67150.26,67040,67113.9,74.36683
1772987400000,67113.9,67113.91,66841.33,67004.36,129.33796
1772988300000,67004.35,67004.35,66802.47,66872.15,232.19617
1772989200000,66872.15,67179.98,66800.01,67150,211.52947
1772990100000,67150.01,67162.37,67051.93,67070.24,224.94101
1772991000000,67070.24,67116,66982.16,67056.08,53.12545
1772991900000,67056.09,67127.01,66942.2,67065,322.83253
1772992800000,67065,67076,66900,66913.41,44.69073
1772993700000,66913.42,66993.18,66763.82,66930.67,157.33134
1772994600000,66930.68,66991.66,66747.71,66816.22,176.84029
1772995500000,66816.23,66892.73,66745.54,66804,109.11543
1772996400000,66803.99,67076.09,66779.82,67015.18,176.94194
1772997300000,67015.18,67269.32,67000.33,67199.54,159.78326
1772998200000,67199.54,67385.65,67199.54,67355.72,287.70875
1772999100000,67356.65,67485.24,67274.4,67337.42,86.67274
1773000000000,67337.41,67337.42,67091.01,67101.68,160.38971
1773000900000,67101.68,67220.51,67031.79,67031.79,83.1478
1773001800000,67031.8,67609.08,67028.45,67352.01,767.24505
1773002700000,67352,67397.33,67200,67238.8,134.14971
1773003600000,67238.79,67266,66712.69,66779.83,372.66492
1773004500000,66779.83,66996.69,66778.61,66936.05,118.47145
1773005400000,66936.42,67028.45,66894.69,67022.99,244.66852
1773006300000,67022.98,67047.71,66921.99,67020.01,223.23042
1773007200000,67020.01,67020.01,65684.77,66078,1624.98267
1773008100000,66077.99,66180.57,65618.49,65915.08,567.3988
1773009000000,65915.09,66282.87,65728.7,66045.09,360.02452
1773009900000,66045.09,66309.53,66045.09,66236.8,189.61836
1773010800000,66236.8,66436.47,66116.24,66328.45,175.86488
1773011700000,66328.45,66569.24,66250,66470.01,147.27962
1773012600000,66470.01,66514.31,66115.82,66121.73,118.57925
1773013500000,66121.72,66224.27,65930.3,65971.2,238.22869
1773014400000,65971.2,66402.23,65944.1,66324.43,175.61856
1773015300000,66324.43,66378.15,65821.97,66170.4,220.49627
1773016200000,66170.41,66773,66170.41,66448,384.30014
1773017100000,66448,66564,66287.06,66370.01,170.94041
1773018000000,66370.01,66433.42,66131.25,66363.19,513.76586
1773018900000,66363.19,66650.74,66235.46,66480.85,1200.11345
1773019800000,66480.84,66698.05,66401.25,66623.21,340.18594
1773020700000,66623.2,66639.64,66182.2,66196.01,209.72357
1773021600000,66196.01,66354,66009.1,66173.84,230.9937
1773022500000,66173.84,66173.84,65959,66120.3,202.06127
1773023400000,66120.3,66579.21,66092.63,66573.75,183.03765
1773024300000,66573.75,66707.58,66529.07,66537.32,136.47852
1773025200000,66537.32,67456,66512.88,67452,536.90699
1773026100000,67451.99,67668.64,67092.77,67223.52,416.94076
1773027000000,67223.52,67381.66,67072.4,67099.4,165.09674
1773027900000,67099.4,67253.75,67050,67205.05,137.35033
1773028800000,67205.06,67288.29,67166.42,67177.45,123.87137
1773029700000,67177.44,67610,67170.22,67575.86,154.0371
1773030600000,67575.86,67575.86,67411.1,67506.04,201.1562
1773031500000,67506.03,67528.84,67093.09,67130.14,369.41295
1773032400000,67131.1,67257.44,67113.02,67157,84.1515
1773033300000,67157.01,67415.71,67130.49,67389.83,96.2716
1773034200000,67389.82,67972,67348.61,67932.25,609.22602
1773035100000,67932.25,68069.29,67812.86,67911.16,356.06236
1773036000000,67911.15,67939.55,67573.7,67626.61,307.03175
1773036900000,67626.61,67740.5,67486.95,67508.24,92.66817
1773037800000,67508.24,67559.96,67283,67363.62,84.45417
1773038700000,67363.63,67385.93,67236.78,67267.18,94.54898
1773039600000,67267.18,67322.07,67126.35,67186,153.91422
1773040500000,67186,67284.4,66853.48,67205.06,475.40699
1773041400000,67205.07,67482.07,67204.24,67427.67,316.34371
1773042300000,67427.67,67575.81,67373.82,67555.13,307.79097
1773043200000,67555.13,67665,67444.65,67573.07,472.05182
1773044100000,67573.07,67838.38,67391.89,67813.51,291.43452
1773045000000,67813.51,67883,67678.22,67792.84,387.70301
1773045900000,67792.84,67929.19,67716.62,67814.69,464.24194
1773046800000,67814.69,67833.03,67566.65,67833.03,301.3109
1773047700000,67833.03,68050,67797.69,68011.2,300.09232
1773048600000,68011.19,68460.09,67904.78,68357.71,377.74211
1773049500000,68357.71,68440.3,67940.5,67981.02,246.29308
1773050400000,67981.03,68088.92,67884.14,67940.1,230.1868
1773051300000,67940.11,67978.42,67798.22,67800,151.13727
1773052200000,67799.99,67843.44,67588,67678.26,140.26713
1773053100000,67678.27,67703.95,67556.72,67608.13,165.53124
1773054000000,67608.13,67780.75,67581.56,67706.59,140.87181
1773054900000,67706.59,67728.54,67344.45,67478.88,171.13855
1773055800000,67478.88,67672,67464.73,67638.12,98.26718
1773056700000,67638.11,67855.82,67585.28,67764.98,167.30858
1773057600000,67764.99,67910.24,67759.57,67910.24,155.77728
1773058500000,67910.24,68163.73,67871.34,68153.37,231.7937
1773059400000,68153.36,68348.26,67979.2,68130.35,408.50976
1773060300000,68130.35,68210,68019.24,68151.93,174.2478
1773061200000,68151.93,68597.35,68133.93,68462.16,323.38978
1773062100000,68462.16,68780,68188,68773.03,467.35238
1773063000000,68773.03,69269.51,68732,69238.3,962.20333
1773063900000,69238.29,69300,68802.73,68976,707.19113
1773064800000,68975.8,69252.4,68696.28,68839.99,683.71806
1773065700000,68839.99,69273.55,68839.99,69160.19,471.19289
1773066600000,69160.18,69480,69097,69416.37,759.91162
1773067500000,69416.37,69426.67,69062,69151.5,462.23545
1773068400000,69151.5,69254.87,68977.43,69166.03,414.48731
1773069300000,69166.02,69241.6,68978.22,69078.23,504.60012
1773070200000,69078.23,69169.32,68740.18,68758.38,667.16672
1773071100000,68758.37,69055.39,68717.86,68863.66,409.20223
1773072000000,68863.67,69055.39,68735.82,68775.59,294.87064
1773072900000,68775.6,69035.66,68740.39,68961.16,219.05047
1773073800000,68961.16,69122.86,68614.47,69074.05,353.09269
1773074700000,69074.01,69225,68888.47,68960.12,218.99737
1773075600000,68960.12,69088.49,68882.49,68991.57,146.82524
1773076500000,68991.57,69063.8,68607.24,68624.06,251.67326
1773077400000,68624.05,68772.54,68270.34,68406.25,333.35689
1773078300000,68406.25,68669.75,68400.17,68600.71,157.68514
1773079200000,68600.71,68635.12,68179.12,68429.41,871.77149
1773080100000,68429.41,68646.86,68417.21,68541.72,157.49945
1773081000000,68541.72,68705.76,68478,68489.13,172.87613
1773081900000,68489.12,68542.01,68323.17,68356.37,148.11219
1773082800000,68356.37,68510,68356.37,68400,118.90416
1773083700000,68400,69364.79,68372.03,69363.46,700.85967
1773084600000,69363.46,69516.65,68780,68963.53,644.36373
1773085500000,68963.52,69059.72,68823.84,68991.93,249.43867
1773086400000,68991.93,69145.28,68879.72,69003.38,213.41889
1773087300000,69003.37,69077.55,68922.76,68963.74,82.43457
1773088200000,68963.75,68963.75,68817.24,68882.52,128.61764
1773089100000,68882.52,69036.11,68762.2,68961.71,82.93314
1773090000000,68961.15,69102.53,68954,69054,207.99508
1773090900000,69054,69054,68837.11,68840.14,207.99696
1773091800000,68840.15,69013.27,68660.94,68945.75,258.33693
1773092700000,68945.75,69040.8,68904.45,68919.72,108.18862
1773093600000,68919.71,69030.56,68683.44,68813.69,286.97698
1773094500000,68813.7,68871.87,68719.06,68812,176.61879
1773095400000,68812,68868,68602.25,68739.83,184.079
1773096300000,68739.83,68761.23,68597,68635.88,295.37582
1773097200000,68635.88,68694.73,68546.82,68645.32,201.24042
1773098100000,68645.33,68645.33,68527,68594.92,130.64451
1773099000000,68594.93,68619.9,68514.88,68549.11,119.81359
1773099900000,68549.11,68570.1,68384.69,68432.16,213.75713
1773100800000,68432.16,68505.97,68391.41,68415,170.94527
1773101700000,68414.99,69026.88,68396.16,68980.01,409.88417
1773102600000,68980,69220.83,68893.52,69195.56,392.83561
1773103500000,69195.56,69290.42,69068,69157.37,160.37086
1773104400000,69157.36,69253.53,69065.33,69108,156.39711
1773105300000,69108.01,69155.66,68854,68975.69,103.98137
1773106200000,68975.68,69086.74,68786.04,68982.86,354.10722
1773107100000,68982.85,69389.06,68938,69260.01,458.8145
1773108000000,69260,69371.13,69103.12,69227.25,260.36768
1773108900000,69227.26,69387.15,69139.26,69371.03,138.97746
1773109800000,69371.02,70439.17,69370,70320.17,1118.34713
1773110700000,70320.16,70578.29,70249.51,70272.01,493.27253
1773111600000,70272,70370.86,70029.2,70172.15,279.67294
1773112500000,70172.14,70279.43,70087.72,70119.05,202.52239
1773113400000,70119.04,70125.13,69846.49,69850.86,310.37076
1773114300000,69850.87,69850.87,69390,69429.85,303.7057
1773115200000,69429.85,69768.61,69429.85,69733.7,279.11054
1773116100000,69733.7,69831.65,69584.7,69731.35,304.99097
1773117000000,69731.36,70015.85,69731.35,69940.04,133.90816
1773117900000,69940.03,70132.27,69808.21,70072.94,394.0426
1773118800000,70072.95,70355.06,70015.84,70170,360.26137
1773119700000,70170,70328.39,70017.8,70038.09,344.44184
1773120600000,70038.1,70130.27,69915.41,69915.41,97.35434
1773121500000,69915.42,69987.21,69885.71,69971.34,71.97591
1773122400000,69971.34,69977.59,69826.61,69876.8,159.78841
1773123300000,69876.8,70185.24,69750.62,70142.59,153.69295
1773124200000,70142.59,70164.15,69950.83,69968.9,143.03476
1773125100000,69968.9,70060.5,69870.76,69910.91,684.47539
1773126000000,69910.91,70427.99,69805.7,70240.36,610.43456
1773126900000,70240.35,70527.47,70226,70322.97,231.42909
1773127800000,70322.96,70400,70287.2,70320.3,368.14142
1773128700000,70320.29,70546.74,70262.92,70406.01,570.19964
1773129600000,70406.01,70935.76,70369,70898.06,801.09743
1773130500000,70899.36,70986,70745,70842.22,352.54999
1773131400000,70842.23,71097.64,70842.23,70918.69,288.20248
1773132300000,70918.68,70918.69,70611.42,70709.37,410.34994
1773133200000,70709.37,70899.99,70653.24,70809.4,573.64518
1773134100000,70809.4,71284.92,70747.51,71228,504.41972
1773135000000,71228,71300,71050,71075.63,236.81895
1773135900000,71075.64,71100.01,70926.75,71078.92,349.94758
1773136800000,71078.92,71086.86,70853.03,70899.99,262.19441
1773137700000,70899.99,70931.37,70738.99,70759.73,781.27918
1773138600000,70759.72,70941.42,70675.91,70715.89,575.3257
1773139500000,70715.89,70878.54,70660.89,70774.04,189.26218
1773140400000,70774.04,70865.73,70607.4,70618.08,216.72241
1773141300000,70618.08,70750,70563.33,70654.51,120.93671
1773142200000,70654.51,70664.2,70540.4,70589.01,265.01396
1773143100000,70589.01,70693.76,70542.06,70580.94,342.75148
1773144000000,70580.95,70628.19,70354.38,70422.24,328.09318
1773144900000,70422.24,70558.7,70355.15,70384.41,113.19519
1773145800000,70384.4,70475.49,70290.88,70447.59,137.3246
1773146700000,70447.59,70580,70446,70519.86,124.34182
1773147600000,70519.86,70753.72,70519.86,70753.72,159.61312
1773148500000,70753.72,70900,70662.05,70874.96,275.76204
1773149400000,70874.96,70926.46,69723.25,69916.54,825.96294
1773150300000,69916.54,70296.07,69790.29,69921.12,383.20906
1773151200000,69921.12,70150.1,69421.41,69482,747.10432
1773152100000,69482,69925.39,69266.06,69799.3,458.61385
1773153000000,69799.3,70483.49,69791.2,70457.31,343.3712
1773153900000,70457.31,71527.54,70392,71467.81,1004.64018
1773154800000,71467.81,71777,71086.85,71198.89,775.78708
1773155700000,71198.88,71454.81,70975.56,71348.01,375.96887
1773156600000,71348.01,71625.83,70964.7,71119.17,504.19447
1773157500000,71119.17,71381.33,70900.05,71346.16,442.92556
1773158400000,71346.17,71424,70943.31,71145.98,332.09635
1773159300000,71145.98,71700,71133.95,71364.42,451.88494
1773160200000,71364.7,71448.45,71192.48,71382.63,288.53436
1773161100000,71382.62,71391.95,71147.37,71268.59,218.82489
1773162000000,71268.58,71452,71204,71258.1,211.92472
1773162900000,71258.1,71366.01,70993.45,71046.31,342.01933
1773163800000,71046.31,71234.29,70512.64,70688.65,571.10518
1773164700000,70688.64,70966.56,70557.87,70868.61,258.58027
1773165600000,70868.62,70914.9,70364.73,70373.64,225.6937
1773166500000,70373.63,70581.16,70133.34,70318.02,484.63198
1773167400000,70318.02,70450.86,69984,70063.27,757.30387
1773168300000,70063.27,70227.52,69901,70013.87,369.77214
1773169200000,70013.87,70172.92,69872.68,70068.14,233.78109
1773170100000,70068.14,70290,69910.04,69973.93,240.59775
1773171000000,69973.92,70105.75,69739,69990.2,206.01597
1773171900000,69990.21,70083.2,69951.33,70043.63,312.21288
1773172800000,70043.63,70250,70007.52,70112.68,167.47927
1773173700000,70112.67,70270.71,70007.82,70251.2,74.87966
1773174600000,70251.2,70350,70213.94,70307.83,161.85531
1773175500000,70307.82,70311.3,70209.92,70235.6,267.67547
1773176400000,70236.34,70417.3,70073.92,70097.6,127.32225
1773177300000,70097.61,70171.56,69924.12,69941.48,187.83553
1773178200000,69941.48,70048.62,69600,69746.41,345.79419
1773179100000,69746.41,69827.59,69541.91,69763.01,169.91673
1773180000000,69763.02,69869.9,69452.42,69609.97,330.12842
1773180900000,69609.96,69757.19,69474.18,69601.21,268.75406
1773181800000,69601.21,69688.79,69493.05,69606,115.12663
1773182700000,69606,69766.92,69581.21,69721.58,223.19175
1773183600000,69721.58,69853.84,69705.6,69797.19,213.30677
1773184500000,69797.2,69866,69698.46,69821.37,249.07819
1773185400000,69821.37,69960.89,69786.32,69931.68,406.99964
1773186300000,69931.67,69981.8,69848.1,69948.63,295.77454
1773187200000,69948.64,70083.69,69759.63,70050.08,181.95949
1773188100000,70050.08,70161.2,69867.87,70055.16,308.41247
1773189000000,70055.16,70055.16,69807.5,69838.71,142.53898
1773189900000,69838.71,70173.25,69838.71,70044.87,96.01867
1773190800000,70044.87,70144,69978.59,70033.02,403.07119
1773191700000,70033.01,70138.56,69966.33,70095.71,351.77691
1773192600000,70095.71,70099,69880,69955.98,121.23967
1773193500000,69955.99,70127,69906.18,70071.26,71.16102
1773194400000,70071.26,70119.59,69991.29,69991.3,263.21634
1773195300000,69991.3,70067.21,69919.29,69968.58,623.75681
1773196200000,69968.59,69968.59,69614,69689.99,443.90114
1773197100000,69690,69873.6,69615.92,69810.72,282.00119
1773198000000,69810.73,69887.11,69669.88,69698.81,302.11368
1773198900000,69698.81,69711.36,69496.53,69527.22,237.90953
1773199800000,69525.65,69631.78,69512.73,69525,206.20184
1773200700000,69525,69641.64,69488.7,69551.91,367.18904
1773201600000,69551.91,69668.47,69501.55,69645.82,185.9441
1773202500000,69645.81,69986.81,69640,69980.15,246.99182
1773203400000,69980.15,70035.24,69919.83,69995.01,146.47772
1773204300000,69995.01,70281.87,69978.27,70130.99,180.00236
1773205200000,70130.99,70200.96,70000.1,70007.62,114.02782
1773206100000,70007.62,70020.63,69880,69943.67,71.67513
1773207000000,69943.67,69954.93,69420,69538.41,411.84495
1773207900000,69538.42,69625.92,69486.37,69510.36,160.26588
1773208800000,69510.37,69725.66,69500.01,69717.44,129.22035
1773209700000,69717.43,69821.48,69678.04,69804.18,87.42497
1773210600000,69804.19,69934.41,69804.19,69830.9,74.49423
1773211500000,69830.91,69996,69712.24,69950.01,100.59806
1773212400000,69950.01,70018.49,69881.25,69891.19,87.697
1773213300000,69891.19,69908.75,69764.62,69791.28,230.6788
1773214200000,69791.29,69791.29,69500.67,69519.99,341.73456
1773215100000,69520,69744.88,69510.28,69648.29,511.46689
1773216000000,69648.28,69771.48,69590.83,69629.56,121.5724
1773216900000,69629.56,69641.65,69500,69503.53,121.78426
1773217800000,69503.54,69786.32,69500,69672.71,154.67181
1773218700000,69672.71,69695.01,69501.21,69662.24,274.53018
1773219600000,69662.24,69664.8,69538.41,69538.42,65.3182
1773220500000,69538.42,69664.37,69531.57,69531.57,392.2041
1773221400000,69531.57,69636.31,69384.5,69553.75,381.45279
1773222300000,69553.75,69752.06,69397.97,69466.75,100.08143
1773223200000,69466.75,69528,69390.91,69502.63,119.86762
1773224100000,69502.63,69597.9,69425.12,69500,309.61734
1773225000000,69499.99,69726.45,69476.9,69683.21,260.84807
1773225900000,69683.21,69703.19,69576.79,69604.9,338.01094
1773226800000,69604.9,69755.1,69535.05,69595.68,455.27741
1773227700000,69595.69,69647.95,69417.37,69447.45,130.67704
1773228600000,69447.45,69553.69,69391.36,69446.96,67.48543
1773229500000,69446.96,69506,69150.28,69173,245.33266
1773230400000,69172.99,69256,68977.91,69152.82,295.10058
1773231300000,69152.82,69447.26,69152.82,69427.3,132.32221
1773232200000,69427.3,69777.66,69179.66,69251.26,452.46874
1773233100000,69251.27,69399.98,69152.57,69361.13,165.74916
1773234000000,69361.13,69978.99,69331.04,69860.64,468.46242
1773234900000,69860.64,70378.78,69804.07,70219.78,511.05658
1773235800000,70219.79,71091.18,70204,70442,1028.10533
1773236700000,70442.01,70562.38,69793.17,70186.09,639.69715
1773237600000,70186.08,70794.39,69906.77,70228.02,928.16055
1773238500000,70228.01,70698.64,70175.18,70664.16,462.00674
1773239400000,70664.17,70966.19,70446.62,70842.71,484.10953
1773240300000,70842.72,70987,70501.78,70578.7,377.49976
1773241200000,70578.7,70654.43,69994.73,70147.69,506.49634
1773242100000,70147.69,70471.6,70035.33,70206,406.03635
1773243000000,70206,70265.95,69702.25,70065.33,499.79431
1773243900000,70065.33,70327.64,69878.34,70227.91,432.3693
1773244800000,70227.92,70474.11,70161.78,70455.06,484.47082
1773245700000,70455.07,70596.51,70278.97,70463.49,318.37742
1773246600000,70463.49,70782,70451.89,70749.87,527.53505
1773247500000,70749.87,70826.39,70495.99,70570.71,507.54075
1773248400000,70570.71,71000,70560.08,70872.48,506.99072
1773249300000,70872.47,71312.15,70846.49,71252.42,785.01779
1773250200000,71252.42,71321,70512.01,70822.08,525.23742
1773251100000,70822.07,70961.27,70636.35,70785.99,304.96058
1773252000000,70785.99,70880.4,70649.66,70751.99,321.64022
1773252900000,70751.99,70895.31,70614,70703.99,253.3812
1773253800000,70703.99,70752.07,70415.27,70512.48,306.86584
1773254700000,70512.48,70777.17,70428.48,70617.64,252.24685
1773255600000,70617.63,70631.89,70375.68,70473.38,290.77719
1773256500000,70473.38,70565.69,70377.46,70526.47,129.12221
1773257400000,70526.47,70742.38,70477.86,70674.86,133.5458
1773258300000,70674.87,70722,70570.7,70641.82,90.78631
1773259200000,70641.81,70645.68,70434.03,70434.15,110.40646
1773260100000,70434.15,70510.5,70394.23,70439.89,76.08554
1773261000000,70439.9,70566.2,70439.89,70547.7,54.76489
1773261900000,70547.69,70700,70462.22,70634.96,142.08807
1773262800000,70634.96,70776.71,70499.94,70544.93,156.91614
1773263700000,70544.93,70598.58,70514.24,70543.63,109.10439
1773264600000,70543.62,70675.6,70541.61,70542,239.26973
1773265500000,70541.99,70777.17,70539.6,70741.26,71.13657
1773266400000,70741.27,70950,70659.96,70809.03,114.46677
1773267300000,70809.03,70809.03,70470.08,70489.55,157.64034
1773268200000,70489.55,70526.85,70289.57,70355.99,502.93658
1773269100000,70356,70495.4,70241.53,70373.01,323.22143
1773270000000,70373.01,70505,70373,70458.88,115.26475
1773270900000,70458.72,70458.72,70316.06,70367.12,84.66468
1773271800000,70367.12,70424,70209.24,70251.89,139.69799
1773272700000,70251.89,70300,70125.83,70191.86,301.93558
1773273600000,70191.86,70316.14,70130.23,70267.67,169.6338
1773274500000,70267.68,70353.87,70177.86,70252.5,368.57964
1773275400000,70252.49,70340.85,70138.02,70285.69,73.89325
1773276300000,70285.7,70293.9,70191.94,70225.34,45.98694
1773277200000,70225.34,70226.94,69885,69915.66,146.83085
1773278100000,69915.67,69995.99,69874.87,69897.58,212.62338
1773279000000,69897.58,69984.99,69794.35,69964.96,181.94987
1773279900000,69964.97,69997.22,69754.94,69841.31,219.14853
1773280800000,69841.3,69887.93,69758.27,69785.46,83.63631
1773281700000,69785.45,69824,69511.86,69605.45,168.50985
1773282600000,69605.45,69643.46,69357.8,69459.7,368.05141
1773283500000,69459.71,69487,69226.52,69286.56,122.19172
1773284400000,69286.55,69420,69246.23,69367.3,92.67346
1773285300000,69367.31,69500,69361.35,69420.01,94.24323
1773286200000,69420,69628.25,69401.37,69561.36,115.03807
1773287100000,69561.36,69561.36,69285.71,69446.61,113.18366
1773288000000,69446.61,69676.88,69446.6,69586.84,126.71427
1773288900000,69586.84,69609.87,69458.89,69485.49,55.16757
1773289800000,69485.49,69485.49,69300,69384.55,69.07982
1773290700000,69384.56,69410.4,69296.43,69372,185.72042
1773291600000,69372,69478.21,69327.89,69341.1,125.8825
1773292500000,69341.11,69421.03,69205.91,69256.95,211.99863
1773293400000,69256.95,69539.61,69252.56,69511.01,219.49738
1773294300000,69511.01,69519.7,69400,69480.54,177.36192
1773295200000,69480.54,69480.54,69315.63,69453.84,197.57703
1773296100000,69453.84,69561.84,69407.56,69536.39,235.83903
1773297000000,69536.4,69549.72,69400,69484.52,69.7236
1773297900000,69484.52,69537.73,69392.76,69501.44,216.62928
1773298800000,69501.45,69525.12,69408.88,69495.6,130.63169
1773299700000,69495.6,69640.46,69469.4,69606.4,142.4853
1773300600000,69606.4,69760.86,69600,69675.68,232.38727
1773301500000,69675.69,69865.98,69675.68,69826.19,325.27771
1773302400000,69826.19,69965.01,69721,69772.39,240.07002
1773303300000,69772.39,70116.37,69744.05,69807.85,310.51845
1773304200000,69807.84,69902.32,69698.33,69831,505.5466
1773305100000,69831,69943.63,69772.69,69917.37,190.19375
1773306000000,69917.36,69918.24,69691.14,69790.15,286.28052
1773306900000,69790.15,69790.15,69580,69678.29,438.89692
1773307800000,69678.29,70327.61,69678.29,70278.4,325.79323
1773308700000,70278.39,70400,69854.71,69952.51,233.34495
1773309600000,69952.51,70062.71,69856,69965.88,115.2947
1773310500000,69965.89,70202.85,69953.04,70149.15,207.07264
1773311400000,70149.14,70460.01,70138.81,70378.63,238.345
1773312300000,70378.63,70511,70262.35,70412.11,350.32668
1773313200000,70412.1,70540.17,70367.97,70416.38,311.11159
1773314100000,70416.37,70633.66,70385.99,70557.24,299.90138
1773315000000,70557.24,70748.82,70458.86,70685.14,349.01956
1773315900000,70685.14,70800,70405.45,70427.91,247.66808
1773316800000,70427.9,70471.38,70277.38,70366.61,261.70491
1773317700000,70366.54,70483.99,70326.49,70420.58,267.2048
1773318600000,70420.59,70477.57,70286.02,70459.01,124.75582
1773319500000,70459.02,70617.66,70335.99,70381.8,193.85248
1773320400000,70381.8,70534.65,70340.39,70413.04,101.69953
1773321300000,70413.05,70429.09,69990,70111.28,247.46363
1773322200000,70111.27,70462.76,69942.93,70079.52,356.92908
1773323100000,70079.34,70142.65,69645,69972.15,634.68316
1773324000000,69972.2,70417.68,69964.56,70381.33,499.30413
1773324900000,70381.33,70660.69,69923.03,69953.32,663.51375
1773325800000,69953.32,70002.7,69383,69589.99,609.51151
1773326700000,69590,69772.72,69355.34,69590.09,358.34903
1773327600000,69590.09,69772.75,69476.14,69750,263.51594
1773328500000,69750,70430.81,69703.24,70299.22,583.36467
1773329400000,70299.21,70565.43,70142.38,70379.45,560.96429
1773330300000,70379.44,70500,70234.13,70334.88,370.65973
1773331200000,70334.89,70500,69905.71,70122.87,404.34135
1773332100000,70122.86,70569.15,70053.13,70063.65,342.50333
1773333000000,70063.64,70471.3,70040,70381.51,306.81039
1773333900000,70381.5,70519.99,70245.24,70381.16,217.7628
1773334800000,70381.15,70547.19,70344.82,70429.76,168.42516
1773335700000,70429.75,70528,70202.84,70300.01,227.27976
1773336600000,70300.01,70444.64,70242.75,70360.87,250.36252
1773337500000,70360.87,70418.2,70076.16,70212.06,197.86807
1773338400000,70212.05,70303.51,70073.81,70202.85,139.05091
1773339300000,70202.84,70273.28,69877.88,70019.71,210.73302
1773340200000,70019.71,70100,69870.95,69924.69,225.65876
1773341100000,69924.69,69943,69800,69819.64,167.41529
1773342000000,69819.64,69954.65,69770.85,69934.87,143.23639
1773342900000,69934.88,70220.72,69934.87,70209.97,247.3252
1773343800000,70209.98,70348,70202.16,70311.3,136.86743
1773344700000,70311.29,70548.81,70264.83,70432.32,230.41762
1773345600000,70432.33,70555.2,70356,70400,138.45176
1773346500000,70399.99,70422.26,70261.06,70307.03,331.16732
1773347400000,70307.03,70307.03,70128.41,70130.34,60.54595
1773348300000,70130.35,70236.24,70111.28,70164.49,88.0205
1773349200000,70164.5,70470,70164.5,70386.91,103.94667
1773350100000,70386.91,70410.31,70258.79,70289.11,55.92429
1773351000000,70289.11,70294.43,70200.91,70277.22,72.40811
1773351900000,70277.21,70383.48,70234.65,70268.55,123.62326
1773352800000,70268.54,70305.26,70149.35,70204.92,101.70879
1773353700000,70204.93,70280.7,70116.36,70180.62,178.50012
1773354600000,70180.62,70224.4,70033.33,70059.16,97.352
1773355500000,70059.17,70178.16,70013.17,70175.64,89.86393
1773356400000,70175.64,70484.04,70159.35,70470.01,227.73795
1773357300000,70470,70734.25,70461.69,70537.45,232.85057
1773358200000,70537.44,70666,70466.92,70630.91,246.0304
1773359100000,70630.9,70665.63,70480.88,70541.34,187.96296
1773360000000,70541.34,71118.59,70386.01,71118.58,662.99656
1773360900000,71118.58,71759.6,71105.33,71482.53,1126.38806
1773361800000,71482.53,72000,71482.53,71512.01,726.28147
1773362700000,71512.02,71554.91,71244.4,71475.61,341.64505
1773363600000,71475.6,71694,71471.4,71592.36,206.64242
1773364500000,71592.36,71759.95,71471.72,71527.19,230.53753
1773365400000,71527.2,71706.63,71283.99,71610.42,287.96924
1773366300000,71610.43,71706,71561.68,71672.39,250.59747
1773367200000,71672.38,71696.68,71502.54,71546.23,277.12079
1773368100000,71546.23,71619.86,71426.15,71454.56,336.51894
1773369000000,71454.56,71485.55,71155.72,71175,203.3422
1773369900000,71175,71278.28,71045.52,71143.8,177.83345
1773370800000,71143.8,71270.03,71099.57,71174.49,135.97878
1773371700000,71174.5,71287.82,71070.81,71093.82,115.66073
1773372600000,71093.81,71193.31,70964.43,71152.37,212.1039
1773373500000,71152.37,71508.87,71115.63,71405.75,464.07793
1773374400000,71405.76,71493.77,71345.14,71371.1,91.33321
1773375300000,71371.1,71374.99,71214.01,71319.52,443.33585
1773376200000,71319.52,71417.15,71271.43,71403.09,62.4843
1773377100000,71403.09,71437.08,71308.82,71393.94,183.77162
1773378000000,71393.93,71436.67,71242.02,71271.83,209.98509
1773378900000,71271.83,71450,71259.34,71413.8,292.40175
1773379800000,71413.79,71622.04,71413.79,71600.01,247.59042
1773380700000,71600.01,71637.54,71476.04,71546.29,428.9268
1773381600000,71546.28,71593.22,71450.49,71466.21,121.20805
1773382500000,71466.22,71500.33,71211.25,71241.61,240.75178
1773383400000,71241.61,71339.84,71180.19,71259.75,584.8076
1773384300000,71259.75,71383,71198.15,71342,135.20861
1773385200000,71342,71500,71236.08,71423.43,182.20458
1773386100000,71423.42,71584.57,71402.83,71513.96,162.02934
1773387000000,71513.95,71600,71382.05,71575.4,397.27233
1773387900000,71575.39,71672.76,71526.21,71612.22,398.32565
1773388800000,71612.23,71650.68,71385.28,71471.72,186.131
1773389700000,71471.72,71599.4,71438,71588.04,242.78532
1773390600000,71588.04,72142.85,71574.14,71934,943.14588
1773391500000,71934,71950.06,71695.37,71821.02,448.10576
1773392400000,71821.01,71975.59,71739.35,71755.42,471.96713
1773393300000,71755.43,71828.78,71589.81,71818.07,107.02602
1773394200000,71818.06,71936.62,71788.99,71875.4,158.98733
1773395100000,71875.4,72100.37,71850.8,72006.57,187.23394
1773396000000,72006.56,72256.37,71995.53,72253.73,471.12821
1773396900000,72253.73,72489,72249.79,72347.52,497.52212
1773397800000,72347.52,72566,72325.59,72494.38,396.33085
1773398700000,72494.38,72575.98,72352.03,72458.12,270.37009
1773399600000,72458.11,72526.12,72232.41,72298.43,290.97139
1773400500000,72298.43,72490,72294.54,72326.5,143.1965
1773401400000,72326.5,72364.44,72256.5,72310.48,126.7582
1773402300000,72310.48,72352.61,72207.41,72228.82,163.49096
1773403200000,72228.81,72445,72210,72420,139.0282
1773404100000,72420,72510.26,72331.71,72412.15,129.92272
1773405000000,72412.15,72631.53,72330.67,72342.09,248.6405
1773405900000,72342.09,72884.68,72342.08,72784.73,625.34099
1773406800000,72784.73,72919.26,72684.88,72793.44,300.31069
1773407700000,72793.43,73264.17,72709.53,73023.17,1315.75619
1773408600000,73023.17,73320.73,72750.27,73270.78,787.66138
1773409500000,73270.78,73585.27,73239.65,73379.18,893.67375
1773410400000,73379.18,73593,73238.83,73501.36,660.16426
1773411300000,73501.35,73897,73339.54,73738.52,1416.58148
1773412200000,73738.52,73913.74,72940,72946.7,1178.51056
1773413100000,72946.69,72983.56,72350,72382.72,1302.79401
1773414000000,72382.72,72690,72168,72646.55,1030.49476
1773414900000,72646.55,72829.12,72455.01,72463.71,620.78242
1773415800000,72463.71,72593.69,71877.1,71981.67,551.90644
1773416700000,71981.68,72249.94,71736.34,71831.46,1102.27109
1773417600000,71831.46,71944.57,71583.46,71728.2,503.92074
1773418500000,71728.21,71761.24,71154.54,71393.26,743.92141
1773419400000,71393.25,71875,71379.7,71830.49,493.78163
1773420300000,71830.48,72100,71761.25,71885.57,592.72232
1773421200000,71885.56,72139.44,71879.55,72116,272.21519
1773422100000,72116.01,72249.99,71595.71,71659.82,750.9793
1773423000000,71659.81,71688.1,71058.82,71198.81,409.32864
1773423900000,71198.8,71277.02,70914.09,71037.93,457.17761
1773424800000,71037.93,71238.5,70937.91,71218.06,223.02625
1773425700000,71218.06,71258.9,70841.23,71195.34,311.63117
1773426600000,71195.33,71350.94,71178.54,71238.6,91.80396
1773427500000,71238.59,71249.93,71008.2,71055.45,111.72661
1773428400000,71055.45,71277.84,71006.19,71224.27,118.99035
1773429300000,71224.27,71309.94,71020.5,71082.04,123.3837
1773430200000,71082.04,71211.75,71041.38,71136.47,116.83863
1773431100000,71136.47,71256.56,71092.21,71189.95,147.86555
1773432000000,71189.96,71364.85,71150,71353,92.33646
1773432900000,71353,71468.66,71269.32,71307.96,159.8796
1773433800000,71307.96,71347.85,71282.03,71329.8,163.48653
1773434700000,71329.8,71469.53,71279.11,71346.84,138.77031
1773435600000,71346.84,71491.03,71346.84,71408.38,64.35456
1773436500000,71408.38,71419.35,71138.02,71165.41,97.77252
1773437400000,71165.42,71305.61,71058.25,71117.31,410.93467
1773438300000,71117.31,71230.19,71104.64,71104.65,77.08163
1773439200000,71104.65,71189.26,70681.76,70847.33,364.39125
1773440100000,70847.33,70847.34,70643.52,70671.43,213.15273
1773441000000,70671.43,70775.38,70559.02,70720.46,180.41902
1773441900000,70720.47,70816.82,70676.95,70814,105.37577
1773442800000,70814,70824.76,70688.45,70809.05,235.50688
1773443700000,70809.05,71005.3,70801.73,70900.01,438.45666
1773444600000,70900.01,70965.71,70864.01,70941.1,289.82523
1773445500000,70941.1,70991.02,70904.96,70930,149.23826
1773446400000,70930.01,70930.01,70744.01,70889.38,122.72227
1773447300000,70889.38,70951.8,70786.34,70916.78,173.315
1773448200000,70916.77,70928.55,70560.61,70568.75,230.55006
1773449100000,70568.74,70706.75,70555,70631.97,236.91701
1773450000000,70631.96,70767.16,70631.96,70695.22,95.01881
1773450900000,70695.22,70804.75,70695.22,70780.47,57.36303
1773451800000,70780.48,70831.75,70481.7,70807.47,390.43142
1773452700000,70807.47,70941.05,70807.47,70831.7,248.73807
1773453600000,70831.7,70897.55,70780.82,70862.61,89.48701
1773454500000,70862.61,70877.19,70789.33,70810.48,256.50544
1773455400000,70810.49,70842.12,70741,70770.33,128.31503
1773456300000,70770.33,70948.66,70735.21,70783.27,539.36785
1773457200000,70783.27,71020.92,70783.26,71006.82,131.22066
1773458100000,71006.83,71151.05,70959.65,71041.67,531.84974
1773459000000,71041.68,71185.23,71041.68,71148.55,218.83157
1773459900000,71148.54,71148.55,71049.81,71081.3,62.82064
1773460800000,71081.31,71216.28,71062,71193.58,116.29791
1773461700000,71193.59,71207,71094.96,71204.64,292.40504
1773462600000,71204.65,71307.92,71124.34,71285.42,167.16783
1773463500000,71285.42,71303.6,71021.11,71039.58,131.20987
1773464400000,71039.57,71145.37,70983.32,71110.37,275.41454
1773465300000,71110.36,71151.3,71058.41,71109.76,133.05359
1773466200000,71109.76,71114,70916.96,71005.01,205.66109
1773467100000,71005,71037.2,70972.12,71013.75,145.21148
1773468000000,71013.75,71013.75,70892.33,70925.68,106.8907
1773468900000,70925.69,70925.69,70700,70711.9,94.05161
1773469800000,70711.9,70741.22,70317,70459.33,256.36926
1773470700000,70459.33,70684.96,70423.12,70622.08,254.86515
1773471600000,70622.09,70739.99,70597.37,70706.74,160.76472
1773472500000,70706.75,70706.75,70560.58,70684.01,52.06304
1773473400000,70684.01,70743.88,70500.23,70540.02,89.43273
1773474300000,70540.02,70622.06,70489.03,70596.68,448.72376
1773475200000,70596.68,70705.43,70567.14,70697.04,143.57113
1773476100000,70697.03,70710.76,70588.2,70671.78,135.1247
1773477000000,70671.79,70698.86,70562,70562,81.1108
1773477900000,70562.01,70594.91,70536.58,70585.63,101.64145
1773478800000,70585.64,70705.92,70557.45,70693.57,64.98187
1773479700000,70693.57,70728.07,70624.74,70702.82,317.18586
1773480600000,70702.81,70702.81,70542.58,70613,274.02382
1773481500000,70613,70613,70400,70501.16,237.78241
1773482400000,70501.16,70571.76,70472.36,70544.93,89.44366
1773483300000,70544.92,70544.93,70424.46,70472.3,84.58658
1773484200000,70472.29,70538.52,70389.08,70506.93,338.03718
1773485100000,70506.92,70575.1,70506.92,70570.44,112.2878
1773486000000,70570.44,70694.96,70562.66,70665.53,151.5908
1773486900000,70665.53,70717.02,70648.63,70663.76,118.43406
1773487800000,70663.77,70730.03,70625.43,70693.78,144.65525
1773488700000,70693.79,70784.38,70692.94,70751.42,100.50087
1773489600000,70751.42,70835.48,70702.98,70761.46,131.17855
1773490500000,70761.46,70775.34,70709.72,70713.78,44.03652
1773491400000,70713.78,70749.25,70616.44,70632.69,188.13091
1773492300000,70632.68,70798.37,70630.64,70780.59,109.21625
1773493200000,70780.59,70793.46,70711.54,70754.2,370.59013
1773494100000,70754.19,70930.01,70754.19,70930,135.7029
1773495000000,70930,70930.56,70862.41,70867.94,169.76538
1773495900000,70867.94,70916.67,70795.64,70847.35,210.44109
1773496800000,70847.34,70941.17,70725.28,70746.05,113.44558
1773497700000,70746.05,70824.24,70696.07,70824.24,42.15369
1773498600000,70824.24,70838.22,70592.89,70603.08,85.67039
1773499500000,70603.08,70669.47,70578.76,70599.22,87.89989
1773500400000,70599.23,70721.44,70563.56,70657.8,91.67043
1773501300000,70657.81,70728.59,70631.03,70686.69,347.69145
1773502200000,70684.05,70684.05,70501,70539.47,212.61338
1773503100000,70539.47,70611.7,70521.93,70580.09,197.37128
1773504000000,70580.09,70646.32,70500,70584.02,135.60815
1773504900000,70584.03,70662.82,70572.94,70662.74,79.02932
1773505800000,70662.75,70692.16,70633.58,70647.49,62.66739
1773506700000,70647.5,70709.4,70599.16,70672.53,101.9786
1773507600000,70672.52,70690.76,70641.68,70690.76,38.86589
1773508500000,70690.75,70733.02,70672.51,70732.18,29.43043
1773509400000,70732.19,70732.19,70639.39,70663.54,32.68671
1773510300000,70663.53,70664.92,70590,70617.01,33.38784
1773511200000,70617.01,70617.02,70560.16,70582,26.71407
1773512100000,70582,70626,70559.35,70618.05,16.62207
1773513000000,70618.05,70671.99,70618.04,70650,19.02168
1773513900000,70649.99,70708.88,70642.96,70668.23,33.44577
1773514800000,70668.23,70691.5,70595.14,70687.71,28.45913
1773515700000,70687.7,70708,70667.76,70671.98,12.78005
1773516600000,70671.98,70718.86,70641.15,70718.86,19.94251
1773517500000,70718.86,70740.34,70692.5,70700,16.29134
1773518400000,70699.99,70705.48,70650.09,70683.58,16.1256
1773519300000,70683.58,70765.48,70683.57,70735.78,23.30398
1773520200000,70735.78,70856.4,70735.77,70850,36.51113
1773521100000,70850,70854.48,70798,70805.71,38.07781
1773522000000,70805.71,70805.71,70661.06,70663.47,38.71147
1773522900000,70663.47,70716.02,70663.46,70690.42,22.21172
1773523800000,70690.42,70753.91,70680,70738.79,25.22867
1773524700000,70738.78,70825.04,70712.48,70799.99,27.76139
1773525600000,70799.99,70805.15,70716.85,70716.85,22.12053
1773526500000,70716.85,70771.25,70712.48,70736.39,22.67908
1773527400000,70736.4,70801.49,70736.39,70753.24,22.04824
1773528300000,70753.24,70753.26,70695.29,70710.91,22.3953
1773529200000,70710.9,71093.72,70710.9,71012.43,172.96256
1773530100000,71012.43,71057.97,70909.06,71034.44,103.9648
1773531000000,71034.44,71216.72,71024,71181.17,147.54811
1773531900000,71181.18,71253.17,71109.65,71211.95,113.09404
1773532800000,71211.95,71215.49,71027.36,71088.25,123.90316
1773533700000,71088.25,71220.74,71004.01,71066.5,216.63903
1773534600000,71066.5,71119.41,70977.14,71083,179.92975
1773535500000,71083.01,71083.01,70967.59,70985.28,55.7681
1773536400000,70985.29,71037.41,70893.14,70949.72,212.54216
1773537300000,70949.72,71000,70891.99,70933.69,38.28304
1773538200000,70933.68,70951.67,70858.82,70932.47,40.13155
1773539100000,70932.48,71035.1,70896.55,70985.83,49.58801
1773540000000,70985.84,71380,70985.84,71305.29,317.4758
1773540900000,71305.3,71342,71200.43,71268.29,62.17589
1773541800000,71268.29,71420,71165.41,71420,69.33293
1773542700000,71419.99,71634.08,71366.38,71450.53,446.10681
1773543600000,71450.54,71538.03,71407.22,71463.9,265.07659
1773544500000,71463.9,71465.87,71312.21,71341.38,162.30253
1773545400000,71341.38,71440.06,71240.68,71336.25,134.27316
1773546300000,71336.25,71363.14,71264.78,71363.14,218.03574
1773547200000,71363.13,71646.56,71330.66,71586.04,186.06337
1773548100000,71586.04,71661.55,71506.2,71538.04,110.34432
1773549000000,71538.04,71644.45,71458.88,71596.45,181.01973
1773549900000,71596.44,71606.4,71401.93,71606.32,302.35141
1773550800000,71606.31,71606.31,71476,71545.29,91.1874
1773551700000,71545.28,71800.68,71520.39,71630.28,490.91817
1773552600000,71630.28,71704.54,71576.92,71643.82,121.15355
1773553500000,71643.83,71656.58,71483.52,71489.68,89.70333
1773554400000,71489.67,71595.43,71483.54,71567.78,137.59099
1773555300000,71567.78,71591.7,71453.39,71466.15,160.26544
1773556200000,71466.16,71466.16,71373.75,71411.2,124.70496
1773557100000,71411.2,71475.64,71408.13,71458.41,106.3378
1773558000000,71458.41,71658.33,71428.52,71612.56,97.44212
1773558900000,71612.56,71658.44,71566,71567.56,53.97975
1773559800000,71567.56,71567.57,71446.95,71446.96,80.03627
1773560700000,71446.95,71462.7,71411.88,71453.59,44.59534
1773561600000,71453.59,71627.28,71453.59,71594.53,83.80226
1773562500000,71594.54,71736.72,71554.6,71586.22,252.46216
1773563400000,71586.21,71589.74,71503.63,71573.1,46.91084
1773564300000,71573.1,71730.01,71573.1,71717.5,168.22819
1773565200000,71717.5,71920,71715.92,71828.13,468.80344
1773566100000,71828.13,71940.49,71800.82,71847.41,73.82477
1773567000000,71847.42,71875.58,71740.35,71758.59,48.53722
1773567900000,71758.59,71840.94,71713.9,71791.1,49.77113
1773568800000,71791.11,71842.66,71714.37,71806.66,212.54505
1773569700000,71806.65,71919.19,71797.95,71862.46,70.71325
1773570600000,71862.47,71867.4,71794.2,71830.64,113.67471
1773571500000,71830.64,71830.64,71783.09,71783.09,128.08049
1773572400000,71783.1,71787.59,71681.15,71700,97.74771
1773573300000,71700.01,71813.96,71663.16,71695.56,80.41652
1773574200000,71695.55,71763.68,71659.71,71754.99,133.74153
1773575100000,71754.99,71888,71735.07,71839.42,140.88623
1773576000000,71839.41,71839.42,71698.92,71702.74,101.56273
1773576900000,71702.75,71757.18,71664.24,71706.97,44.09789
1773577800000,71706.97,71733.23,71560.21,71567.28,107.03211
1773578700000,71567.28,71659.01,71567.28,71610.33,72.06976
1773579600000,71610.33,71679.81,71266.35,71442.49,396.95027
1773580500000,71442.49,71547.18,71263.99,71526.9,212.40472
1773581400000,71526.91,71576.93,71280,71449.89,386.30004
1773582300000,71449.89,71623.03,71392.77,71607.54,112.82686
1773583200000,71607.54,71624.6,71532,71579.35,117.52145
1773584100000,71579.35,71579.35,71406.77,71457.39,79.60465
1773585000000,71457.39,71484.39,71341.68,71484.38,81.84936
1773585900000,71484.38,71635.56,71431.83,71622.03,173.11697
1773586800000,71622.04,71626,71500,71546.93,60.41319
1773587700000,71546.93,71604.87,71459.5,71472.8,54.51218
1773588600000,71472.8,71543.64,71410,71486.52,77.64931
1773589500000,71486.51,71517.55,71473.53,71481.24,17.43791
1773590400000,71481.24,71586.75,71454.62,71559.98,35.8406
1773591300000,71559.98,71562.98,71320.08,71405.7,109.25115
1773592200000,71405.69,71500,71330.56,71450.02,100.93877
1773593100000,71450.02,71464.99,71340,71437.35,56.58719
1773594000000,71437.35,71512.88,71409.74,71482.12,38.99941
1773594900000,71482.11,71543.31,71455.96,71515.17,79.75753
1773595800000,71515.16,71545.2,71483.84,71521.37,26.85174
1773596700000,71521.37,71989.93,71521.37,71819.95,220.19194
1773597600000,71819.96,71885.55,71705.19,71719.15,85.81391
1773598500000,71719.15,71780,71688.8,71726.37,43.096
1773599400000,71726.38,71828,71692,71692.01,51.05735
1773600300000,71692,71709.79,71321.87,71390.53,141.13949
1773601200000,71390.53,71529.41,71338.67,71488.81,125.26732
1773602100000,71488.82,71546.72,71421,71525.33,52.62439
1773603000000,71525.33,71582.83,71460.93,71493.44,47.03333
1773603900000,71493.44,71558.91,71462.36,71549.94,26.67468
1773604800000,71549.94,71558.58,71504.56,71531.75,14.47566
1773605700000,71531.76,71575.16,71433.75,71485.6,27.25047
1773606600000,71485.61,71930,71485.61,71846.68,124.92868
1773607500000,71846.68,71886,71724.06,71730.81,69.89085
1773608400000,71730.81,71754,71629.99,71646.15,44.20445
1773609300000,71646.15,71810.06,71646.15,71761.24,62.03067
1773610200000,71761.25,72221.87,71761.25,72105.63,257.52775
1773611100000,72105.64,72222,72020.9,72109.58,96.04055
1773612000000,72109.59,72313.64,71771.57,71796.79,244.6629
1773612900000,71796.79,71971.17,71725.74,71931.49,102.45126
1773613800000,71931.49,72500,71931.49,72391.41,350.14205
1773614700000,72391.4,73081.77,72391.4,72749.44,774.19324
1773615600000,72749.45,73199,72740.63,72991.99,526.82881
1773616500000,72992,73119.92,72473.55,72479.04,482.41778
1773617400000,72479.05,72747.22,72420.44,72701.07,210.80346
1773618300000,72701.07,72824,72548.55,72815.24,173.58056
1773619200000,72815.25,73008.94,72714.59,72714.59,251.02228
1773620100000,72714.6,72870.05,72501.98,72512.3,145.77421
1773621000000,72512.31,72687.24,72452.26,72515.54,147.502
1773621900000,72515.53,72665.67,72512.19,72531.26,141.13601
1773622800000,72531.27,72620,72270.41,72317.19,245.66499
1773623700000,72317.19,72688,72317.19,72645.39,179.3355
1773624600000,72645.38,72660,72484.12,72590.46,181.39601
1773625500000,72590.47,72852.28,72584.82,72752.9,109.47963
1773626400000,72752.9,72852.28,72667.3,72694.37,108.13313
1773627300000,72694.37,72744.73,72386,72451.44,219.28849
1773628200000,72451.43,72486.05,72368.08,72444.13,79.42468
1773629100000,72444.13,72593.58,72419.28,72514.69,80.27337
1773630000000,72514.69,72586.8,72436.02,72528.13,60.01533
1773630900000,72528.12,72883.27,72490.29,72857.64,192.48432
1773631800000,72857.64,74330.34,72856.56,73769.99,2695.78688
1773632700000,73770,73869.94,73533.46,73573.32,476.44016
1773633600000,73573.31,73805,73573.31,73695.95,422.79141
1773634500000,73695.95,74059.97,73590,73605.9,448.0545
1773635400000,73605.9,73827.56,73605.9,73632.81,254.54206
1773636300000,73632.82,74451.03,73603.02,73835.62,782.37964
1773637200000,73835.62,74089.98,73733.6,73866.52,350.57761
1773638100000,73866.51,73970.5,73782.41,73909.56,230.76775
1773639000000,73909.56,74095.31,73720,74045.37,277.03613
1773639900000,74045.38,74258.07,74000.61,74207.49,562.74022
1773640800000,74207.49,74207.5,73610,73715.13,486.64395
1773641700000,73715.13,73830,73691.91,73711,280.41702
1773642600000,73710.99,73856.51,73701.01,73826.98,172.40319
1773643500000,73826.98,73843.43,73714.35,73714.36,289.9342
1773644400000,73714.36,73924.83,73649.73,73852.84,211.82641
1773645300000,73852.83,73855.88,73700,73835.35,162.80545
1773646200000,73835.35,73872.48,73455.28,73484.86,303.71872
1773647100000,73484.86,73528.94,73385.18,73456.68,280.5868
1773648000000,73456.69,73776.13,73456.69,73514.27,300.67963
1773648900000,73514.27,73560.23,73352.05,73352.06,371.07229
1773649800000,73352.05,73364.2,72892.04,72906.56,535.90572
1773650700000,72906.56,73186.95,72888.8,73135,354.4109
1773651600000,73135,73229.67,73057.25,73132.46,144.92494
1773652500000,73132.47,73280,73130.08,73278,148.90035
1773653400000,73277.99,73278.02,73182.76,73201.4,129.03781
1773654300000,73201.39,73331.88,73185.36,73260.92,108.8578
1773655200000,73260.92,73470.96,73260.91,73338.33,179.31604
1773656100000,73338.33,73497.77,73300,73453.71,243.89796
1773657000000,73453.71,73453.72,73202.89,73253.21,227.82458
1773657900000,73253.22,73783.42,73223.6,73783.42,387.41407
1773658800000,73783.42,73838.76,73600,73606.92,169.05032
1773659700000,73606.92,73748.47,73535.62,73556.24,97.44205
1773660600000,73556.24,73658.77,73515.33,73626.28,112.84843
1773661500000,73626.27,73677.32,73528.92,73552.77,301.35105
1773662400000,73552.78,73819.23,73465.46,73596.63,193.01543
1773663300000,73596.63,73894.56,73488.45,73878.04,256.96266
1773664200000,73878.05,74044,73756.74,73807.63,394.64695
1773665100000,73807.63,73877.94,73713.63,73864.8,76.93255
1773666000000,73864.81,74006.58,73839.27,73967.86,109.78469
1773666900000,73967.87,73988,73787,73902.9,100.78323
1773667800000,73902.89,74509.52,73838,74079.66,899.62458
1773668700000,74079.65,74412.54,73869.23,74109.55,483.31816
1773669600000,74109.56,74460.19,73963.42,74298.61,427.10147
1773670500000,74298.62,74373.99,73604.85,73618.49,439.47514
1773671400000,73618.49,73640.72,72990.52,73136.06,935.3188
1773672300000,73136.06,73588.96,73012.45,73565.54,402.80046
1773673200000,73565.54,73788.88,73325,73677.67,292.44331
1773674100000,73677.67,73908.17,73563.47,73841.21,278.35381
1773675000000,73841.21,74030,73504.59,73555.01,248.70046
1773675900000,73555.01,73612.36,73186.5,73274.76,205.15819
1773676800000,73274.75,73503.31,73160.66,73342.48,241.19959
1773677700000,73342.47,73496.3,73335.06,73413.67,215.35363
1773678600000,73413.68,73671.8,73322.98,73657.29,326.97139
1773679500000,73657.3,73901.95,73601.25,73760.63,233.1972
1773680400000,73760.63,73950.05,73696,73835.65,254.22014
1773681300000,73835.66,73888,73679.19,73683.26,94.17191
1773682200000,73683.27,73965.61,73648.7,73893.28,152.90363
1773683100000,73893.29,74065.7,73768,73943.18,404.7484
1773684000000,73943.17,74336,73907.13,74214.66,497.24317
1773684900000,74214.66,74307,74105.23,74248.86,244.65702
1773685800000,74249.32,74356.32,74014.14,74206.32,178.28115
1773686700000,74206.31,74206.31,73860,73913.6,166.77612
1773687600000,73913.6,74418.6,73781.54,74167.88,517.13057
1773688500000,74167.88,74265.95,73970.34,74110.13,186.81645
1773689400000,74110.13,74247.5,74105.69,74145.97,139.06553
1773690300000,74145.96,74159.47,73848.48,73963,279.07256
1773691200000,73963,73982.46,73863.2,73906.51,123.01446
1773692100000,73906.5,74067.23,73879.08,73977.99,99.51757
1773693000000,73977.99,74110,73977.99,74041.62,88.78463
1773693900000,74041.63,74248.95,74041.63,74236.9,113.27679
1773694800000,74236.9,74505,74150,74367.93,387.53669
1773695700000,74367.93,74474.5,74204.81,74280.05,171.89482
1773696600000,74280.05,74799,74255.32,74436,514.54846
1773697500000,74436,74617.53,74354.94,74401.36,172.97224
1773698400000,74401.35,74899.99,74378.43,74874.6,337.18437
1773699300000,74874.6,74894.67,74583.45,74660.31,246.35293
1773700200000,74660.31,74783.23,74621,74764.81,149.4055
1773701100000,74764.81,74874.95,74687.5,74772.66,325.78788
1773702000000,74773.56,74773.56,74250.21,74392.5,502.47865
1773702900000,74392.51,74615.74,74392.5,74612.39,190.39226
1773703800000,74612.39,74900,74595.86,74874.93,287.98056
1773704700000,74874.93,74909.08,74682,74884.67,178.85804
1773705600000,74884.67,75462.09,74614.18,75409.33,999.34529
1773706500000,75409.33,75520.23,74837.32,75080.2,621.57972
1773707400000,75080.19,75244.05,74913.57,74996.96,352.40867
1773708300000,74996.96,75318.48,74923.59,75318.48,200.20302
1773709200000,75318.48,75978,75074.37,75840.88,758.95332
1773710100000,75840.88,75981.52,75607.84,75933.8,385.42543
1773711000000,75933.8,76000,75507.51,75678.16,542.19866
1773711900000,75678.17,75776.01,75457.7,75623.91,266.51132
1773712800000,75623.91,75677.66,75128.17,75243.62,384.28273
1773713700000,75243.63,75271.35,75114.67,75172,258.36338
1773714600000,75172.01,75466,75119.07,75396.16,157.96484
1773715500000,75396.16,75421.99,75140.15,75198.02,267.63684
1773716400000,75198.02,75326.15,74933.33,74943.79,229.54277
1773717300000,74943.79,75000,74731.97,74823.46,397.79673
1773718200000,74823.46,74838.1,74348.42,74422.85,712.39018
1773719100000,74422.86,74530.6,74268.73,74463.98,390.60763
1773720000000,74463.98,74712.89,74432.26,74674.06,517.41397
1773720900000,74674.05,74681.68,74300.74,74419.33,278.84039
1773721800000,74419.34,74500,73980.16,74051.38,908.52652
1773722700000,74051.38,74291.63,74014.56,74252.01,312.33799
1773723600000,74252,74389.3,74089.38,74280.46,367.85114
1773724500000,74280.47,74417.19,74191.78,74406.55,182.7678
1773725400000,74406.56,74459.99,73895.91,73943.01,314.49042
1773726300000,73943.01,74103.02,73784,74036.74,385.7076
1773727200000,74036.74,74165,73877.56,74145.18,332.84171
1773728100000,74145.17,74266.66,74079.73,74212.41,171.73102
1773729000000,74212.42,74276.66,73980,74004.78,228.61274
1773729900000,74004.78,74094.52,73954.74,74085.45,146.56202
1773730800000,74085.46,74361.03,74066.4,74324.03,177.44352
1773731700000,74324.04,74457.72,74320.79,74403.62,182.57063
1773732600000,74403.62,74403.62,74300,74400,295.78749
1773733500000,74400,74400,74220,74249.32,115.44036
1773734400000,74249.32,74452.97,74174.63,74230,122.45777
1773735300000,74230.01,74400,74108.01,74306.23,110.44847
1773736200000,74306.22,74447.77,74172.63,74394.28,130.93406
1773737100000,74394.28,74424.39,74140.53,74188.38,97.81265
1773738000000,74188.38,74257.92,74032.94,74047.64,188.69078
1773738900000,74047.63,74406.03,73999,74311.79,313.16358
1773739800000,74311.78,74330.81,74143.1,74194.85,177.43852
1773740700000,74194.84,74194.85,73841.62,73937.16,184.86975
1773741600000,73937.16,73960.74,73560.98,73685.51,381.31165
1773742500000,73685.51,73837.2,73580.33,73750,175.09215
1773743400000,73750,73786.74,73596.59,73743.99,211.58952
1773744300000,73743.98,73774.37,73639.71,73729.45,281.07578
1773745200000,73729.45,73974.06,73682.01,73930.54,203.72784
1773746100000,73930.55,74081.21,73887.67,74012.78,187.63697
1773747000000,74012.78,74127.98,73940.48,74107.82,136.55059
1773747900000,74107.81,74224.16,74018,74033.11,120.04264
1773748800000,74033.1,74170.55,74008.67,74057.88,119.84785
1773749700000,74057.88,74153.11,73780,73793.9,198.44399
1773750600000,73793.89,73914,73698,73837.39,137.35468
1773751500000,73837.39,73837.39,73672.25,73739.74,158.58784
1773752400000,73739.74,73845.51,73689.68,73836.46,104.68526
1773753300000,73836.46,73871.79,73666,73715.06,118.18991
1773754200000,73715.05,74167.39,73688.01,73721.08,487.10486
1773755100000,73721.07,73881.58,73399.19,73615.48,449.90441
1773756000000,73615.49,73804,73424.79,73721.2,308.09709
1773756900000,73721.2,73934.38,73534,73892.18,184.01093
1773757800000,73892.17,74283.01,73892.17,74249.35,452.03931
1773758700000,74249.34,74425.31,74109.43,74381.7,418.56775
1773759600000,74381.69,74893.94,74100,74121.45,591.57475
1773760500000,74121.45,74292.12,73984.68,74054.35,224.33558
1773761400000,74054.34,74154.34,73669.91,73902,372.60579
1773762300000,73900.01,74059.08,73722.89,73914.39,182.20719
1773763200000,73914.4,74153.56,73855.24,73972.33,194.23385
1773764100000,73972.33,74350,73952.55,74205.21,189.99301
1773765000000,74205.2,74237.24,73992.78,74136.66,222.52599
1773765900000,74136.66,74250.99,74010.87,74155.69,141.11994
1773766800000,74155.68,74300,74006.58,74218.9,276.02742
1773767700000,74218.91,74444.07,74164.72,74287.75,202.36622
1773768600000,74287.74,74482.85,74211.27,74421.53,179.77973
1773769500000,74421.53,74594,74364.87,74523.75,167.93507
1773770400000,74523.76,74672.3,74446.41,74597.69,177.6832
1773771300000,74597.69,74654.74,74386.11,74423.18,209.75349
1773772200000,74423.19,74723.82,74417.97,74612.85,175.07337
1773773100000,74612.85,74769.17,74575.8,74683.04,144.95032
1773774000000,74683.04,74800,74633.09,74745.5,159.46096
1773774900000,74745.49,74800,74533.95,74631.29,213.92615
1773775800000,74631.28,74774.16,74528.01,74673.85,168.22356
1773776700000,74673.85,74689.53,74427.25,74512.17,226.99455
1773777600000,74511.21,74515.41,74359.87,74360,203.11341
1773778500000,74360,74685.5,74359.99,74652.26,79.14891
1773779400000,74652.27,74652.27,74506.03,74552.58,93.16606
1773780300000,74553.16,74584,74486.69,74506.75,91.33534
1773781200000,74506.75,74779.9,74450.01,74705.09,281.09745
1773782100000,74705.08,74727,74554.86,74554.87,167.8702
1773783000000,74554.87,74799,74496.79,74736.93,122.21194
1773783900000,74736.92,74788,74655.19,74685.42,47.02142
1773784800000,74685.42,74772.14,74564.89,74580.57,89.97664
1773785700000,74580.56,74595.13,74369.99,74370,88.61079
1773786600000,74370,74386.26,73934,74160,226.91566
1773787500000,74159.99,74353.58,74137.01,74307.08,82.80538
1773788400000,74307.08,74398.74,74222.69,74317.74,76.72347
1773789300000,74317.75,74331.61,74100,74196.95,149.45587
1773790200000,74196.94,74196.94,73930.53,73945.1,149.05467
1773791100000,73945.41,74059.58,73871.74,73909.36,148.17656
1773792000000,73909.37,74063.22,73828,73989.17,131.08789
1773792900000,73989.16,74012.91,73668.63,73782.2,162.18396
1773793800000,73782.19,73803.17,73535.36,73721.1,172.42786
1773794700000,73721.11,73883.29,73721.11,73867.88,207.6109
1773795600000,73867.88,73989.29,73820.69,73907.5,132.206
1773796500000,73907.51,74048.53,73856.29,74019.66,63.05582
1773797400000,74019.65,74209.5,74019.65,74141.73,245.73949
1773798300000,74141.73,74211.43,74010.85,74072.3,96.72755
1773799200000,74072.3,74287.93,74051.78,74284.55,155.26998
1773800100000,74284.55,74299.01,74181.59,74233.45,164.46354
1773801000000,74233.45,74416.58,74200,74416.58,162.83574
1773801900000,74416.58,74476,74326.71,74338.93,66.9688
1773802800000,74338.93,74399.7,74250.27,74267.56,98.56256
1773803700000,74267.56,74625,74266.46,74525.84,124.8695
1773804600000,74525.83,74672.34,74446.4,74490.49,135.89317
1773805500000,74490.49,74519.55,74417.58,74446.14,100.48405
1773806400000,74446.14,74486.3,74399.73,74432.99,104.25074
1773807300000,74432.98,74432.98,74253.78,74253.78,70.49237
1773808200000,74253.79,74253.79,74178.53,74236.31,111.01263
1773809100000,74236.31,74262.2,74137.02,74175.49,186.59632
1773810000000,74175.48,74312.11,74161.77,74285.28,200.87449
1773810900000,74285.29,74285.29,74050,74066.32,79.11022
1773811800000,74066.31,74150,74000,74000.01,127.0153
1773812700000,74000,74060,73830.76,73950,255.80055
1773813600000,73950.01,74101.43,73942,74094.02,84.51504
1773814500000,74094.02,74225.82,74034.67,74171.55,112.85283
1773815400000,74171.56,74212.44,74006.02,74063.01,215.52549
1773816300000,74063.01,74109.47,73938.1,73954.03,239.89918
1773817200000,73954.03,73997.04,73860.01,73975.68,90.81667
1773818100000,73975.68,73986.17,73812,73847.07,129.95436
1773819000000,73847.08,73847.08,73700.01,73710.01,182.58361
1773819900000,73710.01,73912.4,73700.01,73883.8,101.36906
1773820800000,73883.8,74035.17,73863.31,74010.01,144.70292
1773821700000,74010.01,74072.92,73970,74045.92,214.72708
1773822600000,74045.91,74121.33,73971.64,74082,229.4808
1773823500000,74082,74130.02,74022.69,74044.89,146.59384
1773824400000,74044.9,74193.98,74042.85,74172.59,87.34946
1773825300000,74172.59,74229.99,74120,74164.25,101.1796
1773826200000,74164.24,74281.33,74142.39,74248.25,96.89227
1773827100000,74248.26,74274.48,74115.78,74181.08,61.74225
1773828000000,74181.08,74267.77,74100.54,74259.37,66.12403
1773828900000,74259.36,74259.36,74178.57,74185.62,80.32315
1773829800000,74185.62,74211.06,73870.49,73882.83,160.3978
1773830700000,73882.82,73953.32,73816.26,73946.35,172.0636
1773831600000,73946.35,74074.84,73722.09,73955.76,145.06071
1773832500000,73955.76,74017.06,73577.32,73602.91,218.3905
1773833400000,73602.91,73605.87,72800,73113.08,1199.87176
1773834300000,73113.07,73141.02,72890.6,72952.85,314.36882
1773835200000,72952.85,72981.79,72643.08,72751.48,510.84359
1773836100000,72751.48,72879.28,72660,72818.67,329.57854
1773837000000,72818.66,72818.66,72306,72429.39,723.31152
1773837900000,72429.39,72488,72271.11,72361.24,256.22006
1773838800000,72361.13,72450,72117.11,72430.93,358.3678
1773839700000,72430.94,72546.53,72302,72474.59,351.94411
1773840600000,72474.6,72556.81,72222,72324.52,323.12925
1773841500000,72324.53,72374.09,71980,72133.49,573.58615
1773842400000,72133.48,72222.45,71860.97,71876.56,422.1488
1773843300000,71876.57,72025.25,71620,71652.21,545.57737
1773844200000,71652.21,71854.77,71481.44,71493.45,627.71097
1773845100000,71493.44,71613.26,71100,71193.23,790.55108
1773846000000,71193.23,71483.8,70857.21,71073.24,1130.4876
1773846900000,71073.25,71334,71018.42,71299.67,641.96794
1773847800000,71299.68,71478.8,71213.7,71363.95,424.23894
1773848700000,71363.95,71531.54,71218.6,71467.82,363.54217
1773849600000,71467.82,71565.78,71180.13,71243.82,332.37292
1773850500000,71243.82,71331.56,71100,71230.28,215.43875
1773851400000,71230.28,71288.81,71037.34,71283.8,186.68331
1773852300000,71283.81,71450.7,71257.26,71314.08,232.71911
1773853200000,71314.07,71393.73,71199.87,71285.71,272.92765
1773854100000,71285.72,71513.81,71204.09,71479.91,182.38085
1773855000000,71479.91,71716.77,71348.23,71590.62,358.91696
1773855900000,71590.63,71750,71563.47,71595.21,211.77294
1773856800000,71595.21,72000.5,71595.21,71882.21,495.74833
1773857700000,71882.21,71882.21,71563.99,71684.6,217.03819
1773858600000,71684.59,71852.3,71483.82,71620.46,253.00244
1773859500000,71620.46,71620.46,70947.78,71096.74,509.32823
1773860400000,71096.75,71426.23,71082.92,71342.01,252.65437
1773861300000,71342.01,71486.14,71214.09,71282.18,134.83825
1773862200000,71282.19,71357.2,71000.03,71065.78,293.62886
1773863100000,71065.78,71149.57,70933.85,71072.38,186.79768
1773864000000,71072.38,71072.38,70500,70752.73,620.41461
1773864900000,70752.74,71042.72,70730.62,70989,208.74545
1773865800000,70988.99,71307.91,70958.84,71168.43,235.39995
1773866700000,71168.43,71333.33,71129.96,71214.67,116.06212
1773867600000,71214.67,71451.22,71185.25,71280.44,113.66929
1773868500000,71280.44,71372.69,71240.72,71245.26,66.51636
1773869400000,71245.26,71399.99,71167.15,71325.1,92.05358
1773870300000,71325.1,71367.47,71263.67,71263.67,66.0253
1773871200000,71263.67,71269.02,70957.32,70998.45,176.21052
1773872100000,70998.44,71120,70966.74,71085.58,89.62479
1773873000000,71085.58,71116.42,70944.56,71061.24,124.65996
1773873900000,71061.23,71153.99,71023.54,71153.66,130.4531
1773874800000,71153.67,71264.99,71069.69,71160.93,206.32681
1773875700000,71160.94,71213.01,71079.94,71206.1,133.12327
1773876600000,71206.11,71350,71206.1,71275.76,204.17219
1773877500000,71275.77,71365.4,71214.99,71246.54,147.64464
1773878400000,71246.55,71303.26,71089.42,71179.85,170.65149
1773879300000,71179.85,71321.81,71094.26,71296.69,101.5388
1773880200000,71296.69,71296.69,71048.14,71059.51,185.77822
1773881100000,71059.5,71112,70976.69,71002.17,429.98756
1773882000000,71002.18,71097.46,70963.31,70999.99,125.35439
1773882900000,71000,71075.19,70951.93,71067.29,117.49852
1773883800000,71067.3,71160.84,71011.9,71134.47,81.96997
1773884700000,71134.47,71182.44,71087.53,71115.23,66.58508
1773885600000,71115.24,71210.36,70902.37,71181.98,129.91031
1773886500000,71181.98,71245,71134.62,71244.99,199.07632
1773887400000,71245,71252.83,71166.14,71200,85.67797
1773888300000,71200,71209.98,71042,71055.44,140.31157
1773889200000,71055.44,71232.82,71053.33,71184.99,121.55306
1773890100000,71185,71613.79,71181.44,71494.89,272.61355
1773891000000,71494.89,71535.17,71236.7,71249.71,121.73146
1773891900000,71249.7,71304.55,71203.37,71215.39,77.71136
1773892800000,71215.39,71215.39,70738.2,70867.64,274.23284
1773893700000,70867.64,70942.88,70682.33,70732.97,177.07742
1773894600000,70732.96,70834,70654.86,70793,172.91606
1773895500000,70793.01,70877.86,70743.35,70822.07,78.634
1773896400000,70822.06,70909.88,70758.81,70815.85,95.90102
1773897300000,70815.85,70888.18,70680.15,70694.34,63.70211
1773898200000,70694.34,70869.01,70661.56,70779.99,124.96939
1773899100000,70780,70855.04,70722.05,70826.54,131.58939
1773900000000,70826.55,70979.99,70728.82,70869.43,88.38683
1773900900000,70869.44,70937.33,70731.71,70731.72,102.87851
1773901800000,70731.72,70758.98,70571.8,70713.15,180.55365
1773902700000,70713.15,70730.26,70505,70583.22,248.03241
1773903600000,70583.22,70600.04,69990,69990,1006.45513
1773904500000,69990.01,70038.3,69478.51,69810.79,958.38853
1773905400000,69810.8,70242.4,69794.46,70096.95,418.15054
1773906300000,70097,70317.06,70010.01,70191.17,370.9615
1773907200000,70191.16,70300,70107.31,70165.83,264.72859
1773908100000,70165.83,70230.28,70060.7,70066.36,227.86523
1773909000000,70066.37,70166,69900,70020.67,369.9157
1773909900000,70020.68,70130.35,69929.27,69985.19,153.13257
1773910800000,69985.19,70162.21,69971.99,70042.14,142.84053
1773911700000,70042.13,70460,70006.28,70265.41,369.01986
1773912600000,70265.41,70466.8,70111.54,70457.54,365.45847
1773913500000,70457.53,70560.91,70420.59,70513,385.3371
1773914400000,70513,70538.74,70402.07,70420.09,372.82759
1773915300000,70420.1,70500,70373.95,70400,59.39024
1773916200000,70400,70410,70180.98,70216.69,107.64856
1773917100000,70216.69,70273.66,70117,70133.72,73.30913
1773918000000,70133.73,70259.37,70072.42,70138.51,94.94442
1773918900000,70138.51,70233.38,70118.41,70204.15,70.29355
1773919800000,70204.14,70244.69,70000.01,70023.5,182.4311
1773920700000,70023.5,70063.6,69909.09,69952.75,195.03146
1773921600000,69952.75,69952.76,69618.61,69799.83,451.92662
1773922500000,69799.82,69814.97,69555.56,69609.19,267.09285
1773923400000,69609.19,69759.44,69545.45,69644.94,218.59237
1773924300000,69644.93,69659.46,69105.49,69290.27,514.80854
1773925200000,69290.28,69442.48,69081.51,69094.99,491.68876
1773926100000,69094.99,69521.7,69087.18,69333,386.20659
1773927000000,69333.01,69823.5,69241,69717.19,525.84193
1773927900000,69715.51,70084.35,69552.01,69905.65,316.45597
1773928800000,69905.65,70179.53,69500.21,69507.4,294.64309
1773929700000,69507.4,69558.24,69133.33,69165.75,310.44707
1773930600000,69165.75,69368.86,69096.16,69278.56,402.43096
1773931500000,69278.56,69583.33,69188.01,69482.25,628.97527
1773932400000,69482.24,69917.87,69447.06,69700.69,311.57408
1773933300000,69700.69,69818.18,69206.81,69206.82,253.14809
1773934200000,69206.81,69380.56,68900,68900.01,656.39255
1773935100000,68900.01,69550,68793.35,69412.51,677.17459
1773936000000,69412.52,69535.26,69210,69339.69,248.30245
1773936900000,69339.7,69598.41,69177.19,69524.48,279.80184
1773937800000,69524.47,69642.35,69257.08,69520,204.41646
1773938700000,69520,69542.66,69293.34,69455.86,125.80678
1773939600000,69455.86,69497.9,69122.03,69229.44,211.01739
1773940500000,69229.3,69746.39,69187.93,69661.41,244.10271
1773941400000,69661.4,69768.72,69497.11,69586.47,103.608
1773942300000,69586.46,69954.18,69546.85,69854.16,200.95058
1773943200000,69854.15,69931.1,69719.42,69833.01,145.17818
1773944100000,69833.01,69914.75,69625.5,69655.21,118.79416
1773945000000,69655.21,69755.14,69602.88,69715.62,83.03104
1773945900000,69715.61,69853.5,69581.55,69821.21,95.61425
1773946800000,69821.21,70554.97,69805.33,70360.2,481.75056
1773947700000,70360.2,70596.42,70229.28,70282.46,368.87453
1773948600000,70282.46,70494.33,70162.62,70445.18,196.2937
1773949500000,70445.18,70445.19,70180.02,70271.99,143.6342
1773950400000,70272,70323.6,70201,70284.26,78.29077
1773951300000,70284.26,70534.15,70284.26,70335.42,196.71227
1773952200000,70335.41,70676,70324,70513.75,105.7819
1773953100000,70513.76,70534.22,70435.91,70483.03,107.92537
1773954000000,70483.03,70695.6,70456.05,70688.5,115.27081
1773954900000,70688.51,70688.51,70514.34,70550.47,97.0365
1773955800000,70550.47,70586.97,70437.84,70458.05,110.81171
1773956700000,70458.05,70540.34,70371.19,70413.47,95.66481
1773957600000,70413.46,70501.89,70304,70439.75,132.66908
1773958500000,70439.76,70442.54,70356.78,70373.18,102.52718
1773959400000,70373.18,70373.18,69954.05,70066.78,203.66534
1773960300000,70066.77,70184,69997.76,70183.99,112.8866
1773961200000,70184,70282.47,70174.81,70191.79,103.19331
1773962100000,70191.79,70191.79,69964.96,70145.48,118.9008
1773963000000,70145.48,70183.68,69718.23,69845.66,228.71197
1773963900000,69845.66,69981.81,69810,69930,141.24055
1773964800000,69930.01,70126.48,69837.1,70081.47,300.54707
1773965700000,70081.47,70177,69945.92,70115.19,97.96354
1773966600000,70115.19,70260.44,70055.61,70220.76,345.64929
1773967500000,70220.77,70311.12,70167.08,70181,127.56429
1773968400000,70181,70437.83,70181,70403.09,156.36287
1773969300000,70403.09,70450,70345.44,70388.48,180.53479
1773970200000,70388.48,70588.5,70388.48,70574,116.45601
1773971100000,70574,70584.6,70386.56,70403.79,73.46787
1773972000000,70403.8,70492.25,70313.86,70356.5,69.09614
1773972900000,70356.49,70356.5,70178.87,70245.98,74.93886
1773973800000,70245.98,70292.19,70086.86,70277.6,82.72131
1773974700000,70277.6,70516.16,70223.26,70415.47,86.15795
1773975600000,70415.48,70499.63,70388,70409.81,91.70019
1773976500000,70409.82,70665.42,70407.55,70665.41,109.59943
1773977400000,70665.41,70809.43,70575.32,70610.33,207.74382
1773978300000,70610.33,70780.59,70567.29,70729.92,302.53245
1773979200000,70729.93,70969.71,70700,70926.01,164.62972
1773980100000,70926,70936.89,70826.5,70927.85,133.65342
1773981000000,70927.85,70927.85,70557.91,70602.17,144.25939
1773981900000,70602.17,70800.23,70583.1,70783.69,103.99496
1773982800000,70783.7,70856,70736.02,70849.47,67.18892
1773983700000,70849.46,70867.44,70611.45,70625.43,81.26333
1773984600000,70625.44,70726.58,70572.85,70707.84,46.00946
1773985500000,70707.46,70720,70521.73,70606.24,173.2336
1773986400000,70606.23,70646.93,70500,70536.07,244.70054
1773987300000,70536.06,70536.06,70414.55,70484.08,218.01471
1773988200000,70484.48,70536.9,70346.49,70464.84,155.64146
1773989100000,70464.83,70537.64,70431.7,70502.9,140.4572
1773990000000,70502.91,70502.91,70160.06,70274.01,202.9518
1773990900000,70274.01,70548.56,70261.91,70451.32,114.52959
1773991800000,70451.33,70857.21,70421.87,70852.47,399.65982
1773992700000,70852.47,70939.58,70819.57,70854.66,219.75785
1773993600000,70854.66,71367,70800,71274.16,458.11803
1773994500000,71274.15,71294.43,71157.37,71248.99,241.56151
1773995400000,71248.98,71248.98,71096.86,71114.34,196.58684
1773996300000,71114.34,71158.29,71013.81,71042.23,115.69676
1773997200000,71042.23,71042.23,70849.26,70849.27,288.04457
1773998100000,70849.26,70859.62,70419.65,70509.18,374.96549
1773999000000,70509.19,70736.55,70509.18,70640.19,138.0947
1773999900000,70640.19,70640.19,70478.01,70583.8,84.3864
1774000800000,70583.81,70598.21,70294.2,70366.57,140.5966
1774001700000,70366.57,70459.4,70218.68,70325.07,187.88864
1774002600000,70325.07,70670.43,70311,70533.48,190.93451
1774003500000,70533.49,70651.16,70521.32,70611.68,89.69738
1774004400000,70611.68,70810.81,70571.46,70779.36,231.12354
1774005300000,70779.35,70779.35,70606.03,70713.03,87.95981
1774006200000,70713.02,70718.07,70312.5,70395.29,203.31808
1774007100000,70395.29,70484.31,70303.36,70478.71,83.16302
1774008000000,70478.71,70685.63,70409.32,70572.99,195.63969
1774008900000,70572.98,70651.16,70419.31,70442.9,96.38178
1774009800000,70442.9,70461.35,70251,70359.52,251.52133
1774010700000,70359.52,70373.22,70257.15,70342.63,69.72827
1774011600000,70342.63,70444.82,70244.9,70324.71,170.50116
1774012500000,70324.7,70613.75,70319.12,70495.62,139.16111
1774013400000,70495.61,70509.12,69850.65,70323.01,586.04682
1774014300000,70323,70399.59,69795.7,69863.84,330.18485
1774015200000,69863.85,70095.73,69641.38,69810.33,497.75652
1774016100000,69810.33,69982.75,69589.38,69940.48,540.65675
1774017000000,69940.48,70268.66,69940.48,69980.14,321.17052
1774017900000,69979.19,70107.97,69650,69731.21,320.26615
1774018800000,69731.2,69867.03,69480,69768.89,425.05608
1774019700000,69768.89,70002.68,69592.12,69826.4,436.23223
1774020600000,69826.39,70000,69756.2,69908.65,146.81939
1774021500000,69908.65,70002.59,69763.56,69860.09,188.79306
1774022400000,69860.09,70083.43,69851.83,69988.51,289.30502
1774023300000,69988.52,70100,69881.35,70024.65,189.83906
1774024200000,70024.65,70024.65,69681.8,69771.65,243.31006
1774025100000,69771.66,69890.89,69608.54,69829.26,199.80359
1774026000000,69829.27,69963.88,69686,69803.71,218.4864
1774026900000,69803.72,69892.96,69636.11,69656.1,178.36097
1774027800000,69656.1,69692,69388,69573.35,340.17132
1774028700000,69573.34,70039.78,69565.55,70000,261.82928
1774029600000,69999.99,70071.81,69894.43,69973.05,180.39932
1774030500000,69973.05,70024.35,69641.98,69666.79,156.14988
1774031400000,69666.78,69790.67,69525.33,69696.6,151.20166
1774032300000,69696.61,69901.84,69681.4,69770,142.72874
1774033200000,69770.01,69910.04,69700,69877.24,114.73782
1774034100000,69877.23,69985.75,69783.77,69876.63,106.30212
1774035000000,69876.64,70019.42,69673.76,70007.91,128.55662
1774035900000,70007.91,70190.18,69910.03,70177.86,178.79937
1774036800000,70177.85,70259.28,70080.32,70206.39,100.39115
1774037700000,70206.4,70206.4,69952.95,69977.25,109.4895
1774038600000,69977.26,69991.08,69754.71,69931.91,120.29778
1774039500000,69931.91,70095.32,69910.03,70057.66,105.21822
1774040400000,70057.66,70157.23,69946.65,70133.93,89.21388
1774041300000,70133.92,70583.3,70121.78,70500,327.95724
1774042200000,70499.99,70726.13,70377.55,70405.38,249.46323
1774043100000,70405.38,70600.9,70405.32,70540.73,113.82607
1774044000000,70540.72,70923.75,70532,70809.61,271.5426
1774044900000,70809.61,70866.73,70686.01,70686.03,129.0779
1774045800000,70686.02,70767.22,70610.6,70696.29,99.19403
1774046700000,70696.29,70832.02,70659.73,70767.85,91.8813
1774047600000,70767.85,70771.13,70502.92,70522.07,126.44304
1774048500000,70522.06,70558.52,70430,70480.63,96.06349
1774049400000,70480.64,70542.17,70465.91,70534.51,83.79727
1774050300000,70534.5,70601.17,70467.91,70510.73,66.29628
1774051200000,70510.73,70599.44,70467.36,70594.76,69.15004
1774052100000,70594.5,70826,70578.01,70657.29,103.26183
1774053000000,70657.29,70678.29,70582.68,70602.53,39.26729
1774053900000,70602.54,70730.01,70570.59,70682.19,62.99161
1774054800000,70682.2,70758.5,70648.04,70671.51,45.69171
1774055700000,70671.52,70675.82,70577.69,70610.12,73.24268
1774056600000,70610.12,70650.54,70519.1,70519.66,116.46231
1774057500000,70519.66,70576,70445.36,70464.59,140.55556
1774058400000,70464.6,70510.5,70431.67,70485.17,110.47966
1774059300000,70485.16,70703.06,70485.16,70644.57,77.08354
1774060200000,70644.57,70738.84,70580.61,70708.13,57.5634
1774061100000,70708.14,70785.9,70690.92,70737.6,71.75424
1774062000000,70737.6,70784.07,70667.78,70695.04,60.61725
1774062900000,70695.04,70719.69,70660.5,70704.97,44.90222
1774063800000,70704.96,70704.96,70632.39,70651.35,23.7462
1774064700000,70651.35,70700,70632.39,70657.35,97.55452
1774065600000,70657.35,70785.9,70657.34,70757.01,156.1695
1774066500000,70757,70819,70721.93,70746.99,139.519
1774067400000,70747,70747,70624.84,70645.66,97.72328
1774068300000,70645.67,70661.67,70617.05,70642.13,93.69229
1774069200000,70642.14,70707.86,70635.1,70637.45,38.76227
1774070100000,70637.46,70809.04,70637.45,70792.01,352.44238
1774071000000,70792,70834.46,70702.91,70779.8,492.13374
1774071900000,70779.79,70779.8,70683.31,70697.94,58.11073
1774072800000,70697.94,70749.99,70693.06,70718.19,100.38454
1774073700000,70718.19,70831.14,70711.46,70815,357.34429
1774074600000,70815.01,70823.33,70734.82,70779.98,365.94016
1774075500000,70779.98,70788.73,70747.63,70774.65,33.59709
1774076400000,70773.55,70787.98,70731.91,70731.92,106.83946
1774077300000,70731.91,70879.76,70731.91,70875.94,107.96895
1774078200000,70875.95,70875.95,70755.78,70755.78,74.24008
1774079100000,70755.78,70768.83,70677.44,70727.33,142.37854
1774080000000,70727.33,70753.79,70685.52,70685.55,218.40762
1774080900000,70685.55,70716.02,70520.51,70528.26,336.07783
1774081800000,70528.27,70632.22,70492.02,70589.39,365.60654
1774082700000,70589.39,70635.52,70566.77,70594.43,36.00919
1774083600000,70594.42,70735.36,70570.4,70715.91,94.29111
1774084500000,70715.91,70722,70583.16,70589.02,41.80449
1774085400000,70589.02,70696.58,70580.6,70639.87,47.78321
1774086300000,70639.87,70675.25,70639.72,70661.59,20.82088
1774087200000,70661.59,70695.32,70604.94,70635.44,208.51595
1774088100000,70635.44,70635.45,70559.69,70559.76,244.01682
1774089000000,70559.76,70626.41,70559.76,70586.08,49.98785
1774089900000,70586.08,70609.61,70563.19,70605.64,21.8072
1774090800000,70605.64,70623.99,70572.62,70572.63,248.99451
1774091700000,70572.62,70615.29,70567.79,70609.99,41.85416
1774092600000,70610,70647.18,70574.13,70647.17,46.332
1774093500000,70647.18,70652.73,70614,70652.72,23.03392
1774094400000,70652.73,70730,70652.73,70730,46.50264
1774095300000,70730,70800,70694.28,70780,79.24439
1774096200000,70779.99,70780,70718,70758.83,40.35646
1774097100000,70758.83,70763.5,70714.54,70722.61,33.31514
1774098000000,70722.61,70766.62,70707.12,70751.9,45.51363
1774098900000,70751.9,70812.74,70724.3,70737.42,38.97502
1774099800000,70737.41,70791.85,70723.42,70726.34,42.57795
1774100700000,70726.34,70766.9,70713.36,70740.18,44.4771
1774101600000,70740.18,71100.94,70740.18,71020.08,268.22593
1774102500000,71020.08,71066.11,70923.5,70933.48,265.94206
1774103400000,70933.48,71018.67,70933.48,70940.86,67.85061
1774104300000,70940.86,70940.86,70592.53,70629.1,271.70857
1774105200000,70629.09,70656.83,70573.77,70639.37,60.06542
1774106100000,70639.38,70671.19,70453.09,70670.46,105.02695
1774107000000,70670.47,70760,70606.06,70616.2,155.41051
1774107900000,70616.2,70680,70616.2,70630.02,78.94774
1774108800000,70630.02,70652.64,70562.24,70566.84,68.44804
1774109700000,70566.85,70627.41,70325,70414.32,201.13647
1774110600000,70414.32,70474.43,70335.58,70371.22,105.46434
1774111500000,70371.21,70431.43,70251,70301.66,60.6554
1774112400000,70301.66,70370.31,70210,70279.1,62.71099
1774113300000,70279.1,70404.92,70252.15,70368.48,76.68361
1774114200000,70368.49,70426.18,70361.13,70388.23,236.89783
1774115100000,70388.23,70420.47,70280.76,70304.08,68.35557
1774116000000,70303.45,70381.85,70290.48,70381.64,49.15869
1774116900000,70381.65,70445.28,70355.16,70412.67,34.81951
1774117800000,70412.66,70534.38,70406.38,70479.49,55.82636
1774118700000,70479.48,70479.49,70383.17,70389.19,60.78124
1774119600000,70389.18,70446.05,70389.18,70431.69,43.31956
1774120500000,70431.69,70448.79,70401.56,70414.08,38.56364
1774121400000,70414.08,70427.21,70324.7,70347.63,29.30938
1774122300000,70347.63,70396.01,70342.72,70396,29.2644
1774123200000,70396.01,70438.27,70358.9,70390.9,154.39326
1774124100000,70390.89,70475.5,70365.17,70455.01,46.24092
1774125000000,70455,70486.92,70440,70481.14,324.45517
1774125900000,70480.97,70508.11,70444.44,70462.28,172.30614
1774126800000,70462.27,70516.82,70368.61,70373.24,255.44807
1774127700000,70373.24,70403.52,70352.77,70362.17,77.78208
1774128600000,70362.17,70397.86,70329.29,70346.98,241.74757
1774129500000,70346.98,70369.64,70268.06,70345.57,54.85487
1774130400000,70345.57,70384.95,70267.71,70314,58.33893
1774131300000,70313.99,70335.97,70283.84,70287.81,109.47441
1774132200000,70287.8,70373.02,70265.55,70304.33,95.76117
1774133100000,70304.33,70321.54,70265.71,70277.22,474.31044
1774134000000,70277.21,70293.82,70127.16,70153.13,74.23027
1774134900000,70153.12,70226,70120.68,70120.7,55.46074
1774135800000,70120.7,70198.24,70105.26,70163,234.83032
1774136700000,70163.01,70163.01,68571.42,68918.12,2145.08435
1774137600000,68918.12,68951.7,68228.5,68690.35,1104.05223
1774138500000,68690.36,69066.5,68658,68904.25,500.73164
1774139400000,68904.25,69155.86,68904.25,69069.68,365.92911
1774140300000,69069.68,69137.86,68779.08,68954.71,190.45144
1774141200000,68954.7,69100,68848.48,68971.82,256.13185
1774142100000,68971.81,69095.21,68901.28,69030.27,126.71498
1774143000000,69030.27,69080,68762.31,68845.5,306.61105
1774143900000,68845.49,68990.64,68845.49,68962.4,120.09863
1774144800000,68962.4,69079.56,68951.21,69053.35,83.78991
1774145700000,69053.35,69411.1,68976,69357.07,172.92827
1774146600000,69357.07,69367.1,69207.65,69237,133.29629
1774147500000,69236.99,69366.26,69203.26,69278.12,116.61391
1774148400000,69278.12,69342.75,69123.13,69308.01,90.44478
1774149300000,69308.02,69540,69261.41,69440.44,285.89248
1774150200000,69440.44,69588.79,69315.45,69355.6,186.19149
1774151100000,69355.6,69365.51,69277.23,69339.99,108.61165
1774152000000,69340,69489.35,69309.98,69448.01,204.99496
1774152900000,69448.01,69526.85,69223.19,69260,144.55476
1774153800000,69260,69376.88,69215.89,69349.64,108.41383
1774154700000,69349.64,69408.27,69303.08,69358,168.79346
1774155600000,69358,69358,69219.87,69228.56,97.67443
1774156500000,69228.56,69271.83,69169.78,69175.82,83.54301
1774157400000,69175.83,69238.73,69150,69206.12,74.73188
1774158300000,69206.12,69263.45,69151.94,69153.41,66.19202
1774159200000,69153.41,69173.19,69059.87,69139.99,210.4481
1774160100000,69139.98,69236.3,69089.23,69236.29,103.5965
1774161000000,69236.29,69245.79,69174,69197.95,29.89321
1774161900000,69197.95,69203.5,69148.61,69164.06,34.14738
1774162800000,69164.06,69250.08,69128.63,69155.27,104.83373
1774163700000,69155.26,69200,69139.92,69181.62,105.54887
1774164600000,69181.63,69181.74,68926.19,68951.59,126.61333
1774165500000,68951.6,69088,68892.93,68919.38,95.94708
1774166400000,68919.37,68990.67,68720.06,68990.67,238.58408
1774167300000,68990.66,68990.67,68560.27,68624.01,451.78372
1774168200000,68624,68787.84,68523.96,68738.56,296.15755
1774169100000,68738.55,68825,68694.31,68804.77,67.25167
1774170000000,68804.77,68881.19,68750.94,68873.38,81.12297
1774170900000,68873.37,68901.65,68587.78,68649.09,177.61728
1774171800000,68649.09,68829.02,68644.58,68782.75,69.66217
1774172700000,68782.76,68847.83,68763.55,68826.2,55.42521
1774173600000,68826.21,68847.83,68680,68742.42,141.72213
1774174500000,68742.42,68744.55,68661.98,68731.27,50.68614
1774175400000,68731.27,68774.2,68585.91,68620.11,87.03501
1774176300000,68620.11,68687.19,68584.27,68648.17,80.59018
1774177200000,68648.16,68691.03,68568.5,68658.59,53.68455
1774178100000,68658.58,68682.36,68381.51,68419.89,221.98126
1774179000000,68419.9,68518.22,68287,68405,182.86393
1774179900000,68405,68424.27,68110.55,68217.95,325.90186
1774180800000,68217.94,68342.92,68199.04,68314.5,112.72236
1774181700000,68314.5,68763.18,68311.94,68662.51,241.95545
1774182600000,68662.51,68673.96,68592.96,68610,66.05709
1774183500000,68610,68693.82,68565.53,68654.83,63.5081
1774184400000,68654.83,68957.24,68654.83,68815.32,181.26769
1774185300000,68815.32,68869.21,68750,68806.7,134.14548
1774186200000,68806.7,68849.85,68548.32,68627.92,128.15071
1774187100000,68627.92,68753.14,68592,68700.02,104.50961
1774188000000,68700.02,68811.89,68542.1,68780,136.92502
1774188900000,68780,68900,68727.13,68839.99,73.87696
1774189800000,68840,68915.27,68782.49,68843,69.37356
1774190700000,68843,68843.01,68645.9,68711.66,105.36922
1774191600000,68711.66,68940,68711.65,68904.24,110.48153
1774192500000,68904.24,69005.71,68809.43,68907.95,133.24747
1774193400000,68907.94,68910.8,68700,68803.1,96.20216
1774194300000,68803.1,68856.89,68753.18,68847.96,51.2418
1774195200000,68847.97,68885.53,68770,68790.84,65.82453
1774196100000,68790.84,68814.31,68682.38,68715.09,69.90297
1774197000000,68715.09,68781.73,68665.62,68733.34,79.24303
1774197900000,68733.35,68848.9,68733.34,68805.58,43.27982
1774198800000,68805.58,68834.34,68739.76,68823.98,38.36726
1774199700000,68823.99,68848.32,68759.04,68810.33,58.56919
1774200600000,68810.33,68824.99,68665.34,68671.02,94.05778
1774201500000,68671.02,68741.16,68671.01,68673.02,61.16858
1774202400000,68672.85,68720.92,68587.69,68720.91,54.00703
1774203300000,68720.91,68730.91,68662.77,68694.05,39.73435
1774204200000,68694.04,68743.18,68344.57,68470.01,190.55816
1774205100000,68470.01,68619.51,68438.31,68618.58,55.71764
1774206000000,68618.57,68626.07,68281.37,68332.16,150.07873
1774206900000,68332.15,68398.75,68275,68287.44,91.52015
1774207800000,68287.44,68424.09,68224.63,68390.24,84.07995
1774208700000,68390.24,68404.15,68145.01,68199.93,147.31422
1774209600000,68199.93,68369.3,68199.93,68335.88,86.32667
1774210500000,68335.88,68498.4,68274.67,68324,75.62032
1774211400000,68324.23,68370.22,68194,68363.62,64.59928
1774212300000,68363.62,68363.62,68080,68176.46,92.98618
1774213200000,68176.47,68228.71,67552.03,67780.83,839.82399
1774214100000,67780.83,67865.3,67360.66,67810.33,472.52311
1774215000000,67810.33,67984.15,67680,67874.82,127.18863
1774215900000,67874.82,67904.8,67761.11,67899.97,95.9378
1774216800000,67899.97,68135.14,67571.67,67912.81,318.29944
1774217700000,67912.81,68383.18,67864,68256,291.88966
1774218600000,68256,68335.6,68099.82,68135.8,154.91418
1774219500000,68135.8,68396.94,68135.79,68339.37,91.45772
1774220400000,68339.38,68474,68200.01,68327.15,115.75336
1774221300000,68327.15,68340.6,68103.06,68103.9,132.27832
1774222200000,68103.9,68161.47,67993.94,68126.67,77.75528
1774223100000,68126.67,68145.6,67839.99,67859,183.48931
1774224000000,67859,68123.86,67779.33,67957.48,305.76761
1774224900000,67957.48,68161.41,67801.54,67994.06,170.63
1774225800000,67994.06,67999.94,67445.18,67689.52,230.4121
1774226700000,67689.52,67889.97,67619.89,67669.99,116.88247
1774227600000,67670,67942.76,67536.01,67845.76,191.80043
1774228500000,67845.76,68123.21,67845.76,68091.54,234.30982
1774229400000,68091.54,68157.31,67980.59,68044,102.51879
1774230300000,68044,68133.28,67903.58,67905,99.58882
1774231200000,67905,68082.83,67842.33,67847.2,159.20722
1774232100000,67847.2,68317.38,67801.67,68263.65,152.54856
1774233000000,68264.05,68400,68200,68240.69,204.9584
1774233900000,68240.7,68327.06,68169.3,68320.72,111.19089
1774234800000,68320.72,68585.12,68239.09,68244.8,134.21204
1774235700000,68244.8,68280.57,68175.98,68204.2,104.48712
1774236600000,68204.2,68231.35,68107,68206.72,106.3376
1774237500000,68206.72,68235.29,68059.88,68074.6,70.76371
1774238400000,68074.6,68224,68057.56,68168.19,98.43004
1774239300000,68168.2,68230.7,68119.68,68230.69,78.36773
1774240200000,68230.7,68375.99,68220.43,68266.26,88.3313
1774241100000,68266.27,68550,68266.26,68541,221.48242
1774242000000,68541,68800,68541,68764.83,357.88041
1774242900000,68764.83,68915.4,68679.55,68694.33,200.3298
1774243800000,68694.33,68844.44,68592.51,68621.13,381.73747
1774244700000,68621.13,68902.78,68568.22,68899.92,222.60185
1774245600000,68899.92,68904.42,68502.83,68610.8,234.9596
1774246500000,68610.8,68694.05,68506.77,68562,278.07133
1774247400000,68562,68572.36,67706.42,67818.26,421.29763
1774248300000,67818.27,67947.49,67698.86,67874.19,284.55361
1774249200000,67874.2,67998.14,67502.48,67943.45,416.14889
1774250100000,67943.46,67999.99,67650.01,67810.17,231.7413
1774251000000,67810.18,68339.75,67777.04,68330.25,462.86114
1774251900000,68330.24,68464.42,68281.99,68333.16,835.60676
1774252800000,68333.16,68678,68333.16,68650.93,204.61941
1774253700000,68651.16,68696.91,68446.88,68469.71,187.12871
1774254600000,68469.71,68654.26,68406.81,68545.52,401.04421
1774255500000,68545.52,68572.64,68328.55,68434.26,445.63885
1774256400000,68434.27,68471.11,68216.85,68283.02,83.43692
1774257300000,68283.02,68354.69,68145.46,68256.73,83.108
1774258200000,68256.73,68256.74,67916.14,68145.5,157.81065
1774259100000,68145.5,68334.01,68140.25,68334.01,57.96028
1774260000000,68334.01,68714.28,68301.21,68602.78,246.59942
1774260900000,68602.79,68627.66,68410,68462.79,84.57144
1774261800000,68462.78,68485.44,68299.82,68418.68,67.64369
1774262700000,68418.69,68579.99,68372.99,68551.02,96.04054
1774263600000,68551.02,71499,68544.15,70963.07,3836.10868
1774264500000,70963.19,71265.23,70289.58,70702.57,1402.848
1774265400000,70702.58,71208.99,70389.54,70669.98,915.40276
1774266300000,70670,70700.8,70053.43,70122.15,895.99628
1774267200000,70122.15,70276.58,69671.95,69992.78,756.46998
1774268100000,69992.77,70507.38,69967.88,70350.93,364.03399
1774269000000,70350.93,70796.41,70171.99,70719.04,470.18576
1774269900000,70719.04,70877.35,70589,70752.15,324.9765
1774270800000,70752.14,70922.34,70600,70749.76,283.15629
1774271700000,70749.77,70914.28,70749.77,70815.73,144.53058
1774272600000,70815.73,71417.76,70660,71219.99,631.89055
1774273500000,71219.99,71587.98,71024.65,71481.13,652.94442
1774274400000,71481.13,71817.09,71391.92,71524.82,689.72259
1774275300000,71524.82,71734.81,71288.71,71353.19,406.99711
1774276200000,71353.19,71530.55,71221.76,71385.8,298.66654
1774277100000,71385.07,71518.54,71127.14,71446.46,267.79103
1774278000000,71446.46,71660.01,71366.25,71371.26,215.86217
1774278900000,71371.26,71391.38,70874.53,70900.13,452.60194
1774279800000,70900.13,70951.22,70582,70660.56,346.62595
1774280700000,70660.56,70853.13,70103.21,70131.48,1036.61923
1774281600000,70131.48,70549.09,70131.47,70525.19,426.53105
1774282500000,70525.19,70558,70214.75,70214.75,273.94273
1774283400000,70214.75,70514,70147.99,70464.67,288.45022
1774284300000,70464.67,70753.43,70433.92,70561.54,378.94518
1774285200000,70561.54,70733.82,70473.88,70629.53,179.98021
1774286100000,70629.53,70660.92,70363.63,70535.68,99.36017
1774287000000,70534.5,71078.89,70522.73,70886.86,273.33501
1774287900000,70886.86,71119.09,70871.23,71085.16,121.02868
1774288800000,71085.16,71166.27,70899.73,70973.69,171.30258
1774289700000,70973.69,71042.88,70879.85,70882.7,138.93053
1774290600000,70882.7,71157.77,70882.7,71046.83,147.10759
1774291500000,71046.83,71195.21,70980,71076.22,136.54972
1774292400000,71076.22,71246.01,70874.52,70935.03,301.70626
1774293300000,70935.03,71085.85,70824,71031.95,82.02505
1774294200000,71031.95,71066.93,70855.67,70904.35,64.55106
1774295100000,70904.34,70996,70649.4,70679.05,167.57583
1774296000000,70679.04,70798.43,70559.03,70795.16,153.14678
1774296900000,70795.17,70830.25,70746.06,70811.17,86.07785
1774297800000,70811.17,70983.33,70794.56,70949.28,80.09321
1774298700000,70949.28,70958.01,70874.02,70915.59,74.72725
1774299600000,70915.59,70987.24,70827.66,70827.66,67.33273
1774300500000,70827.67,70919.68,70827.66,70894.08,30.39105
1774301400000,70894.08,70998,70874.32,70936,74.41394
1774302300000,70936,70973.44,70827.66,70851.35,50.41086
1774303200000,70851.36,70896.76,70568.18,70727.6,96.77852
1774304100000,70726.4,70726.41,70608.19,70636.01,47.65827
1774305000000,70636.01,70712.45,70520.22,70712.45,76.78004
1774305900000,70712.44,70797.89,70678.78,70780.22,58.76617
1774306800000,70780.22,70810.11,70549.3,70552.81,79.15743
1774307700000,70552.81,70710,70404.39,70707.2,88.11442
1774308600000,70707.2,70800,70621.72,70767.17,44.89372
1774309500000,70767.18,70998,70730,70906.45,155.97775
1774310400000,70906.45,71099.96,70773.86,70786.55,228.21799
1774311300000,70786.55,70823.01,70654.01,70720.55,144.45054
1774312200000,70720.56,70734,70423.36,70592.21,287.93802
1774313100000,70592.2,70817.84,70582.4,70679.2,75.22315
1774314000000,70679.2,70712.13,70508,70565.48,101.82442
1774314900000,70565.48,70877.4,70505.42,70828.15,73.66674
1774315800000,70828.15,70891.53,70278.46,70392.31,373.54057
1774316700000,70392.31,70577.12,70365.02,70516.57,181.27198
1774317600000,70516.57,70698,70428.81,70466,95.57887
1774318500000,70466,70627.19,70418.26,70559.73,124.38212
1774319400000,70559.73,70644.38,70369.46,70531.31,153.73321
1774320300000,70531.31,70595.74,70430.62,70453.37,58.29378
1774321200000,70453.38,70543.75,70404.54,70503.1,149.88083
1774322100000,70503.1,70583.36,70475.99,70541.65,116.92605
1774323000000,70541.64,70555.19,70433.03,70489.98,55.8973
1774323900000,70489.98,70570.24,70453.27,70542.9,58.27114
1774324800000,70542.9,70741.64,70520.32,70636.56,102.09919
1774325700000,70636.56,70660.91,70532.31,70532.32,106.53177
1774326600000,70532.32,70532.32,70302.33,70340.32,132.39749
1774327500000,70340.32,70430.54,70247.91,70372.44,133.88797
1774328400000,70372.45,70374.38,70150.39,70161.04,261.13657
1774329300000,70161.04,70341.77,70119.06,70181.25,152.91268
1774330200000,70181.26,70367.82,70152,70326.12,70.55402
1774331100000,70326.12,70373.74,70250.8,70283.85,157.09031
1774332000000,70283.84,70404.26,70253.23,70364.14,176.49157
1774332900000,70364.14,70456.09,70319.39,70378.56,369.31891
1774333800000,70378.56,70517.73,70378.56,70470.01,180.51216
1774334700000,70470.01,70572.83,70432.03,70541.38,123.73484
1774335600000,70541.39,70913.83,70488,70835.04,342.3301
1774336500000,70835.04,71030,70789.13,70929.92,563.99555
1774337400000,70929.92,70968,70819.93,70902.71,358.16728
1774338300000,70902.7,71400,70828.74,71291.7,458.18409
1774339200000,71291.7,71349.1,71086,71132.08,261.27138
1774340100000,71132.08,71132.08,70860.36,70914.41,133.21831
1774341000000,70914.4,71080.24,70850.11,71068.93,193.42226
1774341900000,71068.93,71095.87,70888,70964.15,137.36436
1774342800000,70964.16,71041.4,70867.15,70876.04,94.35629
1774343700000,70876.04,71041.4,70851.77,71014.7,105.06045
1774344600000,71014.7,71243.14,70977.9,71242.7,102.71249
1774345500000,71242.7,71368.61,71159.35,71316.97,209.37524
1774346400000,71316.98,71328.59,71218.35,71264.83,163.51964
1774347300000,71264.83,71264.83,71112.13,71114.64,169.14423
1774348200000,71114.65,71272.54,71078.09,71244.13,186.70072
1774349100000,71244.35,71289.17,71142.22,71272.87,161.45087
1774350000000,71272.87,71272.87,70984.18,71119.61,166.02422
1774350900000,71119.61,71124.6,70964.94,71067.21,115.69431
1774351800000,71067.2,71324.95,71036.16,71244,157.46415
1774352700000,71244,71327.26,71028,71157.77,121.1496
1774353600000,71157.77,71177.66,70976.71,71074.01,123.84727
1774354500000,71074.01,71112.23,70992.89,71085.9,59.96753
1774355400000,71085.89,71085.9,70860.18,70900,95.72705
1774356300000,70900.01,71027.51,70872.32,70956.48,181.27625
1774357200000,70956.48,71059.59,70649.6,70829.23,295.38531
1774358100000,70829.23,70861.32,70568.18,70598.69,195.15947
1774359000000,70598.7,70781.55,70251.3,70321.51,581.85439
1774359900000,70321.52,70442,69968.02,70100.46,657.22438
1774360800000,70100.46,70462.91,69747.22,69858.64,417.9106
1774361700000,69858.64,70089.41,69788.25,70000.41,373.0872
1774362600000,70000.41,70131.96,69768.11,69846.28,284.85396
1774363500000,69846.28,70060.6,69507.34,69869.93,897.17013
1774364400000,69869.93,70055.91,69856.21,69966,416.55691
1774365300000,69966,70255.37,69916,70029.61,455.82561
1774366200000,70029.61,70209.58,69770.85,70058.12,359.13373
1774367100000,70058.12,70193.19,69861.14,69873.04,188.15552
1774368000000,69873.04,69940.43,69796,69915.27,161.02671
1774368900000,69915.27,70001.92,69655.26,69798.32,190.31641
1774369800000,69798.32,69855.85,69340.08,69564.81,365.29919
1774370700000,69565.36,69619.09,69420.15,69476.87,173.11897
1774371600000,69476.88,69512.73,69114.99,69237.43,379.67167
1774372500000,69237.42,69288.54,69102,69177.17,233.00043
1774373400000,69177.16,69330,68923.87,68946.27,362.3775
1774374300000,68946.28,69260,68923.07,69238.43,319.19337
1774375200000,69238.44,69385.66,69168.64,69366.35,235.22358
1774376100000,69365.86,69496.1,69272.21,69408.35,208.41376
1774377000000,69408.34,69746.4,69374.91,69530.83,258.42336
1774377900000,69530.84,69569.36,69423.73,69430.24,106.00513
1774378800000,69430.25,69644.85,69430.24,69640.8,214.70337
1774379700000,69640.8,69700,69527.85,69537.72,105.34053
1774380600000,69537.72,69540,69371.55,69445.56,115.79905
1774381500000,69445.55,69445.55,69277.04,69377.33,111.58306
1774382400000,69377.33,69415.54,69296.15,69415.54,66.05058
1774383300000,69415.54,70295.54,69415.54,70012.33,493.76024
1774384200000,70012.33,70215.11,69963.52,70059.59,257.61419
1774385100000,70059.59,70247.29,69912.44,70093.19,201.02653
1774386000000,70093.19,70231.28,69935.25,69992.84,170.48995
1774386900000,69993.75,70107.42,69901.39,70059.91,125.37998
1774387800000,70059.91,70400,70034.55,70275.75,237.67406
1774388700000,70275.76,70391.4,70204.5,70332.93,153.10864
1774389600000,70332.93,70586.86,70219.58,70543.52,176.62076
1774390500000,70543.51,70543.51,70200,70238.88,271.17629
1774391400000,70238.88,70330.01,70140.5,70288.01,119.75517
1774392300000,70288.01,70391.65,70245.83,70316.96,119.36281
1774393200000,70316.96,70581.77,70270,70536.45,164.8331
1774394100000,70536.46,70758.37,70506.84,70748.6,257.32757
1774395000000,70748.6,70832.54,70665.42,70665.43,254.54411
1774395900000,70665.43,70694.26,70541.19,70556.74,64.69733
1774396800000,70556.74,70753.65,70528.17,70726,130.0744
1774397700000,70726,70730.54,70570.91,70668.99,63.02635
1774398600000,70669,71100.28,70476.9,70923.89,432.78254
1774399500000,70923.9,70995.3,70791.05,70840.75,158.44754
1774400400000,70840.75,70977.35,70709.99,70803.63,299.52469
1774401300000,70803.63,70841.88,70691.5,70763.47,175.8075
1774402200000,70763.47,70810.53,70629.72,70738.5,105.36619
1774403100000,70738.5,70820.05,70677.18,70677.18,43.49359
1774404000000,70677.19,70705.73,70550.58,70609.08,138.3394
1774404900000,70609.08,70671.36,70533.33,70595.04,218.24419
1774405800000,70595.05,70781.39,70518.81,70695.96,129.24897
1774406700000,70695.96,70740.81,70490.77,70531.09,97.0316
1774407600000,70531.1,70573.92,70426.69,70494,181.87577
1774408500000,70494,70550.01,70408,70530.14,183.85803
1774409400000,70530.15,70808.37,70530.15,70743.9,102.71378
1774410300000,70743.91,70805.43,70716.7,70716.7,44.70538
1774411200000,70716.7,70900,70703.83,70850.39,79.8152
1774412100000,70850.38,70948.85,70783.92,70865.74,262.68796
1774413000000,70865.74,70886.54,70726.2,70769.2,193.5323
1774413900000,70769.21,70977.49,70732.67,70968.64,87.42475
1774414800000,70968.64,71345,70940,71245.33,505.86814
1774415700000,71245.33,71250.87,71088.88,71198.74,126.15791
1774416600000,71198.74,71250,71112.6,71220.93,107.58574
1774417500000,71220.93,71244.09,71076.42,71117.66,110.57993
1774418400000,71117.65,71164.17,71006.85,71076.02,146.65779
1774419300000,71076.02,71260,71076.01,71234.41,285.53353
1774420200000,71234.42,71250,71162.97,71201,222.74842
1774421100000,71201.01,71229.34,70984.67,70991.83,279.81904
1774422000000,70991.82,71150.32,70958.73,71142.98,99.36644
1774422900000,71142.98,71150,71048.92,71069.56,55.44074
1774423800000,71069.57,71270.11,71053.53,71056.76,147.02112
1774424700000,71056.75,71084.89,70891.31,70926.88,168.89644
1774425600000,70926.88,71010.92,70800,70811.41,212.93358
1774426500000,70811.41,71250,70811.41,71192.19,170.02552
1774427400000,71192.18,71503.94,71187.19,71478.32,635.51621
1774428300000,71478.32,71478.33,71223.95,71248.39,132.35607
1774429200000,71248.4,71385.72,71225.83,71334.03,208.92965
1774430100000,71334.03,71404.25,71172.96,71268.2,126.95095
1774431000000,71268.2,71326,71228.34,71263.02,107.48741
1774431900000,71263.02,71415.12,71101.99,71345.91,155.05906
1774432800000,71345.91,71456.76,71291.69,71420,137.1613
1774433700000,71420,71482,71371.37,71405.92,77.53481
1774434600000,71405.92,71436.31,71325.02,71436.31,87.56258
1774435500000,71436.31,71641.91,71436.3,71501.39,182.96292
1774436400000,71501.4,71605,71470.49,71599.09,105.39561
1774437300000,71599.1,71931.5,71599.1,71870.28,275.01154
1774438200000,71870.29,72026.09,71774.19,71813.42,499.75368
1774439100000,71813.43,71813.43,71528.84,71678.97,172.87148
1774440000000,71678.97,71847.28,71678.97,71750.01,105.27805
1774440900000,71750,71750.34,71105.43,71341.68,386.15366
1774441800000,71341.67,71482,71189.97,71369.58,142.89253
1774442700000,71369.59,71955.17,71287.07,71715.24,398.59762
1774443600000,71715.24,71858.48,71630.44,71708.42,242.72944
1774444500000,71708.42,71711.34,71563.56,71621.96,153.15548
1774445400000,71621.97,71963.71,71617.29,71728.55,368.44547
1774446300000,71728.54,71830.37,71515.84,71581.42,217.94548
1774447200000,71581.42,71699.87,71291.78,71392.91,345.29708
1774448100000,71392.91,71542.38,71267.79,71366.26,239.85027
1774449000000,71366.67,71556.39,71302.56,71365.99,118.96592
1774449900000,71366,71438.9,71230.51,71234.28,106.32765
1774450800000,71234.28,71301.37,70745.56,70825.25,511.58774
1774451700000,70825.25,71025.78,70530.47,71023.6,492.21575
1774452600000,71023.61,71093.72,70814.71,70878.43,214.45758
1774453500000,70878.43,70951.47,70776.26,70832.99,166.58489
1774454400000,70832.99,70990,70719.26,70874.45,255.40675
1774455300000,70874.44,71752.88,70832,71506.63,650.98036
1774456200000,71506.21,71635.8,71388,71467.51,244.5744
1774457100000,71467.51,71473.86,71250.06,71324.01,132.86177
1774458000000,71324.01,71389.14,71101.7,71148.33,126.55189
1774458900000,71148.32,71202,70945.56,71077.88,236.33084
1774459800000,71077.89,71077.89,70845.04,70913.4,144.76358
1774460700000,70913.41,70977.43,70720.38,70779,155.33958
1774461600000,70778.99,70944,70748.75,70922.94,145.37682
1774462500000,70922.94,71149.07,70922.94,70974.43,131.2493
1774463400000,70974.43,71012.94,70789.96,70848.76,125.49254
1774464300000,70848.76,70978,70681.07,70810.34,133.1806
1774465200000,70810.34,71012,70777.58,70851.83,105.22233
1774466100000,70851.84,70980.17,70827.15,70970.65,142.11639
1774467000000,70969.83,71093.37,70868.18,70940,92.42901
1774467900000,70940,70997.72,70777.51,70883.31,173.29171
1774468800000,70883.32,70909.59,70681.99,70743.67,142.28063
1774469700000,70743.67,70810.17,70646.34,70710.85,194.9091
1774470600000,70710.85,70946.29,70706.97,70946.29,101.2538
1774471500000,70946.29,71058.82,70900,71009.5,135.13798
1774472400000,71009.5,71174.5,70960.21,71164.66,138.11823
1774473300000,71164.67,71175,70949.3,70984.04,118.02871
1774474200000,70984.04,71103.36,70972.71,71067.98,71.04831
1774475100000,71067.99,71106.81,70974.75,71035.24,52.66883
1774476000000,71035.25,71138.93,70969.12,70993.18,89.88533
1774476900000,70993.19,71091.42,70947.61,71042.87,30.27067
1774477800000,71042.87,71594.11,71036.32,71374.34,314.81286
1774478700000,71374.34,71462.91,71322.71,71369.08,70.90686
1774479600000,71369.07,71511.83,71327.69,71327.7,170.46748
1774480500000,71327.7,71439.39,71238.88,71359.59,79.53427
1774481400000,71359.58,71375.03,71194.97,71216.47,88.99739
1774482300000,71216.47,71379.17,71189.55,71336.53,44.33999
1774483200000,71336.53,71372.73,71191.08,71250,100.42194
1774484100000,71250,71379.78,71216.7,71306.6,169.081
1774485000000,71306.59,71398.05,71282,71355.88,147.95298
1774485900000,71355.88,71436.82,71142.38,71299.27,130.97021
1774486800000,71299.27,71368.98,71194.1,71269.6,119.46457
1774487700000,71269.6,71377.04,71159.06,71319.69,68.95197
1774488600000,71319.69,71355.3,71235.77,71259.48,284.64219
1774489500000,71259.48,71298.22,71189,71252.11,49.10965
1774490400000,71252.11,71289.49,71061.67,71091.99,57.35181
1774491300000,71092,71093.84,70889.3,70894.93,278.87366
1774492200000,70894.93,70917.49,70672.37,70868.64,189.53526
1774493100000,70868.64,70916.71,70841.77,70893.01,50.13404
1774494000000,70893.01,70968.66,70761.79,70968.66,62.94526
1774494900000,70968.66,70968.66,70685.69,70713.14,85.86856
1774495800000,70713.14,70900.14,70713.13,70850.74,144.7545
1774496700000,70850.75,70921.48,70781.63,70921.47,216.98118
1774497600000,70921.47,70921.47,70740.8,70755.06,145.75616
1774498500000,70755.07,70872.41,70721.46,70868.66,54.78448
1774499400000,70868.65,70899.02,70828.47,70839.99,104.4952
1774500300000,70840,70884.84,70761.11,70772.01,128.07848
1774501200000,70772.01,70796.32,70446.79,70559.07,508.80492
1774502100000,70559.07,70636.56,70510.54,70577.2,124.61928
1774503000000,70577.19,70624,70288.4,70310.9,183.45466
1774503900000,70310.89,70372,69942.96,70016.98,454.86303
1774504800000,70016.97,70100,69855.73,70068,381.26084
1774505700000,70067.47,70137.63,69905.61,70059.5,188.78775
1774506600000,70059.5,70098.94,69979.61,70000.32,219.46028
1774507500000,70000.32,70152.63,69991,70097.18,226.68124
1774508400000,70097.19,70167.6,70010.31,70048.5,170.92778
1774509300000,70048.5,70093.36,69906.86,69969.87,245.37394
1774510200000,69969.87,70112.08,69805,70071.97,205.66256
1774511100000,70071.97,70163.84,70050.5,70087.44,91.07384
1774512000000,70087.44,70127.69,69896.62,69924.82,131.90498
1774512900000,69924.82,70011.1,69821.47,69826.84,99.98766
1774513800000,69826.84,69952.75,69806.39,69937.32,154.75814
1774514700000,69937.32,70047.63,69902,70024.77,124.1774
1774515600000,70024.78,70144.44,69930.7,70028.91,252.88685
1774516500000,70028.91,70049.24,69883.39,70028.12,212.03736
1774517400000,70028.11,70028.11,69426.38,69506.64,647.65047
1774518300000,69506.64,69621.02,69409.67,69562.41,200.50338
1774519200000,69562.41,69635.49,69503.98,69579.23,250.76737
1774520100000,69579.23,69719.96,69577.76,69661.45,109.65424
1774521000000,69661.45,69661.46,69505.01,69548.18,131.49742
1774521900000,69548.18,69575.36,69464.58,69517.68,202.23691
1774522800000,69517.68,69667.56,69433.33,69566.06,174.96537
1774523700000,69566.06,69582.73,69192.96,69321.37,337.21066
1774524600000,69321.37,69461.1,69313,69398,156.63524
1774525500000,69398,69439.87,69271.51,69276.01,134.85512
1774526400000,69276.01,69413.3,69226.34,69375.23,170.81991
1774527300000,69375.23,69431,69331,69420.65,139.84513
1774528200000,69420.65,69459.58,69241.62,69365.73,156.87616
1774529100000,69365.74,69461.28,69365.73,69436.42,122.28258
1774530000000,69436.42,69573.6,69414.07,69484.14,267.31971
1774530900000,69484.15,69527.89,69375.51,69400.14,176.34198
1774531800000,69400.14,69547.35,69218,69547.35,306.71892
1774532700000,69547.35,69877.45,69502,69646.59,611.21808
1774533600000,69646.59,69837.12,69522.02,69608.4,252.45127
1774534500000,69608.4,69708.92,69406.28,69611.03,194.55575
1774535400000,69611.03,69772,69494.49,69516.89,232.36686
1774536300000,69516.88,69554.75,69259.25,69479.92,263.98321
1774537200000,69479.91,69497.73,68904.49,68950.99,599.48736
1774538100000,68950.76,69082.87,68632.4,69030.49,685.63862
1774539000000,69030.49,69069.69,68902.08,68988.75,212.7524
1774539900000,68988.76,69220.01,68983.86,69082.64,307.19744
1774540800000,69082.64,69082.64,68950.11,69022.57,278.51322
1774541700000,69022.57,69142.94,68855.84,68888.01,384.31803
1774542600000,68888.01,69002.03,68823.21,68918.29,181.89564
1774543500000,68918.28,68979.9,68855,68932.52,104.79985
1774544400000,68932.53,69047.76,68904.02,68921.51,128.29158
1774545300000,68921.5,69086.91,68911.89,69082.98,86.71782
1774546200000,69082.97,69162,68931.23,68957.74,169.61533
1774547100000,68957.75,68960.27,68377.83,68486.86,745.90343
1774548000000,68486.86,68603.75,68314.48,68459.44,298.59245
1774548900000,68459.44,68459.44,68153,68203.58,512.46491
1774549800000,68203.59,68360.26,68184.35,68336.67,415.30943
1774550700000,68336.67,68503.03,68313.47,68497.25,176.19983
1774551600000,68497.25,68520.29,68395.63,68457.4,104.84101
1774552500000,68457.41,68578.8,68385.51,68435.96,127.44982
1774553400000,68435.96,68677.1,68358.8,68633.12,145.18346
1774554300000,68633.12,68681.54,68494.05,68534.36,166.4983
1774555200000,68534.37,69478.42,68436.74,69201.99,775.98365
1774556100000,69202,69346.29,69073.99,69168.99,507.69527
1774557000000,69168.99,69306.13,69082.58,69158.79,164.03569
1774557900000,69158.8,69201.37,68865.2,69005.21,259.94173
1774558800000,69005.21,69007.62,68880.83,68912.92,174.20725
1774559700000,68912.92,69205.43,68879.05,69092.49,177.2481
1774560600000,69092.48,69130.97,68968.34,69020.98,119.69057
1774561500000,69020.98,69029.52,68904.12,68921.1,127.54185
1774562400000,68921.1,69028.89,68863.29,68955.84,98.36862
1774563300000,68955.84,68978.48,68603.24,68754.44,191.49442
1774564200000,68754.44,68833.19,68708,68796.22,107.34421
1774565100000,68796.22,68892.67,68769.98,68892.67,87.18669
1774566000000,68892.66,68994.16,68793.89,68817.63,119.52745
1774566900000,68817.63,68850,68640,68735.8,114.42358
1774567800000,68735.8,68784.28,68652,68754.78,96.95435
1774568700000,68754.78,68847.16,68740.35,68820.31,59.51297
1774569600000,68820.31,68965.15,68705.64,68940,278.39623
1774570500000,68940,68956.53,68732.26,68732.26,78.15821
1774571400000,68732.26,68787.73,68531.37,68718.75,220.78917
1774572300000,68718.74,68786.34,68600,68785.01,57.11653
1774573200000,68785,68883.1,68700,68863.48,244.13683
1774574100000,68863.49,68950,68831.13,68909.84,173.67141
1774575000000,68909.84,68943.95,68849,68900.66,70.39769
1774575900000,68900.67,69066.51,68873.93,69051.27,66.85099
1774576800000,69051.27,69179.05,69045.74,69057.22,159.30803
1774577700000,69057.22,69057.22,68955.5,69023.45,163.03815
1774578600000,69023.45,69071.67,68862,68920.51,369.92158
1774579500000,68920.5,68978.92,68876.5,68903.59,256.18866
1774580400000,68903.58,68924,68668.72,68751.83,253.95876
1774581300000,68751.83,68848.95,68725.41,68839.31,82.26469
1774582200000,68839.31,68910.63,68810.01,68869.56,73.76483
1774583100000,68869.56,68884.19,68767.5,68767.51,166.99944
1774584000000,68767.5,68791.4,68304.14,68405.24,344.26488
1774584900000,68405.23,68566.36,68394.62,68534.05,236.61672
1774585800000,68534.06,68624.81,68505.76,68591.86,195.02131
1774586700000,68591.85,68635.82,68567.22,68578,70.57457
1774587600000,68577.99,68820,68554,68814.43,176.04808
1774588500000,68814.43,68865.88,68589.6,68599.39,109.62757
1774589400000,68599.4,68717.16,68511.79,68602.79,284.04147
1774590300000,68602.79,68632.14,68563.62,68630.77,204.03094
1774591200000,68630.76,68752.62,68567.62,68751.32,84.21733
1774592100000,68751.32,68846,68711.38,68789.13,216.84315
1774593000000,68789.13,68830.44,68727.54,68737.45,266.26434
1774593900000,68737.44,68737.44,68636,68656.15,104.76338
1774594800000,68656.16,68900,68599.56,68851.44,184.35675
1774595700000,68851.44,68955.53,68804.66,68924.84,150.23599
1774596600000,68924.84,68947.6,68548.32,68602.44,552.13151
1774597500000,68602.45,68647.27,68399.18,68540.48,755.0402
1774598400000,68540.49,68635.07,68460,68476.06,308.96493
1774599300000,68476.06,68516.2,68230,68239.13,266.86604
1774600200000,68239.12,68301.99,67609.29,67825.04,997.84737
1774601100000,67825.04,68057.81,67759.28,67920.5,243.90455
1774602000000,67920.51,67950.01,67548.67,67749.67,359.7
1774602900000,67749.68,67960.32,67743.35,67936.31,138.69001
1774603800000,67936.3,67936.31,67712.28,67723.8,174.24067
1774604700000,67723.8,67880.78,67680.85,67695.81,139.62026
1774605600000,67695.81,67770,67612.02,67670.68,143.28969
1774606500000,67670.69,67778.99,67662.19,67765.55,91.65557
1774607400000,67765.55,67773,66809.63,66906.57,1467.04733
1774608300000,66906.58,66940.93,66326.38,66502.41,1310.93371
1774609200000,66502.41,66626,66231.96,66619.17,708.8347
1774610100000,66619.18,66740.38,66602.01,66712.91,405.19824
1774611000000,66712.92,66771.63,66651.25,66764.79,297.37694
1774611900000,66764.79,66848.05,66673.95,66702.78,271.79217
1774612800000,66702.78,66773.25,66603.18,66650,261.68883
1774613700000,66650.01,66717.18,66526.54,66540.5,244.53938
1774614600000,66540.49,66641.33,66432.19,66617.39,278.02341
1774615500000,66617.4,66685.43,66479.73,66619.76,180.30519
1774616400000,66619.75,66730,66522,66533.19,214.7454
1774617300000,66533.19,66720,66491.1,66697.8,196.24555
1774618200000,66697.8,66757.3,66144.06,66514.51,1471.61176
1774619100000,66514.51,66575.74,66025,66188.32,545.12227
1774620000000,66188.31,66404,66100,66361.24,497.76036
1774620900000,66361.23,66376.79,65730.17,65737.82,1079.68312
1774621800000,65737.82,66003.55,65737.81,65900.79,474.18875
1774622700000,65900.79,66249.38,65786.39,66205.06,423.86694
1774623600000,66205.07,66294.28,66100,66243.15,529.26471
1774624500000,66243.15,66458.57,65958.75,66332.98,681.0996
1774625400000,66332.99,66638.25,66280.47,66399.04,672.89157
1774626300000,66399.05,66471,66097.93,66112.82,522.00493
1774627200000,66112.82,66112.83,65812.43,65978.14,403.74495
1774628100000,65976.76,66100,65815.98,65955.45,258.91425
1774629000000,65955.44,66029.7,65815.98,66023.7,316.69344
1774629900000,66023.7,66177.99,65846,65979.29,247.38257
1774630800000,65979.29,66290,65938.3,66209.99,261.91938
1774631700000,66209.99,66279.27,65862.73,65865.1,268.77358
1774632600000,65865.09,65919.33,65600,65631.7,304.67956
1774633500000,65631.7,65738.6,65602.11,65632.92,166.78867
1774634400000,65632.93,65784.81,65591.26,65620.39,389.04226
1774635300000,65620.39,65860.41,65548.25,65763.5,190.92902
1774636200000,65763.5,65876.25,65727.91,65799.98,219.38903
1774637100000,65799.99,65951.96,65796.18,65836.69,116.46054
1774638000000,65836.69,65851.84,65700,65775.16,133.64126
1774638900000,65775.16,65989.03,65741.77,65925.48,255.60169
1774639800000,65925.48,66042.24,65869.2,65928.8,122.34247
1774640700000,65928.81,66145,65877.35,66040.66,306.75468
1774641600000,66040.65,66152.51,66003.56,66004.52,242.26284
1774642500000,66004.52,66090.07,65817.44,65900.32,119.61205
1774643400000,65900.33,65957.86,65826.29,65896.7,84.72348
1774644300000,65896.71,66095.44,65890,66020.76,64.49688
1774645200000,66020.77,66186.01,66013,66151.33,214.83136
1774646100000,66151.32,66180.09,66105.9,66151.47,143.13533
1774647000000,66151.47,66176.17,66045.39,66129.89,92.00454
1774647900000,66129.89,66139.99,66031.49,66098,186.74239
1774648800000,66098,66098.01,65958,66000,187.54202
1774649700000,65999.99,66052.09,65944.8,66020.91,304.58977
1774650600000,66020.92,66061.4,65920,66041.85,185.56193
1774651500000,66041.85,66076.39,66014.36,66020.79,62.17043
1774652400000,66020.79,66100,65970.25,66096.8,70.92661
1774653300000,66096.8,66221.76,66069.44,66190.76,85.06814
1774654200000,66190.77,66301.36,66166.51,66291.05,158.66654
1774655100000,66291.06,66420.75,66283.34,66407.28,190.26057
1774656000000,66407.28,66473.75,66293.35,66306.23,133.07295
1774656900000,66306.23,66398.83,66306.22,66375.01,129.38077
1774657800000,66375.01,66520.46,66375,66489.14,122.07226
1774658700000,66489.14,66493.69,66415.17,66431.55,115.36474
1774659600000,66431.54,66431.55,66115.08,66154.94,176.62538
1774660500000,66154.94,66284.38,66150.96,66217.1,85.38528
1774661400000,66217.09,66286.84,66056.09,66137.21,168.19568
1774662300000,66137.22,66202.87,66107.35,66178.85,182.96539
1774663200000,66178.86,66251.67,66149.01,66197.31,120.44648
1774664100000,66197.3,66226.39,66021,66052.62,88.96135
1774665000000,66052.62,66071.54,65932.09,66032.52,121.28738
1774665900000,66032.52,66068.38,65976.45,66053.2,159.70402
1774666800000,66053.2,66161.12,66053.19,66130.13,57.61403
1774667700000,66130.13,66188.18,66130.13,66179.04,200.57621
1774668600000,66179.04,66248.61,66143.67,66231.64,224.23106
1774669500000,66231.65,66259.66,66182.05,66240,223.54406
1774670400000,66240,66240.01,66110,66123.66,110.80199
1774671300000,66123.67,66294.65,66123.66,66267.75,64.95999
1774672200000,66267.76,66297.01,66252.42,66297.01,117.763
1774673100000,66297.01,66304.72,66233.42,66285.01,159.31786
1774674000000,66285.01,66300,66202.01,66250.54,137.59726
1774674900000,66250.55,66407.96,66224.57,66336.79,122.52412
1774675800000,66336.79,66366.99,66289.39,66345.01,151.10963
1774676700000,66345,66369.09,66316.42,66341.9,264.39524
1774677600000,66341.9,66411.68,66308.93,66367.48,71.95715
1774678500000,66367.47,66500,66362.42,66461.72,140.34257
1774679400000,66461.72,66499.75,66423.16,66426,129.55406
1774680300000,66426,66450.57,66347.08,66382,144.11638
1774681200000,66382,66453.68,66379.8,66437.73,69.05159
1774682100000,66437.73,66487.69,66430.26,66471.17,185.0335
1774683000000,66471.16,66471.16,66429.99,66429.99,246.50116
1774683900000,66430,66573.61,66430,66561.48,236.79592
1774684800000,66561.49,66570.09,66476.9,66500.17,426.18356
1774685700000,66500.25,66559.6,66496.19,66552.28,66.44252
1774686600000,66552.27,66556.89,66421.61,66421.61,105.24037
1774687500000,66421.62,66463.92,66387.06,66409.33,110.48247
1774688400000,66409.34,66416.77,66313.48,66349.92,134.96419
1774689300000,66349.91,66400,66294.84,66354.06,248.16124
1774690200000,66354.07,66359.05,66243.01,66259.49,140.18002
1774691100000,66259.5,66315.98,66243.05,66311.32,110.7858
1774692000000,66311.32,66411.79,66288.72,66323.76,35.03678
1774692900000,66323.76,66343.47,66158.01,66169.67,98.30311
1774693800000,66169.68,66228.72,66124.4,66192.19,135.22798
1774694700000,66192.19,66236.66,66174.75,66221.38,37.55556
1774695600000,66221.37,66294.33,66201.91,66254,61.53072
1774696500000,66254,66325.93,66240.86,66325.93,41.9721
1774697400000,66325.93,66333.03,66298.33,66323.92,60.72666
1774698300000,66323.92,66358,66304.52,66319.47,59.19357
1774699200000,66319.46,66417.58,66240.87,66406.28,87.68633
1774700100000,66406.29,66527.01,66406.28,66440.7,119.2833
1774701000000,66440.7,66440.71,66290,66368.24,59.48739
1774701900000,66368.24,66465.65,66351.36,66455.09,77.64946
1774702800000,66455.1,66514.07,66427.68,66477.15,53.80339
1774703700000,66477.16,66500,66407.65,66469.92,82.36806
1774704600000,66469.93,67163.99,66457.64,66940.95,630.67766
1774705500000,66940.95,67010.16,66771.22,66835.1,273.72991
1774706400000,66835.1,66939.86,66741.51,66775.92,211.7753
1774707300000,66775.92,66851.44,66718.15,66816.01,108.10321
1774708200000,66816,66938.54,66707.56,66887.5,105.96135
1774709100000,66887.5,66967.01,66666.66,66742.1,144.65883
1774710000000,66742.09,66891.73,66717.15,66875.38,76.51667
1774710900000,66875.38,67288.94,66860.34,67028.67,529.7607
1774711800000,67028.67,67150.92,66977.62,67051.88,104.47535
1774712700000,67051.88,67068.43,66929.39,67014.91,60.93451
1774713600000,67014.92,67094.14,66926.44,67026.78,122.09013
1774714500000,67026.77,67096.77,67026.77,67074.07,62.09388
1774715400000,67074.07,67074.07,66893.36,66899.41,74.97265
1774716300000,66899.41,66939.85,66855.24,66926.95,83.54856
1774717200000,66926.94,66996.61,66882.79,66920.7,51.98017
1774718100000,66920.7,66920.7,66772.72,66778.5,113.31075
1774719000000,66778.49,66919.44,66704,66812.71,100.63542
1774719900000,66812.71,66870.34,66763.97,66846.21,44.97028
1774720800000,66846.2,66963.51,66846.2,66939.21,59.60507
1774721700000,66939.21,66939.22,66870.33,66881.22,28.09422
1774722600000,66881.22,66949.35,66834.87,66949.34,89.30106
1774723500000,66949.35,66949.35,66883.94,66908.03,57.04134
1774724400000,66908.03,66954,66804.71,66844.16,52.41849
1774725300000,66844.16,66867.91,66826.37,66860.09,40.9868
1774726200000,66860.09,66903.55,66837.53,66837.53,41.80814
1774727100000,66837.53,66916.53,66828.86,66916.52,67.754
1774728000000,66916.52,67010,66916.52,66999.84,76.4588
1774728900000,66999.85,67010,66906.94,66919.07,34.7104
1774729800000,66919.07,67003.35,66910,66911.7,38.18041
1774730700000,66911.7,66970.37,66906,66906,113.37704
1774731600000,66906,66926.31,66789.58,66836.1,40.11413
1774732500000,66836.1,66855.13,66807.73,66850.54,126.72305
1774733400000,66850.54,66890.56,66807.84,66862.03,31.85244
1774734300000,66862.03,66862.04,66600.01,66685.53,92.38064
1774735200000,66685.53,66721.14,66603.39,66605.92,66.23453
1774736100000,66605.92,66787.49,66588.22,66778.8,90.06802
1774737000000,66778.8,66788.88,66703.99,66703.99,20.80993
1774737900000,66704,66773.13,66695.54,66755.88,47.36184
1774738800000,66755.88,66755.88,66289.43,66400.75,142.35741
1774739700000,66400.74,66436.89,66283.38,66393.63,79.93813
1774740600000,66393.63,66480,66381.25,66388.23,68.5369
1774741500000,66388.23,66418,66318,66377.03,42.57731
1774742400000,66377.04,66471.29,66361.94,66412.28,69.48811
1774743300000,66412.29,66480.37,66281.4,66399.76,84.72553
1774744200000,66399.76,66463.71,66363.95,66400.82,69.62238
1774745100000,66400.82,66500,66392,66487.93,61.3363
1774746000000,66487.93,66596.65,66479.86,66555.61,144.30315
1774746900000,66555.61,66620,66520.54,66550.33,41.02223
1774747800000,66550.33,66559.44,66385.88,66477.88,40.95931
1774748700000,66477.88,66600,66426,66569.22,68.907
1774749600000,66569.22,66647,66540.96,66643.31,50.02851
1774750500000,66643.31,66720.19,66588.65,66654.65,64.37932
1774751400000,66654.66,66754.06,66577.7,66712.21,65.60784
1774752300000,66712.21,66843.66,66687.01,66818,113.81768
1774753200000,66818.01,66822.79,66760.48,66802.23,350.83055
1774754100000,66802.23,67130.5,66766.56,66975.97,196.43293
1774755000000,66975.97,67007.73,66908.1,66921.48,47.60287
1774755900000,66921.48,66949.76,66863.13,66912,66.08025
1774756800000,66912,66936.6,66850.02,66914.5,48.49261
1774757700000,66914.51,66914.51,66772.04,66816.72,62.83542
1774758600000,66816.73,66848.17,66780,66800.88,20.64009
1774759500000,66800.88,66800.89,66717.51,66735.14,36.60428
1774760400000,66735.14,66750,66668.79,66690,80.08486
1774761300000,66690,66749.99,66605.67,66631.03,148.8042
1774762200000,66631.03,66677.18,66597.1,66672.92,32.74543
1774763100000,66672.92,66828.05,66631.44,66771.94,156.81115
1774764000000,66771.94,66872,66771.94,66817.01,82.39077
1774764900000,66817.01,66867.34,66636,66701.93,191.6207
1774765800000,66701.93,66727.48,66662.54,66678.88,56.01749
1774766700000,66678.87,66771.63,66658.96,66738.5,88.71721
1774767600000,66738.5,66738.5,66556.78,66602.46,70.89694
1774768500000,66602.45,66692.93,66585.34,66681.41,170.08145
1774769400000,66681.41,66714.56,66617.82,66637.98,60.72684
1774770300000,66637.98,66752.61,66606.22,66671,44.40204
1774771200000,66671,66756.83,66622.57,66654.18,38.06618
1774772100000,66654.18,66683.22,66600,66680.02,46.15179
1774773000000,66680.02,66772.83,66680.01,66741.82,37.7866
1774773900000,66741.81,66751.18,66702.39,66724,55.05566
1774774800000,66724,66773.02,66589.86,66696.24,89.49356
1774775700000,66696.24,66726.14,66640.34,66673.6,36.65772
1774776600000,66673.59,66697.25,66549.54,66581.57,64.04028
1774777500000,66581.58,66642.07,66581.58,66634.01,34.851
1774778400000,66634.01,66634.02,66500.02,66548.07,120.4865
1774779300000,66548.07,66557.38,66429.37,66468.21,110.95234
1774780200000,66468.21,66549.54,66418,66545.09,72.34014
1774781100000,66545.95,66573.41,66498.15,66502.79,42.08602
1774782000000,66502.8,66861,66502.79,66767.96,118.46769
1774782900000,66767.95,66853.66,66739,66834.02,68.05027
1774783800000,66834.02,66923.81,66767.39,66903.98,67.45174
1774784700000,66903.98,66988.01,66801.32,66816.28,82.69306
1774785600000,66816.29,66851.58,66770.55,66773.06,33.8173
1774786500000,66773.05,66816.31,66729.65,66781.62,54.0146
1774787400000,66781.63,66805.16,66703.07,66738,51.9588
1774788300000,66738,66870.34,66729.27,66849.88,46.06579
1774789200000,66849.88,66875.24,66524.28,66606.37,187.37677
1774790100000,66606.38,66699.75,66561.54,66628,67.76846
1774791000000,66627.99,66687.3,66610,66669.94,50.53981
1774791900000,66669.95,66686.48,66544.1,66580.36,53.87886
1774792800000,66580.36,66797.01,66461,66672.92,186.40697
1774793700000,66672.92,66691.72,66527,66538.5,54.34348
1774794600000,66538.5,66617.14,66510.87,66574.96,70.39146
1774795500000,66574.96,66595.33,66506.32,66589.64,61.75468
1774796400000,66589.64,66730.6,66516.35,66597.3,120.91329
1774797300000,66597.96,66670.33,66336.8,66420.74,125.66021
1774798200000,66420.74,66465.4,66334.37,66456.12,219.48335
1774799100000,66456.12,66543.24,66423.61,66523,52.21413
1774800000000,66523.01,66558.11,66445.89,66447.22,57.1208
1774800900000,66447.23,66665.05,66435.75,66617.19,77.93289
1774801800000,66617.2,66618.94,66531.51,66540,60.49799
1774802700000,66540,66567.93,66488.01,66499.35,37.01137
1774803600000,66499.36,66546,66404.68,66422.35,47.84732
1774804500000,66422.36,66422.36,66158.26,66262.41,168.83583
1774805400000,66262.41,66422.43,66233.42,66392.26,64.61206
1774806300000,66392.26,66435.48,66356.05,66385.84,47.8611
1774807200000,66385.84,66417,66321.66,66402.54,35.22311
1774808100000,66402.54,66463.89,66361.34,66397.51,36.76206
1774809000000,66397.5,66540.43,66397.5,66430.59,35.8719
1774809900000,66430.58,66463.35,66390.97,66427.26,39.57306
1774810800000,66427.27,66450,66390.43,66436.9,32.07521
1774811700000,66436.89,66477.2,66397.29,66425.94,116.51059
1774812600000,66425.95,66477.81,66337.32,66391.74,76.11972
1774813500000,66391.73,66426.09,66323.3,66348.62,60.96819
1774814400000,66348.61,66511.9,66348.61,66461.17,45.82043
1774815300000,66461.17,66793.83,66461.17,66705.65,156.22596
1774816200000,66705.64,66719,66596.26,66596.27,30.74054
1774817100000,66596.27,66626.72,66566.26,66614.05,47.26808
1774818000000,66614.04,66672,66509.41,66554.62,76.10481
1774818900000,66554.61,66675.96,66533.78,66653.87,38.35065
1774819800000,66653.87,66695.1,66602.61,66640.32,50.23272
1774820700000,66640.33,66756.51,66640.32,66710.12,55.41829
1774821600000,66710.12,66710.12,66229.99,66306.35,173.56942
1774822500000,66306.34,66491.12,66272,66384.51,72.89071
1774823400000,66384.51,66425.85,65638.44,65684.25,640.86358
1774824300000,65684.24,65983.35,65000,65860.31,1331.79608
1774825200000,65860.31,66382.98,65859.91,66102.11,399.5249
1774826100000,66102.12,66305.22,65960.9,66010.01,178.5758
1774827000000,66010.01,66094.64,65868.79,66029.24,191.14592
1774827900000,66029.24,66168.42,65885.13,66010.93,161.2708
1774828800000,66010.93,66086.94,65802,65853.46,129.74171
1774829700000,65853.46,67059.66,65800.59,66574.21,798.47077
1774830600000,66574.21,66740.69,66192.73,66331.53,243.26172
1774831500000,66331.53,66419.35,66111.11,66280.25,157.40065
1774832400000,66280.24,66566.66,66280.24,66400.2,152.39059
1774833300000,66400.66,66660.32,66328.38,66603.24,125.63442
1774834200000,66603.24,66731.64,66530.33,66668,164.15027
1774835100000,66668,66834.79,66599.34,66653.74,243.69605
1774836000000,66653.74,66860.47,66580.01,66840.58,173.04775
1774836900000,66840.58,66901.44,66687.71,66755.66,121.00828
1774837800000,66755.66,67040.28,66600,67038.75,271.0711
1774838700000,67038.75,67450,66992.92,67121.01,655.47504
1774839600000,67121.01,67145.75,66977.62,67012.46,109.30315
1774840500000,67012.46,67294.16,67001.23,67242.74,158.62371
1774841400000,67242.73,67282.28,67134.23,67196.14,116.59633
1774842300000,67196.14,67319.33,67124.25,67173.8,81.74285
1774843200000,67173.8,67493.46,67167.92,67432.49,198.7502
1774844100000,67432.48,67650.01,67378.67,67449.19,304.16776
1774845000000,67449.18,67560.96,67386.35,67419.76,180.3966
1774845900000,67419.77,67647.87,67419.77,67616.29,126.25775
1774846800000,67616.28,67800,67581.55,67646.15,276.94525
1774847700000,67646.14,67728.77,67595.04,67665,96.4261
1774848600000,67665,67701.99,67460,67500.01,119.7881
1774849500000,67500.01,67561.29,67442,67492.46,133.99687
1774850400000,67492.46,67585.97,67418.58,67447.09,106.3942
1774851300000,67447.08,67462.34,67283.3,67309.99,263.07958
1774852200000,67310,67399.46,67278.53,67365.1,185.26669
1774853100000,67365.1,67428.25,67296.7,67305.14,167.04303
1774854000000,67305.14,67458.38,67227.88,67383.02,93.84927
1774854900000,67383.02,67437.1,67300,67327.99,113.43232
1774855800000,67328,67428.25,67289.31,67318.24,163.78922
1774856700000,67318.24,67624.39,67302.41,67624.39,213.40025
1774857600000,67624.39,67907.66,67608.49,67893.92,532.4805
1774858500000,67893.92,67911.7,67737.25,67765.16,475.83142
1774859400000,67765.15,67946.02,67734.8,67761.01,270.58038
1774860300000,67761,67822.87,67604.56,67666.44,450.25946
1774861200000,67666.44,67698.62,67580.59,67580.59,261.82135
1774862100000,67580.6,67655.61,67510,67518.37,140.82877
1774863000000,67518.37,67564.72,67460,67556.95,134.80479
1774863900000,67556.95,67593.17,67468,67495.46,69.98782
1774864800000,67495.46,67502.95,67402,67440.51,92.82338
1774865700000,67440.51,67492.91,67418.98,67424.01,42.14861
1774866600000,67424.01,67437.52,67360.41,67433.32,77.53526
1774867500000,67433.32,67518.37,67423.8,67488.53,43.12941
1774868400000,67488.88,67585.97,67488.88,67585.96,69.46575
1774869300000,67585.96,68042.3,67542.16,67690.49,402.01303
1774870200000,67690.5,67748.57,67511.01,67596.01,222.99654
1774871100000,67596.01,67739,67587.51,67680.45,96.38676
1774872000000,67680.44,67873.89,67666.17,67850.19,131.08971
1774872900000,67850.19,67979.93,67802.5,67861.24,267.848
1774873800000,67861.24,67965.72,67820.48,67883.35,139.5998
1774874700000,67883.36,67950,67844.52,67899.59,89.11698
1774875600000,67899.59,67968.99,67841.99,67915.01,121.09681
1774876500000,67915.01,68169.65,67878.85,67878.85,525.54884
1774877400000,67878.85,68042,67706.52,67714.36,402.211
1774878300000,67714.36,67838.29,67428.57,67529.52,331.13512
1774879200000,67529.52,67753.78,67468.75,67678.92,205.88928
1774880100000,67678.92,67706.59,67242.5,67313.59,266.74133
1774881000000,67313.59,67404.48,67113.2,67123.93,358.4187
1774881900000,67123.93,67864.49,67088.73,67799.54,374.52266
1774882800000,67799.54,67878.87,67554.51,67561.67,312.18382
1774883700000,67561.67,67606.31,67407.63,67522.8,248.56512
1774884600000,67522.8,67896.89,67462.57,67751.6,231.42668
1774885500000,67751.6,67788.75,67598.38,67629.4,172.52911
1774886400000,67629.4,67641.65,67339.59,67441.4,173.73027
1774887300000,67441.4,67475.04,67287.96,67351.12,147.39113
1774888200000,67351.12,67508.13,67311.66,67372.33,199.8281
1774889100000,67372.33,67441.88,67222,67368.1,139.31843
1774890000000,67368.1,67465.2,67157.18,67185.24,171.65004
1774890900000,67185.24,67188.94,66650,66805.26,462.95009
1774891800000,66805.26,66958.94,66762,66958.03,158.80208
1774892700000,66958.04,66990.67,66782.13,66828.02,124.31152
1774893600000,66828.02,66929.18,66705.27,66825.05,103.77209
1774894500000,66825.05,66856.69,66581.07,66700.12,162.01508
1774895400000,66700.12,66819.65,66576.47,66739.53,102.85891
1774896300000,66739.53,66787.03,66508.25,66653.46,129.4713
1774897200000,66653.45,66664.57,66300,66425.62,201.95107
1774898100000,66425.62,66457.99,66233.13,66310.09,133.6574
1774899000000,66310.1,66403.55,66243.37,66339,109.30595
1774899900000,66339,66573.54,66292.11,66550.05,152.98344
1774900800000,66550.06,66691.48,66523.75,66598.34,108.28472
1774901700000,66598.34,66672.96,66553.92,66655.94,89.52793
1774902600000,66655.95,66682.82,66554.01,66664.66,63.35719
1774903500000,66664.66,66674.9,66610.02,66651.4,63.44218
1774904400000,66651.41,66797.38,66587.32,66786.13,144.15659
1774905300000,66786.13,66994.17,66771.61,66860.47,193.81215
1774906200000,66860.47,66991.93,66820.64,66929.46,89.17362
1774907100000,66929.46,66945.08,66799.58,66809.3,54.27964
1774908000000,66809.3,66989.1,66702.34,66771.62,70.66192
1774908900000,66771.62,66893.62,66728.34,66820.25,32.35902
1774909800000,66820.26,66856.42,66743.86,66831.69,20.06954
1774910700000,66831.69,66840.95,66683.72,66784.98,46.41268
1774911600000,66784.97,66784.97,66419.79,66550.32,257.74703
1774912500000,66550.32,66738.21,66522.97,66707.57,129.573
1774913400000,66707.57,66778.29,66663.23,66765.9,190.2601
1774914300000,66765.89,66797.38,66720.37,66797.37,120.66177
1774915200000,66797.38,66821.35,66570.67,66653.19,135.6177
1774916100000,66653.19,66831.54,66544.51,66815.48,97.9656
1774917000000,66815.48,66954.65,66771.62,66942.98,158.71335
1774917900000,66942.99,67303.33,66942.99,67208.75,266.64864
1774918800000,67208.74,67288,67050,67234.97,100.73945
1774919700000,67234.97,67881.96,67234.97,67775.48,359.53339
1774920600000,67775.48,68408.37,67737.56,67933.31,839.43552
1774921500000,67933.31,68050.94,67818.18,67938.54,158.34712
1774922400000,67938.05,67986.41,67775.18,67916.59,129.57183
1774923300000,67916.6,68096.87,67916.59,68049.04,151.07363
1774924200000,68049.05,68064.29,67845.42,67989.27,82.67489
1774925100000,67989.27,68087.44,67910,67943.43,71.86748
1774926000000,67943.43,68009.99,67811.36,67916.86,65.3257
1774926900000,67916.85,67964.6,67808,67845.35,70.38834
1774927800000,67845.34,67925.2,67648.2,67728.91,186.65789
1774928700000,67728.91,67758.7,67648.2,67704.74,65.50172
1774929600000,67704.74,67788.75,67580,67673.78,356.38646
1774930500000,67673.78,67979.38,67405.89,67599.83,356.30167
1774931400000,67599.83,67660.22,67524.72,67600.93,286.2174
1774932300000,67600.93,67687.56,67518,67544.01,150.98335
1774933200000,67544.01,67621.06,67405.18,67428.25,119.37544
1774934100000,67428.24,67663.7,67400,67613.99,206.05215
1774935000000,67614,67715.45,67570,67673.56,129.01243
1774935900000,67673.56,67780.34,67659.33,67681.68,198.9912
1774936800000,67681.69,67711.02,67472.46,67476.14,130.77803
1774937700000,67476.13,67515.39,67333.33,67410.7,142.72873
1774938600000,67410.7,67474.76,67348.67,67410.71,180.05903
1774939500000,67410.71,67532.42,67405.1,67492.85,57.71026
1774940400000,67492.86,67524.65,67242.91,67294.69,168.23733
1774941300000,67294.68,67310,67103.32,67288.37,351.52703
1774942200000,67288.36,67401.4,67209.88,67323.15,418.75077
1774943100000,67323.15,67444.26,67305.39,67367.69,641.46675
1774944000000,67367.7,67496,67193.5,67351.38,202.12318
1774944900000,67351.37,67444.9,67289.4,67310.57,135.96331
1774945800000,67310.56,67310.56,66802.81,66842.82,306.88041
1774946700000,66842.82,66936.46,66688.68,66778.33,252.87799
1774947600000,66778.34,66924.33,66582,66693.24,282.48734
1774948500000,66693.25,66707.04,66343.37,66429.75,660.0775
1774949400000,66429.76,66525.38,66397,66503.83,175.89528
1774950300000,66503.83,66511.87,65998.05,66124.99,394.02434
1774951200000,66125,66392.69,66100.01,66381.3,237.24645
1774952100000,66381.3,66466.56,66349.95,66388.82,197.40387
1774953000000,66388.82,66439.9,66227.89,66283.65,188.79874
1774953900000,66283.64,66471.08,66251.01,66363.38,164.82651
1774954800000,66363.38,66584.35,66240.14,66576.68,282.78485
1774955700000,66576.69,66922.58,66542.15,66644,440.39188
1774956600000,66643.99,66833.37,66643.99,66730.53,169.44882
1774957500000,66730.54,66730.54,66572.72,66685.69,96.76035
1774958400000,66685.69,66797.35,66576.16,66576.18,153.83015
1774959300000,66576.17,66829.54,66520.71,66799.02,150.5528
1774960200000,66798.76,66939.9,66728.19,66904.44,121.02462
1774961100000,66904.45,66922.1,66653.26,66653.26,113.59921
1774962000000,66653.27,66844.63,66653.27,66826.01,109.90432
1774962900000,66826.01,66950,66760.9,66807.65,91.08659
1774963800000,66807.64,67204.61,66740.39,66972.97,427.06863
1774964700000,66972.97,67412.11,66972.97,67302.29,459.16067
1774965600000,67302.28,67542,67121.96,67343.29,349.92109
1774966500000,67343.3,67767.87,67328.21,67737.99,359.74068
1774967400000,67738,67753.14,67087.72,67222.48,272.47665
1774968300000,67222.47,67222.48,66427.53,66587.45,503.23545
1774969200000,66587.46,67283.25,66587.46,67241.7,479.95184
1774970100000,67241.71,67280.2,66903.01,66955.99,247.02677
1774971000000,66955.99,67151.02,66877.48,66935,148.26805
1774971900000,66934.99,67053.56,66703.3,66736.8,150.34171
1774972800000,66736.79,67006.75,66729.28,66931.28,174.13915
1774973700000,66931.27,67197.36,66918.9,67096.25,150.79439
1774974600000,67096.26,68030.19,66964.1,67776.04,595.47872
1774975500000,67776.04,67902.48,67490.12,67665.83,413.62425
1774976400000,67665.83,68492.19,67580.01,68454.01,845.02189
1774977300000,68454,68589.49,67989.02,68034,636.3346
1774978200000,68034,68116,67618.63,67712.83,383.82482
1774979100000,67712.83,67770,67403.81,67526.75,330.632
1774980000000,67526.76,67793.66,67526.3,67775.47,137.06051
1774980900000,67775.46,67947.98,67631.64,67777.77,126.73008
1774981800000,67777.76,67883.71,67640.53,67821.4,86.4165
1774982700000,67821.41,67941.02,67743.22,67854.05,76.19303
1774983600000,67854.04,68022.92,67844.96,67995.81,131.84315
1774984500000,67995.81,68029.41,67860.72,67878.41,75.38205
1774985400000,67878.42,67936,67716.35,67830.02,98.02701
1774986300000,67830.01,67966.02,67730,67838.8,129.99249
1774987200000,67838.79,68198,67831.7,68146.88,287.65647
1774988100000,68146.88,68167.44,67939.3,68003,222.55489
1774989000000,68003.01,68124,67953.37,68044,66.96292
1774989900000,68043.99,68267.27,68015.31,68265.53,115.89147
1774990800000,68265.53,68265.53,67962.05,68019.97,139.35951
1774991700000,68019.97,68054.72,67884,68034.37,105.00013
1774992600000,68034.37,68175.09,68030.55,68167.59,95.77525
1774993500000,68167.6,68410.3,68161.78,68277.99,154.34607
1774994400000,68278,68341.16,68053.34,68209.49,180.2727
1774995300000,68209.48,68289.74,68078.8,68121,169.23168
1774996200000,68120.99,68243.06,67962.27,68184.21,154.67468
1774997100000,68184.21,68219.05,68107.94,68172.87,251.37313
1774998000000,68173.59,68285.06,68090.2,68227.3,225.79583
1774998900000,68227.3,68371.1,68184,68274.46,207.62062
1774999800000,68274.45,68357.81,68231.93,68310.02,109.61426
1775000700000,68310.02,68330.76,68211.94,68284.48,67.96204
1775001600000,68284.49,68284.49,68030,68046,124.90553
1775002500000,68046,68223.71,67913.97,68000,198.39822
1775003400000,68000,68066,67853.3,68066,91.17536
1775004300000,68066,68343.77,68034.39,68330.75,128.316
1775005200000,68330.76,68378.64,68150.01,68265.74,170.25132
1775006100000,68265.74,68265.74,68030,68046,177.16973
1775007000000,68046,68119.34,67785.62,67958.01,331.1785
1775007900000,67958.02,67962.24,67760.33,67782.73,288.08162
1775008800000,67782.74,67913.41,67712.61,67847.24,512.77026
1775009700000,67847.24,67913.98,67622.39,67639.41,146.84746
1775010600000,67639.42,67725.34,67578.75,67663.35,173.89292
1775011500000,67663.35,67743.87,67603.42,67668.89,280.66848
1775012400000,67668.9,68118.67,67668.9,67990.15,158.99033
1775013300000,67990.16,68027.22,67931.22,67973.15,61.56475
1775014200000,67973.14,68083.88,67918.74,68062.97,113.59878
1775015100000,68062.97,68250,68062.96,68170.67,217.79128
1775016000000,68170.67,68260,68005.33,68075.22,202.98702
1775016900000,68075.22,68230.71,68044.72,68157.76,289.45581
1775017800000,68157.75,68276.28,68108.6,68226.91,63.52096
1775018700000,68226.91,68476.26,68207.34,68303.83,155.91356
1775019600000,68303.83,68423.34,68150,68401.53,144.57109
1775020500000,68401.53,68755.51,68355.14,68585.97,403.46195
1775021400000,68585.98,68649.54,68476.04,68507.87,163.45608
1775022300000,68507.87,68559.95,68440.77,68456.02,105.99208
1775023200000,68456.01,68699.66,68456.01,68649.99,144.04463
1775024100000,68650,68882.36,68609.67,68859.77,270.34159
1775025000000,68859.77,69226.79,68800,69209.37,512.63173
1775025900000,69209.37,69236.78,69025,69102.85,314.27483
1775026800000,69102.8,69310,69102.8,69179.68,274.63679
1775027700000,69179.68,69184.09,68855.84,68896.74,403.16359
1775028600000,68896.74,68991.59,68851.42,68892.97,467.74036
1775029500000,68892.97,68920.61,68667.02,68692,392.05426
1775030400000,68692,68771.36,68513.82,68528.31,404.02443
1775031300000,68528.3,68749.99,68389.21,68740.69,546.51628
1775032200000,68740.68,68851.35,68718.27,68779.26,159.7915
1775033100000,68779.26,68790.4,68552.02,68670.16,168.69182
1775034000000,68670.15,68733.78,68454.81,68492.59,140.74988
1775034900000,68493.28,68563.97,68390.25,68551.45,128.29208
1775035800000,68551.45,68620.51,68402.26,68480.59,137.24747
1775036700000,68480.6,68700,68480.6,68644,74.15928
1775037600000,68644.01,68662.26,68503.71,68509.26,139.3341
1775038500000,68509.27,68628.56,68489.14,68521.16,260.37447
1775039400000,68521.15,68575.42,68407.08,68497.83,244.75727
1775040300000,68497.82,68659.09,68433.03,68585.55,330.342
1775041200000,68585.55,68668.18,68506.57,68612.01,175.29174
1775042100000,68612.02,68652.23,68505.91,68552.49,240.86313
1775043000000,68552.49,68634,68534.7,68608.35,230.14782
1775043900000,68608.36,68736.15,68595.1,68712.52,106.26712
1775044800000,68712.52,68723.22,68476.82,68574.13,346.38067
1775045700000,68574.14,68717.72,68513.58,68524.53,216.78737
1775046600000,68524.53,68748.88,68248.3,68665.68,403.89518
1775047500000,68666.15,68786,68351.11,68393.6,398.16235
1775048400000,68393.6,68443.34,68149.84,68432.17,259.83677
1775049300000,68432.17,68598,68431.54,68555.87,125.71901
1775050200000,68555.88,68681.25,67918.83,68114.95,438.38934
1775051100000,68114.94,68293.26,67935.82,68116.07,208.1248
1775052000000,68116.06,68287.78,68059.38,68263.66,176.98476
1775052900000,68263.65,68520,68232.35,68517.23,253.05288
1775053800000,68517.22,68641.82,68256.3,68408.16,280.03871
1775054700000,68408.17,68690.98,68357.93,68593.55,195.09445
1775055600000,68593.56,68675.22,68462.4,68489.19,205.31973
1775056500000,68489.19,68899,68428.94,68746.25,231.62431
1775057400000,68746.24,68878.21,68668.72,68756.28,116.45796
1775058300000,68756.28,68965,68756.27,68918.52,235.98157
1775059200000,68918.52,68929.97,68645.04,68671.85,173.94495
1775060100000,68671.85,68935.59,68610,68872.1,207.75015
1775061000000,68872.09,68986.66,68714.93,68937.66,246.03118
1775061900000,68937.65,68951.02,68810,68816.34,77.43717
1775062800000,68816.35,69171.77,68726.52,68747.3,242.86555
1775063700000,68747.31,68793.56,68492.15,68527.97,208.47851
1775064600000,68527.97,68540.89,68298.87,68426.04,154.39426
1775065500000,68426.04,68439.54,68247.17,68266.62,163.13731
1775066400000,68266.62,68292,67939.28,68086.03,327.8422
1775067300000,68086.02,68169.37,67987.14,68089.59,153.53482
1775068200000,68089.58,68330.31,68044.72,68221.98,113.3792
1775069100000,68221.98,68225.05,68006.29,68084.76,128.61653
1775070000000,68084.76,68232.4,68061.59,68061.59,72.58971
1775070900000,68061.6,68268.34,68028.19,68268.34,84.54148
1775071800000,68268.34,68287.39,68062.33,68156.98,88.3755
1775072700000,68156.98,68280,68112.75,68176.84,167.29048
1775073600000,68176.84,68194.7,68013.4,68086.01,99.27219
1775074500000,68086.01,68141.43,68024.77,68051.15,63.84408
1775075400000,68051.14,68180,67964.48,68179.01,64.46613
1775076300000,68179.01,68249,68149.75,68191.09,48.52366
1775077200000,68191.09,68372.69,68171.56,68289.65,82.40806
1775078100000,68289.65,68534,68280.85,68437.37,82.1608
1775079000000,68437.36,68514,68315.53,68343.3,88.49167
1775079900000,68343.3,68473.27,68266.67,68362.53,73.46713
1775080800000,68362.53,68362.53,68150.37,68216.38,94.29315
1775081700000,68216.38,68261.62,68070.38,68185.28,72.36246
1775082600000,68185.29,68306.53,68134.95,68243.81,55.38447
1775083500000,68243.81,68261.94,68077.09,68122.99,48.43058
1775084400000,68122.99,68250,68122.99,68200,169.66717
1775085300000,68200,68200,68082.49,68119.46,157.37517
1775086200000,68119.45,68174.74,67996.89,68099.87,71.41173
1775087100000,68099.88,68172,68059.78,68113.92,75.87533
1775088000000,68113.92,68234.21,68050,68208.26,99.44377
1775088900000,68208.27,68271.19,68140.07,68218.86,60.4035
1775089800000,68218.86,68526.06,68203.35,68526.06,141.50929
1775090700000,68526.07,68653.38,68433.62,68600.29,107.83384
1775091600000,68600.29,68600.29,67638.74,68138.05,651.71561
1775092500000,68138.05,68138.37,67263.08,67586.77,667.73597
1775093400000,67586.77,67586.77,67132,67174.37,341.42452
1775094300000,67174.37,67407.98,67050.84,67359.27,283.21334
1775095200000,67359.27,67359.27,66854.5,66860.88,514.58903
1775096100000,66860.88,67012.89,66777,66900.63,203.1464
1775097000000,66900.63,67046.63,66624.64,66705.79,329.57244
1775097900000,66705.79,66948.36,66692.97,66852.99,121.77647
1775098800000,66852.99,66969.54,66747.25,66759.97,114.37289
1775099700000,66759.97,66896.09,66636.81,66860.64,244.83295
1775100600000,66860.64,66883.14,66500,66606.88,265.63199
1775101500000,66606.88,66644.54,66504.17,66576.25,142.89352
1775102400000,66576.25,66655.46,66507.56,66533.43,373.03894
1775103300000,66533.43,66624.2,66362.43,66427.07,156.98416
1775104200000,66427.06,66450.99,66217.07,66287.03,176.6645
1775105100000,66287.02,66387.23,66271.21,66330.27,182.72615
1775106000000,66330.27,66484.74,66311,66384.3,184.01456
1775106900000,66384.3,66489.94,66354.01,66474.72,130.88606
1775107800000,66474.73,66667.92,66385.93,66580.15,528.23954
1775108700000,66580.16,66645.84,66468.98,66591.54,123.13854
1775109600000,66591.54,66620.2,66560.41,66577.24,97.50419
1775110500000,66577.24,66824.95,66573.41,66642.24,211.24087
1775111400000,66642.23,66693.26,66548.45,66549.9,86.79689
1775112300000,66549.9,66687,66549.89,66681.49,97.74831
1775113200000,66681.48,66709.94,66557.33,66580.01,70.80789
1775114100000,66580,66713.6,66580,66679.81,72.99466
1775115000000,66679.81,66883.33,66679.81,66862.85,247.85146
1775115900000,66862.85,66961.26,66860.05,66930.79,254.17474
1775116800000,66930.79,66930.79,66727.24,66784.04,118.13506
1775117700000,66784.05,66784.33,66600,66683.5,144.56645
1775118600000,66683.5,66737.28,66506.4,66511.17,134.25873
1775119500000,66511.17,66560.18,66180,66439.12,384.94728
1775120400000,66439.12,66476.05,66294,66427.83,215.50757
1775121300000,66427.84,66513.99,66362.79,66478.73,111.73391
1775122200000,66478.73,66517.43,66406,66440.97,107.83723
1775123100000,66440.97,66475.19,66374.61,66469.6,48.30176
1775124000000,66469.6,66504.02,66229.55,66262.53,136.02233
1775124900000,66262.52,66388,66237.53,66378.59,105.58556
1775125800000,66378.59,66500,66364,66484.8,145.45789
1775126700000,66484.8,66511.79,66429.7,66457.28,65.45813
1775127600000,66457.28,66487.82,66256.3,66300,89.65366
1775128500000,66300.01,66516.06,66167.1,66456.4,806.08531
1775129400000,66456.39,66484.3,66325.67,66340,87.3592
1775130300000,66340.01,66394.29,66189.35,66220.28,139.53205
1775131200000,66220.28,66243.93,66068.72,66182.05,230.5773
1775132100000,66182.05,66185.96,65961.66,66149.4,533.30634
1775133000000,66149.4,66224.35,66109.43,66224.34,137.24487
1775133900000,66224.35,66248.51,66017.31,66052.71,122.98167
1775134800000,66052.71,66170,65963.97,66008.51,152.50545
1775135700000,66008.52,66190.36,65891.18,66153.24,190.60592
1775136600000,66153.23,66243.84,65712.12,65866.7,435.03199
1775137500000,65866.7,66285.81,65838.04,66270.87,447.15952
1775138400000,66270.87,66446.11,66168.07,66397.85,319.10137
1775139300000,66397.85,66490.49,66208,66261.89,301.41134
1775140200000,66261.88,67054.37,66259.92,67054.37,843.93571
1775141100000,67054.46,67104.86,66671.7,66868.18,443.72893
1775142000000,66868.17,66977.97,66706.08,66904.01,312.39251
1775142900000,66904.01,66914.75,66646.36,66849.99,177.75345
1775143800000,66850,66994.51,66710.73,66936.69,214.08121
1775144700000,66936.69,66949.82,66741.38,66852.91,121.37625
1775145600000,66852.91,66968,66811.12,66913.37,198.20057
1775146500000,66913.36,66968.28,66759.28,66884.01,210.29771
1775147400000,66884.01,67300,66860.66,67172.97,373.67012
1775148300000,67172.97,67259.34,67090.79,67095.85,138.29572
1775149200000,67095.85,67199.03,66862.93,67169.55,174.53465
1775150100000,67169.54,67430.99,67169.54,67247.69,259.12421
1775151000000,67247.69,67268.15,66931.7,66991.99,830.77876
1775151900000,66991.99,66994.61,66666.66,66679.16,191.46062
1775152800000,66679.16,66796.59,66596.8,66696.19,172.56543
1775153700000,66696.19,66831.18,66612.56,66622.71,311.40438
1775154600000,66622.72,66800.51,66622.71,66740.37,276.57424
1775155500000,66740.37,67065.35,66724.08,66981.99,168.73517
1775156400000,66981.99,67109.09,66943.09,67055.28,143.98903
1775157300000,67055.28,67101.81,66930.9,67035.36,108.60966
1775158200000,67035.36,67060,66878,66973.21,101.28209
1775159100000,66973.21,67061.44,66920.87,66975.99,82.27696
1775160000000,66976,66980.29,66798,66894.09,90.10375
1775160900000,66894.09,67057.42,66888,67052.99,61.42967
1775161800000,67052.99,67100,66960.17,67034.14,70.60485
1775162700000,67034.14,67052.76,66935.28,66939.25,62.04211
1775163600000,66939.25,67012.09,66731.08,66817.39,92.69124
1775164500000,66817.4,66932.67,66802.35,66836.01,66.63234
1775165400000,66836,66871.27,66766.27,66779.26,68.98934
1775166300000,66779.26,66940.11,66779.25,66935.93,44.23677
1775167200000,66935.94,67016.88,66898.6,66898.6,50.40916
1775168100000,66898.61,66996.24,66825.61,66902.8,82.24544
1775169000000,66902.81,67006.73,66902.81,66985.24,48.2582
1775169900000,66985.25,67037.48,66924.43,66982.48,171.30876
1775170800000,66982.48,67096.68,66930.24,66951.34,194.04307
1775171700000,66951.33,67032.94,66934.4,66946.12,79.65336
1775172600000,66946.12,66963.64,66882.18,66885.83,139.88616
1775173500000,66885.82,66902.88,66855.5,66901.99,30.60268
1775174400000,66901.99,67000,66794.16,66883.68,92.20949
1775175300000,66883.68,66965.41,66803.05,66828.89,61.84543
1775176200000,66828.88,66911.93,66770.94,66811.79,121.91464
1775177100000,66811.79,66811.79,66702.83,66785.86,112.11521
1775178000000,66785.87,66841.57,66740.39,66831.01,92.50579
1775178900000,66831.01,66900.01,66743.36,66863,105.99543
1775179800000,66863,66905.61,66483.9,66574.33,259.86699
1775180700000,66574.33,66630.01,66500,66630,155.54589
1775181600000,66630.01,66630.01,66412.13,66508.76,196.90753
1775182500000,66508.77,66750.57,66455.13,66460.64,106.40618
1775183400000,66460.64,66512,66282,66349.55,214.22594
1775184300000,66349.56,66546.16,66318,66533.81,107.82245
1775185200000,66533.82,66666.66,66495.69,66651.74,111.56549
1775186100000,66651.74,66724.17,66611.97,66634.5,72.37102
1775187000000,66634.49,66709.85,66536.92,66607.07,206.0449
1775187900000,66607.07,66640.88,66544.86,66579.97,191.22851
1775188800000,66579.98,66659.97,66564.15,66639.65,67.79971
1775189700000,66639.66,66699.99,66550,66550,66.12457
1775190600000,66550.01,66608.8,66500.04,66578,303.55586
1775191500000,66578,66677.85,66560.5,66602.66,295.67518
1775192400000,66602.67,66668.47,66589.93,66596.78,98.11922
1775193300000,66596.78,66596.78,66416.68,66583.79,57.9692
1775194200000,66583.79,66808.5,66583.79,66777.54,100.76582
1775195100000,66777.55,66777.55,66518.58,66600.35,565.54142
1775196000000,66600.35,66660.33,66558.76,66660.32,104.60215
1775196900000,66660.33,66694.22,66601,66624.98,63.62786
1775197800000,66624.98,66772,66579.32,66740.63,90.54348
1775198700000,66740.64,66800,66715.97,66796.79,175.52321
1775199600000,66796.8,66911.98,66758,66818.36,279.58286
1775200500000,66818.36,66945.58,66800.5,66942.95,76.81339
1775201400000,66942.96,67247.38,66910,67075.72,236.72474
1775202300000,67075.72,67134,67010.14,67042.08,290.25632
1775203200000,67042.08,67288,67033.08,67169.74,350.17606
1775204100000,67169.75,67222.6,67056.24,67056.25,81.16788
1775205000000,67056.25,67123.87,66903.01,66934.65,152.37935
1775205900000,66934.65,67011.94,66900.56,66965.39,133.44635
1775206800000,66965.39,67007.93,66883,66889.47,78.35551
1775207700000,66889.46,66916.36,66749.35,66819.29,129.33114
1775208600000,66819.29,66917,66790.1,66902.2,59.06803
1775209500000,66902.2,66902.21,66804.81,66859.58,24.64569
1775210400000,66859.58,66859.58,66778.4,66828.1,37.37944
1775211300000,66828.09,66866,66765.7,66765.71,73.94824
1775212200000,66765.71,66800.93,66674.72,66781.91,38.93668
1775213100000,66781.91,66898.97,66781.91,66883.08,65.06703
1775214000000,66883.09,66914.28,66823.18,66852.07,38.1563
1775214900000,66852.07,66960.18,66845.49,66937.63,63.46257
1775215800000,66937.62,67057.42,66920.86,67001.23,69.93867
1775216700000,67001.23,67042.56,66960,67017.44,44.35701
1775217600000,67017.43,67051.12,66941.5,67008,45.10078
1775218500000,67008,67144.09,66942.35,67115.99,89.45488
1775219400000,67115.99,67370.42,66796.43,66867.31,420.31914
1775220300000,66867.31,66899.99,66646.36,66722.16,253.13571
1775221200000,66722.16,66735.62,66561.05,66672.07,129.79774
1775222100000,66672.07,66726.67,66596.66,66688.73,157.73183
1775223000000,66688.72,66688.73,66580.44,66602.66,147.68676
1775223900000,66602.66,66680.33,66508.1,66672,119.71766
1775224800000,66671.99,66797.08,66634,66785.76,137.67462
1775225700000,66785.77,66990.59,66721.72,66916.1,203.82429
1775226600000,66916.09,66939.4,66814.56,66814.57,116.58778
1775227500000,66814.56,66989,66814.56,66929.81,71.94408
1775228400000,66929.8,67028.37,66915.59,66966,52.13519
1775229300000,66966.01,66966.01,66875.09,66933.71,125.1199
1775230200000,66933.71,66982.5,66840.59,66859.48,131.58762
1775231100000,66859.49,66876.49,66823.3,66827.15,156.95401
1775232000000,66827.15,66913.56,66827.14,66907.05,80.47147
1775232900000,66907.05,66994.2,66870.23,66993.14,48.03136
1775233800000,66993.13,67010,66931.4,66974.91,177.59344
1775234700000,66974.91,67069,66945.08,67010.46,54.96823
1775235600000,67010.45,67067,66964,66964.01,115.65738
1775236500000,66964,66968.53,66751.86,66880.8,101.21713
1775237400000,66880.81,66950,66862.01,66895.09,81.0838
1775238300000,66895.09,66899.13,66810.4,66855.01,80.16564
1775239200000,66855,66867.36,66786.12,66837.72,55.44519
1775240100000,66837.72,66930,66826.14,66882.24,79.73489
1775241000000,66882.25,66923.62,66840.94,66856.83,21.86907
1775241900000,66856.82,66856.83,66806,66812.03,30.08676
1775242800000,66812.04,66856.83,66775.23,66782.02,53.05223
1775243700000,66782.02,66852.77,66774.02,66794.83,196.17947
1775244600000,66794.83,66857.97,66784.37,66857.67,21.79272
1775245500000,66857.68,66911.19,66857.67,66885.74,18.37143
1775246400000,66885.73,66912.85,66853.48,66899.99,36.67281
1775247300000,66899.99,66912.72,66872.56,66881.23,20.96805
1775248200000,66881.23,66919.61,66855.73,66884.8,38.21658
1775249100000,66884.8,66900.75,66831.97,66831.98,46.12221
1775250000000,66831.97,66931.97,66827.6,66909.66,56.34395
1775250900000,66909.66,66939.63,66870,66887.99,130.24136
1775251800000,66887.98,66947.79,66880.72,66940.26,153.68271
1775252700000,66940.26,66970.18,66902.04,66964.21,37.90852
1775253600000,66964.21,66970.17,66842.76,66871,59.5654
1775254500000,66870.99,66935.98,66870.99,66918,81.09912
1775255400000,66918,66960.18,66898.68,66929.97,100.27491
1775256300000,66929.97,66936.23,66851.28,66888.76,46.48479
1775257200000,66888.76,66905.91,66854.53,66870.59,33.88286
1775258100000,66870.59,66885.61,66840.93,66856.23,135.05951
1775259000000,66856.24,66919.49,66826.13,66868.78,201.64078
1775259900000,66868.78,66964.3,66868.78,66964.3,154.86372
1775260800000,66964.29,66964.3,66876.7,66911.19,51.42608
1775261700000,66911.19,66968.28,66895.93,66918.95,24.0997
1775262600000,66918.95,66961.87,66910.87,66939.61,25.7416
1775263500000,66939.61,66939.61,66886.54,66893.39,57.83542
1775264400000,66893.4,66924.48,66852.22,66852.23,78.82273
1775265300000,66852.23,66881.59,66840.59,66840.6,192.50953
1775266200000,66840.59,66870.13,66832.94,66832.94,122.15655
1775267100000,66832.95,66853.96,66827.22,66852,24.97483
1775268000000,66852,66919.41,66831.27,66844.34,24.30316
1775268900000,66844.33,66844.34,66818.64,66834.32,29.15413
1775269800000,66834.32,66885.92,66826.81,66826.82,43.78944
1775270700000,66826.82,66850,66814,66844.83,41.5712
1775271600000,66844.84,66910.22,66844.83,66900.84,27.03738
1775272500000,66900.85,66900.85,66849.67,66852.11,17.42771
1775273400000,66852.11,66853.59,66837.04,66840.75,19.23858
1775274300000,66840.75,66865.07,66830.23,66832.18,23.11562
1775275200000,66832.18,66846.92,66800,66800.01,27.61562
1775276100000,66800.01,66857.72,66775.91,66857.72,35.54097
1775277000000,66857.72,66857.72,66847.63,66857.22,15.94614
1775277900000,66857.21,66876.32,66850.06,66860.73,101.40198
1775278800000,66860.73,66897.64,66855.6,66861.78,207.08497
1775279700000,66861.78,66900.79,66844.14,66878.36,232.42412
1775280600000,66878.36,66936.72,66872.61,66895.21,89.37752
1775281500000,66895.2,66920.53,66895.2,66916.29,100.12761
1775282400000,66916.3,66966.69,66913.52,66955.24,77.53448
1775283300000,66955.24,66968.28,66911.2,66955.97,37.16331
1775284200000,66955.96,66966.96,66916.75,66966.95,53.55017
1775285100000,66966.95,67049.94,66966.95,67013.24,86.07397
1775286000000,67013.25,67033.04,66987.62,67002.92,151.83606
1775286900000,67002.92,67012.03,66943.34,66967.37,170.24731
1775287800000,66967.37,67005.3,66962.59,66966.02,132.79691
1775288700000,66966.02,67052.99,66951.64,67014.96,209.55924
1775289600000,67014.95,67053,66993.71,67001.23,136.07437
1775290500000,67001.23,67057.42,67000.75,67051.99,95.96251
1775291400000,67051.99,67051.99,66964.31,66980.12,113.71261
1775292300000,66980.13,66980.13,66918,66940,52.44235
1775293200000,66940,66990.39,66918,66983.71,44.55438
1775294100000,66983.71,66994.52,66945.68,66977.48,160.81295
1775295000000,66977.49,66980.3,66963.96,66963.96,56.27607
1775295900000,66963.97,66988.06,66963.96,66988.05,33.44988
1775296800000,66988.06,67015.46,66918,66918,91.58746
1775297700000,66918.01,66946.22,66918,66943.37,18.13801
1775298600000,66943.37,67061.47,66931.05,67050,60.03531
1775299500000,67050.01,67167,67040,67167,121.09346
1775300400000,67167,67232.72,67146.22,67170.22,232.26693
1775301300000,67170.21,67170.22,67110.73,67125.44,40.20618
1775302200000,67125.43,67158.13,67083.43,67142.12,48.95874
1775303100000,67142.12,67157.87,67109.62,67156.93,41.7484
1775304000000,67156.93,67185,67084.97,67121.94,37.25971
1775304900000,67121.93,67137.29,67108.24,67112.73,21.75966
1775305800000,67112.73,67122.36,67060.56,67060.57,22.86221
1775306700000,67060.57,67115.84,67060.56,67097.87,58.70869
1775307600000,67097.87,67109.24,67082.41,67109.23,107.80293
1775308500000,67109.24,67140.38,67095.33,67113.41,76.75659
1775309400000,67113.4,67267,67101.15,67239.97,111.31955
1775310300000,67239.96,67239.97,67175.3,67193.44,66.18217
1775311200000,67193.45,67223.51,67192.97,67200.23,65.44366
1775312100000,67200.23,67213.68,67187.71,67187.71,60.54149
1775313000000,67187.72,67187.72,67029.07,67105.15,179.56842
1775313900000,67105.14,67215.24,67105.14,67215.24,63.51771
1775314800000,67215.24,67562.93,67177.39,67383.16,317.68338
1775315700000,67383.16,67479.97,67306.82,67339.03,133.42541
1775316600000,67339.03,67356,67282.29,67328.62,112.43639
1775317500000,67328.63,67389.39,67299.46,67383.66,72.02754
1775318400000,67383.66,67400,67333.1,67350.87,56.65316
1775319300000,67350.86,67481.48,67331.06,67446.36,64.94296
1775320200000,67446.36,67513.78,67390.08,67513.78,58.19092
1775321100000,67513.78,67520.85,67360.15,67366.68,114.47748
1775322000000,67366.68,67381.16,67292,67375.36,79.00026
1775322900000,67375.36,67416.48,67357.96,67390.28,74.94181
1775323800000,67390.27,67402.41,67326,67326.01,43.8061
1775324700000,67326,67348.99,67318.98,67329.4,56.26419
1775325600000,67329.41,67343.85,67295.08,67332.67,33.36327
1775326500000,67332.68,67380.98,67332.67,67336,33.47191
1775327400000,67336.01,67336.01,67285.63,67285.63,18.51995
1775328300000,67285.64,67326,67265,67295.47,35.00641
1775329200000,67295.47,67498.58,67295.47,67497.19,58.5799
1775330100000,67497.2,67543.6,67364.62,67365.72,54.48297
1775331000000,67365.72,67370.6,67286.54,67298.52,32.49368
1775331900000,67298.52,67323.45,67275,67288.42,44.21802
1775332800000,67288.42,67288.42,67186.62,67227.19,52.06949
1775333700000,67227.19,67278.09,67227.19,67270.01,44.70317
1775334600000,67270.01,67292,67256.3,67261.45,54.03324
1775335500000,67261.45,67295.81,67246.88,67268.4,36.16598
1775336400000,67268.4,67285.06,67215,67235.66,36.52685
1775337300000,67235.66,67280.28,67235.66,67273.44,19.62848
1775338200000,67273.44,67320,67264.36,67311.17,81.33951
1775339100000,67311.18,67504.54,67311.18,67359.2,100.93056
1775340000000,67359.21,67389.65,67341.19,67389.64,43.17107
1775340900000,67389.65,67452.54,67381.25,67427.77,107.38902
1775341800000,67427.76,67465.2,67388.83,67465.19,86.78938
1775342700000,67465.2,67470.93,67370.5,67399.92,68.98933
1775343600000,67399.91,67399.99,67330.86,67362.46,158.04308
1775344500000,67362.47,67362.47,67305.63,67305.64,34.48669
1775345400000,67305.64,67327.48,67267.09,67325.25,105.49037
1775346300000,67325.25,67327.65,67261.32,67300.42,99.24776
1775347200000,67300.42,67307.28,67241.23,67257.37,22.45966
1775348100000,67257.38,67273.59,67232,67264.42,92.43426
1775349000000,67264.42,67270.69,67231.51,67247.83,115.13967
1775349900000,67247.83,67272.81,67168.08,67225,201.15317
1775350800000,67225,67230,67120,67189.67,61.02682
1775351700000,67189.68,67189.68,67128,67130.21,69.80837
1775352600000,67130.22,67130.22,67080,67086.71,155.8177
1775353500000,67086.71,67119.81,67082.4,67085,82.91246
1775354400000,67085,67090.71,66955.72,66998.37,151.62554
1775355300000,66998.37,67158.6,66992.29,67129.5,54.27475
1775356200000,67129.5,67171.16,67118.03,67135.96,23.06411
1775357100000,67135.96,67174.92,67129.23,67170.16,23.45987
1775358000000,67170.17,67188.09,67154.64,67188.08,54.06946
1775358900000,67188.08,67188.09,67131.44,67154.64,47.95224
1775359800000,67154.65,67154.65,67089.33,67139.12,30.33675
1775360700000,67139.13,67145.98,67122.42,67145.98,31.33639
1775361600000,67145.98,67145.99,67073.56,67087.21,18.12042
1775362500000,67087.22,67188.51,67083.47,67188.51,20.84115
1775363400000,67188.51,67188.51,67130.28,67130.29,14.74703
1775364300000,67130.29,67140.62,67086.68,67101.65,39.18643
1775365200000,67101.65,67154.98,67095.01,67112.59,16.81444
1775366100000,67112.6,67134.01,67054.68,67095,153.01412
1775367000000,67095.01,67109.14,67054.95,67085.48,164.75786
1775367900000,67085.48,67098.9,66888,66931.65,131.80542
1775368800000,66931.65,66940,66626.66,66660.33,242.13405
1775369700000,66660.33,66777.79,66611.66,66763.88,135.42797
1775370600000,66763.87,66850,66763.87,66826.59,207.91211
1775371500000,66826.58,66864.42,66800,66802.24,142.86722
1775372400000,66802.24,66914.48,66802.24,66905.1,156.04418
1775373300000,66905.09,66912.59,66800.01,66816.96,75.82614
1775374200000,66816.96,66816.96,66715.43,66767.02,74.89598
1775375100000,66767.02,66829.03,66740.39,66820.64,309.03262
1775376000000,66820.64,66884,66819.42,66862.19,47.10954
1775376900000,66862.19,66907.68,66862.18,66875.07,45.86183
1775377800000,66875.08,66891.61,66840.66,66860.24,76.45272
1775378700000,66860.23,66940,66860.23,66933.18,57.64985
1775379600000,66933.18,66993.67,66902.15,66929.99,99.5566
1775380500000,66930,67037.22,66929.99,67015.59,76.56796
1775381400000,67015.59,67026.81,66969.85,67026.81,42.89947
1775382300000,67026.81,67048.64,67009.68,67035.15,74.90766
1775383200000,67035.15,67035.41,66975.67,66975.67,96.1376
1775384100000,66975.67,66992.92,66968.35,66992.92,48.3436
1775385000000,66992.91,67150,66992.9,67085.99,76.44013
1775385900000,67086,67086,67009.62,67046.01,67.4305
1775386800000,67046.01,67087.22,67034.28,67045.87,73.82831
1775387700000,67045.87,67081.62,66991.82,67010.16,48.68517
1775388600000,67010.16,67016.74,66973.67,66992,79.08394
1775389500000,66992,66999,66975.69,66999,51.47386
1775390400000,66998.99,66999,66900.91,66905.95,72.90561
1775391300000,66905.95,66937.91,66885.91,66885.92,75.5775
1775392200000,66885.92,66890,66692.17,66745,285.52693
1775393100000,66745,66803.82,66680.57,66783.58,173.97092
1775394000000,66783.59,66854.83,66760.42,66760.42,98.96786
1775394900000,66760.43,66854.83,66703.66,66703.66,79.44952
1775395800000,66703.67,66853.5,66693.91,66830.99,108.28968
1775396700000,66831,66918.03,66830.99,66890.7,74.61029
1775397600000,66890.7,66963.8,66850.04,66872.11,85.93528
1775398500000,66872.1,66915.26,66820.54,66908,68.36539
1775399400000,66908.01,66963.95,66886.94,66946.7,70.39622
1775400300000,66946.95,66946.96,66909.68,66918.03,71.34271
1775401200000,66918.03,66970,66829.02,66929.04,97.68622
1775402100000,66929.04,67530,66929.04,67499.99,468.31652
1775403000000,67500,67856.16,67316.47,67437.2,771.82436
1775403900000,67437.21,67456.37,67272.72,67306.64,133.2505
1775404800000,67306.65,67396.58,67270.88,67295.15,131.90875
1775405700000,67295.15,67383.2,67295.14,67325.57,52.04551
1775406600000,67325.58,67410,67267.18,67323.49,62.75762
1775407500000,67323.48,67323.49,67173.4,67212.62,110.09435
1775408400000,67212.61,67306.29,67187.95,67284.83,65.15618
1775409300000,67284.83,67343.85,67188.28,67339.55,33.31746
1775410200000,67339.56,67402,67306.01,67360.97,39.261
1775411100000,67360.97,67396.58,67308.31,67373.64,30.37675
1775412000000,67373.64,67375.12,67284.09,67304.84,65.89627
1775412900000,67304.85,67337.36,67281.38,67299.53,34.71344
1775413800000,67299.53,67450.17,67299.53,67425.48,82.50621
1775414700000,67425.47,67451.78,67392.02,67413.78,27.88039
1775415600000,67413.78,67423.8,67364.61,67418.29,45.88758
1775416500000,67418.29,67560.45,67397.59,67465.22,96.0145
1775417400000,67465.22,67472.01,67289.8,67308.79,47.85477
1775418300000,67308.79,67361.01,67276.67,67361.01,39.88693
1775419200000,67361.01,67416.48,67332.66,67378,62.64098
1775420100000,67378.01,67493.17,67374.6,67479.04,37.85012
1775421000000,67479.04,67705.74,67467.73,67554.7,174.10243
1775421900000,67554.71,67667.92,67544.7,67658.35,63.71013
1775422800000,67658.35,67658.35,67408.07,67521.87,198.87399
1775423700000,67521.88,67543.76,67412.89,67476.37,66.75556
1775424600000,67476.37,67525.95,67427.92,67492,53.23755
1775425500000,67492.45,67682.42,67473.66,67553.43,117.04954
1775426400000,67553.44,67796.11,67475.28,67534.8,270.38696
1775427300000,67534.8,67606.46,67347.05,67436.61,119.47525
1775428200000,67436.6,67988,67418,67964.31,293.99214
1775429100000,67964.31,68374.75,67960.21,68338.43,518.06887
1775430000000,68338.43,68600,68266.13,68599.99,459.9104
1775430900000,68599.99,68979.06,68599.99,68804.34,586.39921
1775431800000,68804.33,69136.2,68797.06,68949.99,536.33878
1775432700000,68950,69050,68894.56,69034.18,289.97529
1775433600000,69034.18,69588,69034.18,69234.56,1070.36222
1775434500000,69234.56,69349.99,69075.11,69182.01,373.03636
1775435400000,69182.01,69437.72,69096.8,69312.72,316.8394
1775436300000,69312.73,69342.59,69071.2,69083.78,157.6781
1775437200000,69083.79,69139.63,68854,68854.65,401.4871
1775438100000,68854.66,68991.91,68834.2,68985.2,197.44942
1775439000000,68985.2,68985.21,68800.65,68800.66,130.2932
1775439900000,68800.67,68876.09,68787.13,68810.18,262.18592
1775440800000,68810.17,69326.84,68776.61,69112.58,291.04935
1775441700000,69114.62,69317.63,69101.84,69233.76,210.70509
1775442600000,69233.76,69408.39,69188.91,69221.11,262.88151
1775443500000,69221.11,69305.29,69206.99,69207.99,187.19899
1775444400000,69207.99,69259.06,69119.06,69131.06,201.39663
1775445300000,69131.06,69207.03,69056.86,69182,221.0049
1775446200000,69182.01,69232.48,69079.7,69120,106.80616
1775447100000,69119.99,69152.17,69067.77,69123.69,112.54126
1775448000000,69123.69,69200,69010.25,69075.93,146.17505
1775448900000,69075.93,69081.31,68980.36,68999.99,140.02521
1775449800000,68999.99,69210.11,68995.24,69184.07,169.5884
1775450700000,69184.07,69217.68,69126,69141.8,184.2488
1775451600000,69141.81,69182.33,69117.49,69162.19,134.01756
1775452500000,69162.18,69219.98,69086,69173.19,287.00077
1775453400000,69173.19,69247,69168.96,69219.57,142.97002
1775454300000,69219.57,69240,69151.84,69199.31,100.49807
1775455200000,69199.31,69354.26,69106.94,69309.24,192.45608
1775456100000,69309.23,69309.23,68806.53,68844.9,273.52527
1775457000000,68844.9,68975.09,68835.18,68926.65,169.21056
1775457900000,68926.65,69106.95,68926.64,68976.67,169.90877
1775458800000,68976.67,68988.81,68821.07,68897.76,136.89884
1775459700000,68897.76,69106.95,68897.75,69079.52,100.98877
1775460600000,69079.52,69139.23,68973.77,68982.23,209.4985
1775461500000,68982.23,69215.37,68952.61,69115.91,257.81654
1775462400000,69115.91,69224.22,69081.88,69170.18,89.61598
1775463300000,69170.18,69250.01,69122.24,69234.81,174.65703
1775464200000,69234.82,69347.85,69212.48,69302.53,153.68095
1775465100000,69302.53,69313.27,69211.86,69224.63,96.8515
1775466000000,69224.63,69747.93,69214.46,69633.59,448.09257
1775466900000,69633.59,70283.32,69631.57,69932.88,1255.42324
1775467800000,69932.87,69978.46,69721.71,69853.31,386.94909
1775468700000,69853.32,69900,69701.75,69728,305.21852
1775469600000,69728.01,69853.42,69728.01,69821.63,129.89156
1775470500000,69821.64,69870.93,69740.38,69769.82,151.82065
1775471400000,69769.82,69950,69757.3,69894.5,156.97569
1775472300000,69894.51,69894.51,69708.13,69770.88,196.22659
1775473200000,69770.88,69770.96,69675.05,69682.42,101.41826
1775474100000,69682.43,69720.31,69581.61,69625.6,167.70247
1775475000000,69625.6,69717.65,69571.63,69650.9,130.38503
1775475900000,69650.91,69704.49,69565.01,69614.91,54.13219
1775476800000,69614.91,69635.87,69459.97,69482.58,137.70839
1775477700000,69482.59,69530,69426.98,69465.27,119.42127
1775478600000,69465.28,69544.96,69384.89,69493.05,155.29329
1775479500000,69493.05,69540.15,69329.23,69366.75,189.27945
1775480400000,69366.76,69445.36,69366.76,69410.02,93.00659
1775481300000,69410.02,69483.41,69330,69474.58,110.89248
1775482200000,69474.59,69550,69235.09,69325.22,266.35561
1775483100000,69325.22,69492.04,69251.32,69428.23,186.35376
1775484000000,69428.23,69642.1,69163.86,69348.26,357.54519
1775484900000,69348.26,69643.8,69348.25,69546.77,272.01996
1775485800000,69546.78,69809.99,69315.38,69462.66,515.64337
1775486700000,69462.65,69693.04,69309.14,69654.38,191.7143
1775487600000,69654.39,69800,69526.87,69705.5,209.10208
1775488500000,69705.51,69769.26,69600,69742.91,179.11593
1775489400000,69742.91,69856.61,69655.32,69825.66,158.20076
1775490300000,69825.26,69973.25,69787.13,69968.87,267.71296
1775491200000,69968.87,70110,69856.62,70074.76,297.36435
1775492100000,70074.76,70092.68,69903.31,69907.24,168.01052
1775493000000,69907.23,70129.87,69849.88,70129.86,293.45554
1775493900000,70129.86,70351.46,69782.11,69799.14,532.38858
1775494800000,69799.14,69820,69314.44,69346.42,387.03815
1775495700000,69346.41,69578.88,69282.02,69537.56,213.17156
1775496600000,69537.56,69638.4,69438.78,69462.95,195.08758
1775497500000,69462.95,69603.62,69416.42,69574.61,119.00273
1775498400000,69574.62,69781.68,69479.49,69754.97,201.26986
1775499300000,69754.97,69967.78,69716.5,69854.01,151.97575
1775500200000,69854.01,69930.15,69744,69777.91,90.10063
1775501100000,69777.91,69912.47,69704.01,69888.97,94.45331
1775502000000,69888.97,69888.97,69583.33,69729.99,115.63002
1775502900000,69730,69899.99,69729.99,69847.01,125.99674
1775503800000,69847.01,69888,69685,69763.8,86.90168
1775504700000,69763.8,69768.98,69675,69739.53,103.41069
1775505600000,69739.52,69768.09,69625,69759.16,119.07685
1775506500000,69759.16,69963.68,69759.15,69960.1,101.72992
1775507400000,69960.11,69974.08,69891.74,69903.37,67.52842
1775508300000,69903.36,69925.42,69820.62,69826.01,84.62363
1775509200000,69826,69826,69689.45,69724.31,81.67393
1775510100000,69724.31,69764.09,69651.82,69658.26,40.02358
1775511000000,69658.26,69665.23,69423.09,69438.12,150.41874
1775511900000,69438.12,69571.85,69438.12,69504.99,93.89363
1775512800000,69504.99,69581.92,69405.76,69549.31,114.42202
1775513700000,69549.31,69549.31,69320.13,69368.61,101.58885
1775514600000,69368.6,69368.61,69200,69236.31,109.4482
1775515500000,69236.3,69236.3,68811,68811,253.3672
1775516400000,68811.01,68818,68300,68602.81,566.41858
1775517300000,68602.81,68689.21,68489.19,68522.02,206.35491
1775518200000,68522.01,68859.19,68484.97,68789.73,123.8903
1775519100000,68789.74,68912.97,68781.69,68853.66,165.74446
1775520000000,68853.66,69128.2,68800.16,68942.01,163.42963
1775520900000,68942.01,69068.09,68873.5,68924,138.7704
1775521800000,68924,69047.8,68723.81,68784.67,319.85537
1775522700000,68784.67,68900.63,68734.57,68775.7,286.14877
1775523600000,68775.71,68775.71,68545.59,68591.14,229.00371
1775524500000,68591.15,68900.63,68591.14,68728.03,177.2311
1775525400000,68728.03,68803.44,68595.5,68635.16,137.9603
1775526300000,68635.16,68651.75,68352.52,68400.01,137.94776
1775527200000,68400.01,68494,68273.34,68425.5,124.1309
1775528100000,68425.51,68580.01,68416.82,68580.01,127.51193
1775529000000,68580,68713.92,68507.79,68624.4,78.52401
1775529900000,68624.41,68690.75,68556.01,68674,52.15802
1775530800000,68674.01,68753.09,68625.59,68683.13,61.40367
1775531700000,68683.13,68791.65,68656.55,68787.45,242.5049
1775532600000,68787.45,68800.94,68729.18,68793.85,102.52159
1775533500000,68793.86,68797.09,68735,68779.21,43.21385
1775534400000,68779.2,68787.17,68632.39,68674.44,144.48894
1775535300000,68674.45,68681.89,68540.84,68601.73,144.70595
1775536200000,68601.72,68870.33,68601.72,68856.27,103.85406
1775537100000,68856.27,68981.83,68828.37,68854.65,87.32554
1775538000000,68854.65,68866,68793.45,68809.21,26.38704
1775538900000,68809.21,68835.17,68691.84,68705.16,217.03005
1775539800000,68705.16,68750,68650,68650.01,41.36319
1775540700000,68650,68690,68613.2,68669,261.92181
1775541600000,68669,68669.01,68489.69,68523.78,229.00462
1775542500000,68523.78,68582.66,68443,68568.99,106.18585
1775543400000,68568.99,68582.72,68480.09,68554.85,42.37526
1775544300000,68554.86,68606.54,68500,68568.35,111.17414
1775545200000,68568.35,68578.4,68500,68551.98,95.24229
1775546100000,68551.98,68655.64,68507.03,68580.59,53.29296
1775547000000,68580.6,68703.72,68580.59,68675.9,85.5265
1775547900000,68675.9,68683.84,68611.63,68624.61,73.75729
1775548800000,68624.6,68840.65,68603.6,68734.97,95.66784
1775549700000,68734.98,68855.73,68666.66,68756.14,64.95349
1775550600000,68756.15,68946.34,68756.15,68919.01,79.24839
1775551500000,68919,68984.48,68882.51,68936.71,99.06485
1775552400000,68936.71,69247.9,68930.04,69107.64,162.46893
1775553300000,69107.65,69149.1,68992.61,69055.08,79.3627
1775554200000,69055.07,69243.34,69047.36,69185.89,145.10984
1775555100000,69185.88,69196.96,69120.7,69150.05,49.98654
1775556000000,69150.06,69199.87,68836.59,68915.52,184.99718
1775556900000,68915.52,69011.95,68665.42,68736.99,172.91987
1775557800000,68736.99,68773.24,68457.43,68474.2,246.53928
1775558700000,68474.2,68484.21,68200,68237.93,294.55621
1775559600000,68237.93,68342.85,68071.96,68342.85,332.60968
1775560500000,68342.85,68416.53,68246.85,68378.29,115.51085
1775561400000,68378.29,68455.96,68287.24,68408.1,85.13578
1775562300000,68408.1,68433.39,68322.82,68345.75,65.45391
1775563200000,68345.75,68469.36,68080,68270.19,343.60065
1775564100000,68270.2,68452.4,68201,68423.34,127.59335
1775565000000,68423.33,68469.61,68275.27,68320.62,94.96635
1775565900000,68320.62,68599.13,68239.36,68392.18,172.5167
1775566800000,68392.19,68633.87,68376.6,68616.77,223.46031
1775567700000,68616.77,68632,68458.82,68481.92,126.48992
1775568600000,68481.92,68591.27,68293.98,68338.42,255.34588
1775569500000,68338.42,68461.22,68198.12,68231.99,216.76499
1775570400000,68231.99,68258.26,67803.96,67891.76,548.10725
1775571300000,67891.76,68169.69,67763.64,68151.26,497.58938
1775572200000,68151.26,68221.75,67992,67999.61,188.0301
1775573100000,67999.62,68216.9,67860.46,67860.48,162.37409
1775574000000,67860.49,67986.46,67732.01,67888.63,435.57219
1775574900000,67888.72,68203.35,67888.72,68189.16,318.912
1775575800000,68189.17,68216.65,68078.59,68091.12,181.37751
1775576700000,68091.12,68268.6,68080.15,68168.1,148.59369
1775577600000,68168.11,68454.23,68095,68154.12,226.49873
1775578500000,68154.12,68393.24,68085.01,68391.95,239.85273
1775579400000,68391.94,68391.95,68285.82,68320.29,79.29879
1775580300000,68320.28,68396.51,68199.77,68229.99,108.6138
1775581200000,68230,68364.49,68198.22,68304.62,121.79998
1775582100000,68304.62,68414.4,68198.41,68414.39,187.15707
1775583000000,68414.4,69000,68414.4,68694.16,669.93401
1775583900000,68694.17,68830.8,68678.59,68705.81,168.81357
1775584800000,68705.82,68773.24,68607.64,68647.55,134.20175
1775585700000,68647.54,68676.64,68555.89,68644.66,138.20368
1775586600000,68644.66,68731.97,68463.98,68522.78,134.19666
1775587500000,68522.78,68522.78,68358.1,68442.53,223.8106
1775588400000,68442.52,68496.68,68358.1,68457.31,140.16598
1775589300000,68457.31,68835.86,68457.31,68582.48,351.5344
1775590200000,68582.47,68583.56,68457.07,68510.09,164.86071
1775591100000,68511.25,69098.44,68489.51,69011.29,728.4782
1775592000000,69011.29,69535.26,69011.29,69438.16,649.62477
1775592900000,69438.17,69502.56,69279.16,69364.14,186.28847
1775593800000,69364.13,69417.91,69216.89,69301.82,157.2216
1775594700000,69301.83,69320,69174.33,69319.39,104.41994
1775595600000,69319.39,70216.68,69311.84,69981.17,992.88693
1775596500000,69981.18,70035.99,69500,69591.76,368.62767
1775597400000,69591.77,69913.04,69591.76,69912.11,162.6386
1775598300000,69912.12,70100,69836.91,69927.64,217.88169
1775599200000,69927.65,70593.78,69927.65,70289.99,648.72887
1775600100000,70289.99,70470,70190.85,70419.11,239.4845
1775601000000,70419.11,71298,70417.66,70761.78,1287.17243
1775601900000,70761.79,71528,70740.57,71514.09,666.28016
1775602800000,71514.1,71731.11,71194.9,71487.34,762.12711
1775603700000,71487.35,72753.27,71317.18,72753.27,1617.34125
1775604600000,72753.27,72761,71909.23,72011.99,779.32101
1775605500000,72012,72250,71890,71924.22,532.19985
1775606400000,71924.22,72110.65,71794.51,71966.18,405.13558
1775607300000,71966.17,72093.15,71857.14,71924.83,175.95734
1775608200000,71924.84,72022.73,71748.17,71836.22,277.36185
1775609100000,71836.21,71854.32,71541.51,71710.19,294.99592
1775610000000,71710.19,71758.6,71505.19,71685.21,224.88443
1775610900000,71685.21,71697.2,71462.66,71481.68,142.90372
1775611800000,71481.69,71582.42,71462.03,71477.7,127.34683
1775612700000,71477.69,71586.22,71452.68,71476.97,126.48562
1775613600000,71476.98,71725.22,71381.18,71718.78,341.57715
1775614500000,71718.78,71727.01,71412.85,71465.14,336.1218
1775615400000,71465.14,71490.12,71240.99,71316.04,353.47768
1775616300000,71316.04,71400,71291.88,71364.94,122.58584
1775617200000,71364.95,71448.34,71283.98,71293.22,131.08156
1775618100000,71293.22,71479.97,71277.18,71479.96,144.08418
1775619000000,71479.97,71479.97,71354.96,71374.4,72.53799
1775619900000,71374.39,71374.39,71280.24,71287.39,93.52762
1775620800000,71287.39,71549.49,71287.38,71521.27,272.14727
1775621700000,71521.28,71599,71472.37,71570.06,149.30151
1775622600000,71570.05,71676.77,71527.55,71611.06,98.97765
1775623500000,71611.06,71673.7,71551.64,71566.18,200.68636
1775624400000,71566.66,71680,71560,71666.79,234.93414
1775625300000,71666.78,71774.61,71636.42,71720.97,99.06655
1775626200000,71720.96,71772,71670.4,71709,248.44649
1775627100000,71709.01,71831.6,71650.81,71731.1,239.35037
1775628000000,71731.1,71850,71581.14,71799.8,112.24436
1775628900000,71799.8,71941.42,71735.64,71855.74,331.32399
1775629800000,71855.74,71864.08,71767.08,71810,101.82261
1775630700000,71810,71822.97,71719.15,71732.69,265.80522
1775631600000,71732.7,71795.66,71629.18,71751.41,184.25566
1775632500000,71751.42,71902,71706,71811.91,215.56535
1775633400000,71811.91,71811.91,71620.4,71645.75,268.7762
1775634300000,71645.74,71645.74,71573.04,71627.59,275.25197
1775635200000,71627.59,71816.5,71627.59,71712.49,169.95618
1775636100000,71712.5,71805.6,71666.28,71751.41,99.22366
1775637000000,71751.42,71831.08,71647.99,71729.89,119.53777
1775637900000,71729.89,71800,71700.1,71800,112.43443
1775638800000,71799.99,71955,71799.99,71822,159.48104
1775639700000,71821.86,71873.92,71680.24,71680.24,105.79564
1775640600000,71680.25,71743.72,71593.29,71593.29,84.27136
1775641500000,71593.3,71707.57,71588.75,71678.87,70.45146
1775642400000,71678.87,71790,71590,71611.51,124.0961
1775643300000,71611.5,71688,71589.23,71645.51,74.76113
1775644200000,71645.52,71646.33,71457.61,71554.72,231.35434
1775645100000,71554.71,71578.68,71476.97,71476.98,84.00743
1775646000000,71476.97,71654.19,71446,71636.84,180.52809
1775646900000,71636.85,71679.95,71531.92,71659.79,99.18782
1775647800000,71659.79,71659.8,71407.77,71521.02,133.83067
1775648700000,71521.02,71739.67,71483.01,71675.12,365.7324
1775649600000,71675.12,71849.99,71675.12,71837.75,177.94307
1775650500000,71837.75,71852,71581.76,71767.25,232.35093
1775651400000,71767.24,71954.6,71739.14,71937.54,241.63358
1775652300000,71937.54,72181.81,71898.9,72071.95,574.07786
1775653200000,72071.95,72783.52,72069.79,72626.37,1003.02931
1775654100000,72626.37,72857,72403.96,72487.85,576.61345
1775655000000,72487.86,72604.19,71660.66,71676.19,700.15044
1775655900000,71676.19,71969.49,71510,71600.01,541.52363
1775656800000,71600,71751.42,71316.01,71507.89,342.3474
1775657700000,71507.88,71647.2,71364.41,71454.76,323.5071
1775658600000,71454.76,71522,70915.02,71091.78,696.4131
1775659500000,71091.78,71174.63,70707.23,70912.88,533.28074
1775660400000,70912.89,71106.04,70833.3,71106.03,360.00143
1775661300000,71106.04,71236.5,71052.34,71184.2,228.42637
1775662200000,71184.2,71327.28,71105.1,71193.85,191.81237
1775663100000,71193.86,71349.05,71193.85,71310,92.92839
1775664000000,71309.99,71430.71,71264.59,71338,147.92089
1775664900000,71338.01,71499.99,71263.09,71394.28,133.07147
1775665800000,71394.28,71482,71250.93,71454.1,252.92625
1775666700000,71454.11,71699,71426.28,71602.1,224.02705
1775667600000,71602.11,71799,71584.68,71783.97,123.963
1775668500000,71783.97,71783.97,71490.55,71636.74,172.99109
1775669400000,71636.73,71963.94,71636.73,71848.97,277.82767
1775670300000,71848.98,71930.2,71818,71888.19,107.31471
1775671200000,71888.19,71888.2,71654.84,71707.15,145.57271
1775672100000,71707.15,71769.24,71304.09,71389.94,262.91648
1775673000000,71389.95,71610.51,71269.45,71299.99,131.43407
1775673900000,71299.99,71355,71085.22,71099.63,163.83398
1775674800000,71099.63,71270.14,71019,71270.13,155.10006
1775675700000,71270.14,71289.18,71116.58,71127.04,77.52701
1775676600000,71127.05,71353.48,71065.81,71304.93,136.78013
1775677500000,71304.94,71372.22,71253.7,71318.48,104.08677
1775678400000,71318.47,71460.71,71308.48,71432.08,85.56716
1775679300000,71432.08,71481.7,71367.01,71438.66,61.59518
1775680200000,71438.66,71438.67,71279.36,71303.81,38.21805
1775681100000,71303.8,71373.11,71267.91,71372.93,40.86659
1775682000000,71372.94,71582.53,71330.86,71518.04,94.69048
1775682900000,71518.05,71748,71518.04,71668.01,81.33052
1775683800000,71668.02,71717.84,71548.26,71548.26,131.63572
1775684700000,71548.27,71642.7,71516.51,71551.39,60.24235
1775685600000,71551.4,71571.6,71391.53,71450.64,83.41044
1775686500000,71450.64,71480.4,71143.48,71165.36,118.66481
1775687400000,71165.36,71365.45,71089.03,71239.86,64.10878
1775688300000,71239.87,71279.35,71064.84,71064.84,108.49161
1775689200000,71064.84,71170,70901.89,71165.36,268.21039
1775690100000,71165.36,71204,70910,71031.78,100.08253
1775691000000,71031.79,71127.35,70956.08,71083.29,74.68633
1775691900000,71083.29,71169.67,71069.93,71069.93,74.88249
1775692800000,71069.93,71133.71,70986.61,70997.74,87.22145
1775693700000,70997.74,71014.68,70859.63,70927.87,236.81199
1775694600000,70927.88,70937.98,70764.5,70810.38,227.02206
1775695500000,70810.39,70879.25,70650,70815.5,126.79592
1775696400000,70815.5,70881.58,70468.63,70663.57,235.69508
1775697300000,70663.57,70679.95,70466,70617.96,97.33862
1775698200000,70617.97,70850,70594.15,70764.88,89.37475
1775699100000,70764.88,70956.7,70700,70928.89,72.6282
1775700000000,70928.9,71025.38,70824.46,70835.68,71.33387
1775700900000,70835.68,71064.51,70816.36,71028.88,59.99665
1775701800000,71028.87,71090.07,70909.52,71042,216.18509
1775702700000,71042.01,71198.8,70981.95,71060.64,316.6383
1775703600000,71060.64,71124.05,70943.68,70983.55,262.29928
1775704500000,70983.54,70999.94,70869.56,70914.37,235.46102
1775705400000,70914.37,70986.62,70873.07,70903.93,171.3986
1775706300000,70903.93,71041.06,70845.27,70992.39,139.09466
1775707200000,70992.37,71006.13,70888.47,70908,58.88262
1775708100000,70907.99,70928.9,70798.84,70838,105.33777
1775709000000,70838,70927.13,70838,70874.17,70.9119
1775709900000,70874.18,70898.7,70734.77,70782,69.01813
1775710800000,70781.99,70870.92,70689.38,70870.91,70.22926
1775711700000,70870.91,71000,70842.98,70985.52,148.36507
1775712600000,70985.51,71087.12,70964.35,71040.58,122.29876
1775713500000,71040.58,71040.58,70909.95,70984,154.50791
1775714400000,70983.99,71082.71,70983.99,71010.01,89.52105
1775715300000,71010.01,71010.02,70809.94,70862,120.1698
1775716200000,70862.01,70971.83,70810.69,70934.77,167.91355
1775717100000,70934.77,71031.84,70907.64,71031.84,161.34306
1775718000000,71031.83,71116,71005.23,71093.01,111.03632
1775718900000,71093,71093,70973.07,71000.15,117.78779
1775719800000,71000.14,71080,70955.4,71021.98,531.96436
1775720700000,71021.99,71040.2,70958.29,70982.01,162.09764
1775721600000,70982.01,71020,70865.42,70950.15,69.69557
1775722500000,70950.15,71021.67,70900,70980.35,49.92547
1775723400000,70980.35,71335,70980.35,71330.01,276.70188
1775724300000,71330.01,71380,71205,71249.51,166.10402
1775725200000,71249.51,71335.92,71109.99,71324.59,125.65092
1775726100000,71324.6,71535.76,71233.77,71292.44,196.14225
1775727000000,71292.44,71341.19,71200.06,71274.35,64.80896
1775727900000,71274.35,71575,71274.34,71534.68,125.41797
1775728800000,71534.69,71534.69,71344.39,71374.75,104.95497
1775729700000,71374.76,71484.65,71371.44,71393.18,80.7451
1775730600000,71393.17,71429.22,71355.22,71414,57.87318
1775731500000,71414,71460,71276.44,71276.45,61.09368
1775732400000,71276.45,71350,71184.42,71193.88,95.87167
1775733300000,71193.87,71231.12,71038.5,71078.85,204.43734
1775734200000,71078.86,71206,71074.17,71164.46,86.50922
1775735100000,71164.46,71224.47,71137.75,71150.17,60.03554
1775736000000,71150.17,71249.03,71150.16,71200.96,48.09492
1775736900000,71200.95,71328.79,71040,71275.99,152.06388
1775737800000,71275.99,71298.31,71121.14,71212.96,107.7633
1775738700000,71212.97,71305.04,71100,71279.63,74.12383
1775739600000,71279.63,71355.24,71108.82,71114.55,70.95085
1775740500000,71114.56,71154.49,71066.5,71109.22,53.6756
1775741400000,71109.22,71171.89,70805.67,70892,340.13741
1775742300000,70892,70913.36,70629.3,70801.98,231.83159
1775743200000,70801.97,70850,70650,70788.01,157.97801
1775744100000,70788.01,70824,70522.77,70633.1,135.63256
1775745000000,70633.1,70907.39,70601.12,70887.61,184.68865
1775745900000,70887.62,71250.39,70887.61,71123.71,395.42387
1775746800000,71123.71,71366.43,70929.44,71338.59,210.68878
1775747700000,71338.25,71630.74,71328.13,71341.15,323.58266
1775748600000,71341.15,72241.41,71292.8,72075.75,940.32515
1775749500000,72075.74,72358,72047.68,72141.99,574.1562
1775750400000,72142,72399,72081.51,72176.63,533.93862
1775751300000,72176.62,72390,72061.55,72062.61,343.17217
1775752200000,72062.61,72068.57,71778.01,71972.11,330.37188
1775753100000,71972.1,72084.25,71729.66,72080.87,222.20043
1775754000000,72080.86,72524.42,72062.38,72481.24,510.17645
1775754900000,72481.25,72550,72228.24,72341.74,514.08782
1775755800000,72341.73,72511.25,72100,72424.42,254.58345
1775756700000,72424.41,72481.38,72263.26,72347.49,137.06151
1775757600000,72348,72380.7,71860,71894.13,224.31297
1775758500000,71894.13,72009.21,71772,71908.44,168.3162
1775759400000,71908.43,71954.58,71747.68,71855.3,88.08116
1775760300000,71855.3,71919.56,71751.6,71888.69,79.61502
1775761200000,71888.69,72130.9,71836.61,72033.76,107.78902
1775762100000,72033.77,72093.34,71750,71824.82,139.49292
1775763000000,71824.83,72149.59,71816.11,72116.21,158.41683
1775763900000,72116.21,72300,72008.01,72096.32,202.19162
1775764800000,72096.33,72186.44,71985.95,72182.78,126.19141
1775765700000,72182.78,72348.33,72161.94,72297.62,135.86641
1775766600000,72297.62,72458.31,72256.23,72417.51,146.79234
1775767500000,72417.51,72417.52,72294.69,72413.97,89.04373
1775768400000,72413.96,72700,72197.14,72336.25,293.23685
1775769300000,72336.25,72358,72142.79,72186.21,134.90847
1775770200000,72186.21,72460,72150.02,72450.53,237.18611
1775771100000,72451.02,72470,72238,72264.95,106.46178
1775772000000,72264.96,72523.67,72251.23,72512.39,169.51706
1775772900000,72512.4,73145,72506.53,72625.38,797.21652
1775773800000,72625.38,72631.49,72291.57,72317.49,160.73373
1775774700000,72317.48,72456.09,71945.94,71946.01,217.85627
1775775600000,71946.01,72025.53,71751.43,71803.44,187.80022
1775776500000,71803.45,71916,71585.25,71794.52,216.30978
1775777400000,71794.52,71850,71622.81,71767.28,136.58196
1775778300000,71767.27,71824,71697.39,71787.97,255.14535
1775779200000,71787.98,71894.85,71709.01,71816,367.00844
1775780100000,71815.99,71836.97,71573.35,71836.95,189.72916
1775781000000,71836.96,71969.6,71789.69,71932.81,94.13576
1775781900000,71932.8,72028.4,71862.17,71963.03,317.10094
1775782800000,71963.04,72078.28,71823.32,72000,156.50225
1775783700000,72000,72050.01,71673.48,71879.36,192.76093
1775784600000,71879.37,72387,71862.16,72298.89,235.65625
1775785500000,72298.89,72354.57,72152.88,72157.93,94.75174
1775786400000,72157.93,72291.04,72120.54,72226.08,123.43968
1775787300000,72226.08,72257.93,72168.62,72179.65,75.42534
1775788200000,72179.66,72227.84,72123.74,72154.65,53.98875
1775789100000,72154.64,72154.65,71921.59,71965.36,262.68814
1775790000000,71965.36,72027.37,71851.12,71863.74,333.20062
1775790900000,71863.75,71930.45,71814.75,71814.76,69.61015
1775791800000,71814.75,71967.03,71813.73,71920,78.26561
1775792700000,71919.98,71955.12,71838.09,71868.67,62.61229
1775793600000,71868.67,71961.32,71867.47,71867.48,81.35594
1775794500000,71867.48,71945.44,71855.54,71855.99,278.6102
1775795400000,71856,71909.81,71820.47,71903.6,134.99106
1775796300000,71903.61,72212.84,71882.36,72117.29,239.21431
1775797200000,72117.29,72171.79,72010.4,72060.04,111.15
1775798100000,72060.04,72267.89,72018.01,72224.82,128.39054
1775799000000,72224.83,72262.1,72146.38,72157.04,96.81603
1775799900000,72157.04,72218.5,72089.42,72127.84,72.33892
1775800800000,72127.84,72179.85,72050.45,72140.09,129.51154
1775801700000,72140.1,72140.1,71943.46,71964.01,112.8027
1775802600000,71964.01,72004.89,71865.25,71936.66,100.84634
1775803500000,71936.66,71988.15,71792.01,71805.38,104.84873
1775804400000,71805.39,71837.59,71715.41,71716.23,113.44592
1775805300000,71716.23,71772.95,71697.76,71720.98,101.09417
1775806200000,71720.98,71779.85,71650.52,71660.79,198.8784
1775807100000,71660.8,71690.45,71428,71481.85,288.97194
1775808000000,71481.85,71670,71426.15,71607.99,341.8986
1775808900000,71607.99,71690.4,71534,71643.27,71.37338
1775809800000,71643.27,71769.41,71613.64,71700.24,88.51657
1775810700000,71700.25,71716.96,71500,71606.07,123.10241
1775811600000,71606.08,71701.13,71583.47,71693.5,75.52728
1775812500000,71693.5,71850,71681.16,71765.29,92.98432
1775813400000,71765.28,71873,71747.82,71811.18,61.01849
1775814300000,71811.18,71839.8,71746.32,71787.41,51.49294
1775815200000,71787.41,71810.4,71720.98,71810.39,34.92936
1775816100000,71810.39,71816.04,71711.6,71730.82,46.93823
1775817000000,71730.82,71822.22,71722.68,71800.01,64.1784
1775817900000,71800,71928.29,71787.9,71910.09,92.58789
1775818800000,71910.1,72161.59,71903.69,72121.99,104.25689
1775819700000,72121.99,72218.06,72094.01,72214.39,113.91638
1775820600000,72214.38,72261.93,72140.67,72186.01,111.37643
1775821500000,72186,72254.15,72103.38,72127.59,91.62609
1775822400000,72127.59,72207.73,72094.79,72094.8,86.78642
1775823300000,72094.8,72316.87,72007.5,72174.77,184.74219
1775824200000,72175.58,72458,72042.92,72315.35,333.99492
1775825100000,72315.35,72401.96,72200.01,72258.68,127.90097
1775826000000,72258.69,72265.76,72189.44,72214,78.11239
1775826900000,72214,72301.98,72161.68,72296.51,90.50476
1775827800000,72296.51,72409.41,71899.51,72059.72,317.93424
1775828700000,72059.72,72372.67,72059.72,72321.4,186.71541
1775829600000,72321.39,72765.99,72258,72709.32,623.85459
1775830500000,72709.31,73073.26,72636.65,72969.98,776.48639
1775831400000,72969.98,73155.58,72740.79,72865.04,699.45976
1775832300000,72865.03,72963.05,72703.83,72909,262.81906
1775833200000,72909,73123.37,72844,73026.4,186.00081
1775834100000,73026.39,73289.96,72761.32,72782.95,508.29566
1775835000000,72782.96,72842,72596.38,72745.81,356.91354
1775835900000,72745.8,72763.42,72355.87,72460.51,272.84052
1775836800000,72460.52,72707.34,72387.41,72695,187.28128
1775837700000,72695,72816.26,72575.08,72768.87,186.94622
1775838600000,72768.87,72799.47,72600,72719.54,121.23336
1775839500000,72719.54,73069.4,72708.89,72992.33,237.62917
1775840400000,72992.32,73004.85,72802.96,72865.04,116.68587
1775841300000,72865.04,73029.51,72803.69,72966.97,100.59118
1775842200000,72966.96,72966.97,72803.16,72918,91.79406
1775843100000,72918,73146,72918,73121.66,145.43413
1775844000000,73121.66,73136.39,72880.95,73087.79,165.86474
1775844900000,73087.79,73159.81,72889.54,72983.07,169.44271
1775845800000,72983.07,73015.01,72916.69,72952.8,114.71172
1775846700000,72952.79,73110.96,72939.18,73107.07,146.99804
1775847600000,73107.07,73255.25,73078,73175.77,186.27483
1775848500000,73175.78,73185,72990,72996.94,123.52372
1775849400000,72996.94,73017.03,72904.52,72945.98,224.86355
1775850300000,72945.99,73264.76,72900,73236.11,178.87908
1775851200000,73236.11,73265.25,73130.53,73242.98,272.8121
1775852100000,73242.98,73275.25,73131.11,73249.2,159.48036
1775853000000,73249.21,73434,73051.97,73240.68,309.01527
1775853900000,73240.69,73418,73150.59,73361.68,130.86093
1775854800000,73361.68,73364.47,73026.37,73079.24,168.45709
1775855700000,73079.24,73182,73057.66,73096.9,88.19146
1775856600000,73096.9,73099.61,72934.53,73064.01,320.73562
1775857500000,73064,73204.12,73036.97,73190.67,77.51448
1775858400000,73190.68,73244.03,73101.91,73157.53,251.84797
1775859300000,73157.54,73199,73000,73011.99,193.86756
1775860200000,73012,73024.3,72700.6,72858.2,222.6586
1775861100000,72858.21,72899.71,72832.78,72877,129.97277
1775862000000,72877.01,72889.35,72791.96,72879.93,316.786
1775862900000,72879.94,72939.91,72811.25,72892.97,176.85831
1775863800000,72892.98,72928.59,72840,72904.39,204.7671
1775864700000,72904.39,72967.79,72904.39,72962.7,191.42552
1775865600000,72962.71,72962.71,72810.62,72871.39,234.79732
1775866500000,72871.39,72915.16,72817.97,72898.42,416.27199
1775867400000,72898.43,72938.28,72843.99,72862.4,76.67802
1775868300000,72862.4,72862.4,72787.94,72828.42,73.79416
1775869200000,72828.42,72846.68,72771.66,72809.38,64.95065
1775870100000,72809.38,72835.5,72670,72835.5,128.19428
1775871000000,72835.49,72936.66,72827.12,72854.63,57.84497
1775871900000,72854.64,72999.99,72854.64,72954.39,69.3103
1775872800000,72954.39,72999.07,72910.93,72966.26,52.86845
1775873700000,72966.26,73038.71,72966.25,72993.76,61.64895
1775874600000,72993.75,73094.89,72976.42,72999.96,121.92963
1775875500000,72999.95,72999.96,72922.95,72966.57,51.98849
1775876400000,72966.58,73075.34,72966.57,73044.28,71.05635
1775877300000,73044.28,73051.34,72994.84,72999.27,35.624
1775878200000,72999.27,73023.99,72930,72980.04,54.96176
1775879100000,72980.03,72984.99,72814.42,72866.63,65.48733
1775880000000,72866.62,72954.28,72807.98,72837.99,85.94846
1775880900000,72838,72839.69,72681.9,72731.45,135.08074
1775881800000,72731.45,72824.76,72731.44,72804.46,50.31173
1775882700000,72804.46,72825.5,72768.58,72806.08,26.80866
1775883600000,72806.08,72826.4,72699.98,72709.99,63.21765
1775884500000,72709.99,72810.15,72679.08,72810.15,51.48841
1775885400000,72810.16,72836.55,72801.99,72802,72.4845
1775886300000,72802,72802,72716.58,72722.28,34.98011
1775887200000,72722.28,72722.29,72612.16,72673.87,200.99483
1775888100000,72673.87,72731.06,72634,72695.04,245.22113
1775889000000,72695.04,72756.77,72665.34,72727.21,98.41335
1775889900000,72727.21,72771.32,72715.71,72762,45.81408
1775890800000,72762.01,72777.67,72743.35,72758.34,158.63565
1775891700000,72758.34,72832,72755.72,72799.11,49.10958
1775892600000,72799.12,72815.63,72737.5,72737.5,46.15676
1775893500000,72737.5,72745.38,72672.56,72745.38,67.52128
1775894400000,72745.38,72784.22,72715.13,72770.73,33.64332
1775895300000,72770.73,72799.57,72740.57,72740.58,41.50752
1775896200000,72740.58,72760.54,72688.52,72732.87,84.98139
1775897100000,72732.88,72743.58,72638.44,72664.17,103.54013
1775898000000,72664.16,72675.71,72617.75,72673.88,97.3454
1775898900000,72673.89,72900,72673.89,72858.96,118.0847
1775899800000,72858.95,72858.96,72758.13,72829.8,51.17101
1775900700000,72829.8,72908,72829.8,72907.11,40.36241
1775901600000,72907.12,72915.95,72790,72810.14,97.41651
1775902500000,72810.13,72880.44,72773.6,72872.85,35.14554
1775903400000,72872.86,72872.86,72760.9,72783.36,49.73485
1775904300000,72783.36,72847.43,72768.88,72843.71,42.53438
1775905200000,72843.7,72884.63,72826.37,72865.78,22.46042
1775906100000,72865.78,72879.86,72826.37,72833.03,26.93373
1775907000000,72833.03,72848.08,72828.98,72848.08,25.74013
1775907900000,72848.07,72912,72842.3,72907.05,34.5017
1775908800000,72907.05,72946.1,72887.38,72927.87,48.79784
1775909700000,72927.87,72949.47,72814.97,72861.86,52.69311
1775910600000,72861.85,72964.3,72849.2,72962.73,39.79067
1775911500000,72962.73,72982.4,72920,72940.49,38.93594
1775912400000,72940.5,72940.5,72513.09,72605.99,307.37954
1775913300000,72605.99,72774.14,72605.98,72616.78,77.99572
1775914200000,72616.79,72716.56,72578.18,72668.01,46.89331
1775915100000,72668,72706,72641.53,72658.07,61.70418
1775916000000,72658.07,72727.32,72617.8,72704.9,71.33602
1775916900000,72704.9,72770.91,72700,72712.93,37.68768
1775917800000,72712.93,72715.12,72609.27,72657.3,57.75369
1775918700000,72657.3,72737.89,72643.38,72704.67,46.06234
1775919600000,72704.66,72737.89,72678,72700.71,38.94178
1775920500000,72700.72,72896.03,72696.27,72754.02,59.53441
1775921400000,72754.03,72813.86,72754.03,72771.17,75.4074
1775922300000,72771.17,72872.54,72733.03,72858.17,72.86029
1775923200000,72858.18,72872.54,72812.94,72872.54,278.43487
1775924100000,72872.54,72929.75,72851.68,72882.09,83.02827
1775925000000,72882.09,73204.74,72866,73107.53,179.12979
1775925900000,73107.54,73200,73025.05,73034.33,115.45451
1775926800000,73034.34,73049.78,72994.47,73002.93,68.35843
1775927700000,73002.93,73099.61,72942.06,73077.71,54.35619
1775928600000,73077.7,73169.04,73077.7,73154.44,107.73638
1775929500000,73154.45,73164.72,73061.03,73095.97,39.11228
1775930400000,73095.97,73110.73,73032.61,73110.72,23.79161
1775931300000,73110.73,73244,73110.72,73196.53,83.71958
1775932200000,73196.52,73726.13,73191.24,73463.42,641.28601
1775933100000,73463.43,73630,73430.18,73547.89,107.85981
1775934000000,73547.9,73790,73482,73570,293.75677
1775934900000,73570,73659.96,73472.38,73618.41,109.78648
1775935800000,73618.42,73790,73618.41,73692.43,126.15502
1775936700000,73692.43,73692.44,73609.34,73687.15,65.33873
1775937600000,73687.16,73689.97,73492.63,73493.28,119.83594
1775938500000,73493.28,73522.28,73402.68,73423.67,81.16267
1775939400000,73423.68,73423.68,73226.28,73363.35,138.9906
1775940300000,73363.36,73440,73285.22,73290.43,55.50296
1775941200000,73290.43,73434.89,73200.48,73420.81,95.26204
1775942100000,73420.82,73444,73313.9,73342.44,76.12686
1775943000000,73342.45,73470.6,73317.4,73437.07,51.09145
1775943900000,73437.07,73548.08,73406.01,73427.04,144.4599
1775944800000,73427.04,73541.77,73373.75,73505.47,45.3872
1775945700000,73505.46,73574,73393.96,73442,98.2724
1775946600000,73442,73455.91,73234.25,73328.04,147.80324
1775947500000,73328.05,73387.96,73254.22,73376.01,139.69513
1775948400000,73376.01,73376.01,72907.4,73045.51,166.19977
1775949300000,73045.51,73210,73035.13,73136,55.34483
1775950200000,73136,73176.4,73071.58,73071.72,78.57479
1775951100000,73071.73,73114.45,73009.45,73043.16,91.4586
1775952000000,73043.16,73071.33,72873.25,73015.01,158.10394
1775952900000,73015,73107.31,72931.39,73090,89.41009
1775953800000,73090,73117.32,72984.73,73016,55.26497
1775954700000,73016,73092.51,73009.99,73079.96,87.67962
1775955600000,73079.96,73137.24,72981.54,73077.99,55.47749
1775956500000,73077.99,73088.17,72994.15,73017.61,27.7598
1775957400000,73017.62,73017.62,71555,71735.99,1295.00024
1775958300000,71736,71736,71310,71643.69,693.86449
1775959200000,71643.69,71857.08,71352.47,71789.64,316.85785
1775960100000,71789.65,71982.46,71678.46,71780.19,264.38822
1775961000000,71780.2,71932.2,71780.19,71891.77,110.99656
1775961900000,71891.77,71903.7,71761.34,71761.35,147.11359
1775962800000,71761.35,71861.33,71638.76,71750.09,238.11
1775963700000,71750.19,71772.48,71619.21,71728,251.64464
1775964600000,71728,71759.92,71600.04,71673.03,123.1517
1775965500000,71673.03,71698,71593.18,71593.19,177.30267
1775966400000,71593.18,71685.31,71519,71589.95,145.30917
1775967300000,71589.94,71637.78,71488.4,71514.23,159.14071
1775968200000,71514.22,71594.68,71477.62,71560.54,109.37269
1775969100000,71560.54,71578.52,71444.68,71466.53,197.68434
1775970000000,71466.53,71578.51,71417.22,71508.35,97.91065
1775970900000,71508.35,71688.42,71488.07,71672.46,75.0717
1775971800000,71672.46,71724.12,71623.88,71649.43,244.13786
1775972700000,71649.44,71781,71649.18,71710.2,250.64817
1775973600000,71710.19,71753.33,71691.19,71738.1,159.19536
1775974500000,71738.11,71744.22,71657.88,71710.18,67.32693
1775975400000,71710.17,71710.17,71650,71658,81.69957
1775976300000,71658,71687.61,71633.77,71668.01,68.88426
1775977200000,71668.01,71681.21,71588.57,71620.82,81.36685
1775978100000,71620.82,71654.76,71605.43,71630,49.30275
1775979000000,71630,71742.27,71624,71739.13,47.10274
1775979900000,71739.14,71747.31,71649.01,71665,135.56674
1775980800000,71664.99,71710.69,71632.56,71644.28,430.62595
1775981700000,71644.28,71711.25,71637.82,71695,30.06875
1775982600000,71695.01,71805.85,71680.37,71747.31,303.64721
1775983500000,71747.31,71747.31,71595,71629.21,158.02171
1775984400000,71629.21,71633.01,71541,71591.73,150.55887
1775985300000,71591.74,71622.91,71582.67,71592.1,53.01979
1775986200000,71592.11,71632.43,71561.41,71576.69,36.43409
1775987100000,71576.69,71582,71488.45,71531.94,132.11706
1775988000000,71531.95,71682.72,71510.44,71630,57.18963
1775988900000,71630.01,71659.31,71610.96,71612.01,48.56965
1775989800000,71612,71612,71510.65,71519.54,51.68489
1775990700000,71519.54,71522.08,71357.76,71452.89,117.34248
1775991600000,71452.89,71542.89,71412.57,71516.79,79.35963
1775992500000,71516.78,71556.12,71480.22,71517.84,58.42802
1775993400000,71517.84,71523.93,71420.67,71449.14,33.05446
1775994300000,71449.14,71486.29,71433.76,71468.55,40.69392
1775995200000,71468.54,71468.54,71332.17,71394.03,112.47785
1775996100000,71394.02,71450,71373.99,71415,53.3204
1775997000000,71415,71500,71337.53,71488.23,88.86314
1775997900000,71488.24,71488.24,71077.44,71084.01,353.46334
1775998800000,71084.01,71146.03,70912.65,70985.84,408.0814
1775999700000,70985.84,71116.33,70985.84,71048.49,107.99246
1776000600000,71048.49,71093.25,70940.73,70984.8,81.02583
1776001500000,70984.8,71009.99,70866.82,70889.42,111.72509
1776002400000,70889.42,71027.75,70867.14,70990,106.08064
1776003300000,70990,71092.78,70989.99,71077.24,85.43982
1776004200000,71077.24,71088.84,70770.23,70844.92,167.28369
1776005100000,70844.92,70884.82,70700,70748.34,183.13619
1776006000000,70748.34,70844.27,70740.94,70838.08,115.37505
1776006900000,70838.08,70850,70719.94,70720.21,97.92454
1776007800000,70720.21,70896.55,70604.07,70872.37,208.79171
1776008700000,70872.38,70932,70852.24,70892.03,80.34064
1776009600000,70892.04,70959.51,70849.11,70935.4,98.66945
1776010500000,70935.39,70943.78,70821.05,70925.98,74.71665
1776011400000,70925.99,70950,70844.92,70876.92,36.76834
1776012300000,70876.91,70939.46,70822.44,70936.27,49.79439
1776013200000,70936.27,70999.5,70900,70900,75.64404
1776014100000,70900.01,71007.05,70900,70997.06,64.72519
1776015000000,70997.05,71020.01,70952.39,71014.75,65.65208
1776015900000,71014.74,71202,70927.27,71140.51,116.71129
1776016800000,71140.51,71182,71056.2,71175.75,68.58796
1776017700000,71175.75,71214.08,71065.16,71091.42,50.9876
1776018600000,71091.42,71205.31,71091.41,71119.42,35.07843
1776019500000,71119.42,71158.29,71104.55,71137.64,21.5721
1776020400000,71137.65,71222.58,71133.63,71133.64,40.78335
1776021300000,71133.64,71165.88,71123.8,71165.86,13.21279
1776022200000,71165.86,71165.87,71081.6,71102.47,75.01575
1776023100000,71102.47,71118.16,71078.76,71084.18,104.06685
1776024000000,71084.18,71106.76,70991.27,71017.36,53.37466
1776024900000,71017.36,71065.5,70956.83,71057.29,320.4204
1776025800000,71057.29,71440,71057.29,71321.85,141.73553
1776026700000,71321.85,71374.61,71227.52,71335.43,106.74002
1776027600000,71335.43,71452,71163.01,71220.52,102.43567
1776028500000,71220.52,71323.85,71220.51,71304.27,47.85538
1776029400000,71304.27,71355.57,71228.11,71311.59,35.61062
1776030300000,71311.58,71364.02,71215.05,71364.02,49.03575
1776031200000,71364.03,71367.85,70700,70948.05,420.68991
1776032100000,70948.05,70961.69,70538.53,70667.02,217.52404
1776033000000,70667.01,70927.32,70505.88,70817.47,184.8007
1776033900000,70817.47,70934.92,70783.97,70912.73,85.93404
1776034800000,70912.73,70912.73,70632.51,70632.51,115.97105
1776035700000,70632.51,70760.74,70600,70719.47,228.92436
1776036600000,70719.48,70733.28,70571.66,70733.27,86.3517
1776037500000,70733.27,70790.02,70592.29,70740.98,79.09366
1776038400000,70741.56,70916.96,70615.3,70916.18,153.04254
1776039300000,70916.18,71089.6,70831.13,70982.39,175.67721
1776040200000,70982.39,71129.31,70954.72,71063.99,134.62938
1776041100000,71064,71262.63,71019.48,71172.62,83.39071
1776042000000,71172.63,71227.28,71098.28,71132.95,241.70528
1776042900000,71132.95,71166.69,71055.9,71100.72,355.8705
1776043800000,71100.71,71201.56,71027.26,71147.76,75.51973
1776044700000,71147.77,71225.5,71119.42,71197.64,47.18303
1776045600000,71197.64,71258.72,70986.71,71001.38,62.01626
1776046500000,71001.38,71259.57,71001.38,71223.66,72.60698
1776047400000,71223.67,71271.78,71038.49,71042.64,75.2563
1776048300000,71042.63,71081.12,70994.99,71073.14,60.83318
1776049200000,71073.14,71118.71,70992.53,71056.97,132.15426
1776050100000,71056.97,71155.42,71000,71029.55,93.28912
1776051000000,71029.55,71056.28,70917.27,70973.43,69.86667
1776051900000,70973.43,71000,70929.14,70976,53.60605
1776052800000,70975.99,71000,70907.28,70951.74,72.56243
1776053700000,70951.74,71043.87,70914.68,71029.98,116.19168
1776054600000,71029.97,71144,71023.5,71023.5,274.20237
1776055500000,71023.5,71023.51,70854.29,70890.3,121.5166
1776056400000,70890.3,70920,70787.86,70823.44,201.75363
1776057300000,70823.45,70871.77,70766.4,70860.01,84.43824
1776058200000,70860.01,70860.01,70672.72,70747.21,131.52844
1776059100000,70747.21,70889.24,70747.21,70878.82,115.74914
1776060000000,70878.82,71010.66,70878.82,71000.37,161.1389
1776060900000,71000.36,71070,70980.18,71017.97,198.88242
1776061800000,71017.96,71046.78,70998.46,71046.77,136.94636
1776062700000,71046.78,71106.54,71017.56,71017.66,200.0515
1776063600000,71017.66,71067.91,70888,70896.13,95.1877
1776064500000,70896.12,70906.68,70686.03,70704,166.94424
1776065400000,70704,70810.23,70685.25,70778.76,311.49892
1776066300000,70778.76,70841.43,70762.92,70813.88,285.50892
1776067200000,70813.88,70861.01,70707.27,70730.55,51.67915
1776068100000,70730.55,70822.34,70651.3,70761,84.64632
1776069000000,70761.01,70761.01,70592.53,70600.01,115.51812
1776069900000,70600.01,70697.6,70566.99,70680.7,82.28159
1776070800000,70680.7,70910.68,70680.7,70715.54,114.80444
1776071700000,70715.54,70816.99,70678,70789.38,68.91314
1776072600000,70789.38,70832.19,70760.01,70789.41,46.22568
1776073500000,70789.4,70807.96,70749.99,70792.88,20.64105
1776074400000,70792.89,70846.9,70762.43,70820.72,36.80478
1776075300000,70820.72,70820.72,70718,70768.58,54.88104
1776076200000,70768.59,70835.11,70688.28,70771.83,50.22764
1776077100000,70771.83,70805.76,70709.63,70755.88,36.08285
1776078000000,70755.89,70875.24,70736.29,70870.78,60.67317
1776078900000,70870.79,70906.67,70842.48,70866.32,45.64798
1776079800000,70866.32,70950,70806.22,70936.04,75.71566
1776080700000,70936.03,70997.12,70915.2,70929.68,78.30218
1776081600000,70929.68,71061.21,70841.35,70965.7,128.38723
1776082500000,70965.69,70993.77,70862.06,70862.06,61.82335
1776083400000,70862.07,70905.56,70758.5,70836.58,106.48371
1776084300000,70836.58,71219.8,70836.57,71074.91,163.43471
1776085200000,71074.92,71200,71071.85,71199.99,117.47554
1776086100000,71200,71267.74,71111.95,71185.04,182.99161
1776087000000,71185.04,71227.08,70818.57,71038.44,324.76665
1776087900000,71038.43,71700.82,70953.29,71662.65,919.51075
1776088800000,71662.65,71768,71454.84,71622.24,336.57127
1776089700000,71622.25,71740,71375.24,71639.99,582.10254
1776090600000,71640,72000,71600,71989.14,474.49157
1776091500000,71989.13,72401,71866.95,72400.15,705.07236
1776092400000,72400.15,72464.28,71912.96,71951.39,469.12863
1776093300000,71951.4,72017.19,71850.94,71955.68,228.42944
1776094200000,71955.67,71955.67,71652.65,71837.57,474.09672
1776095100000,71837.56,71931.19,71728.08,71866.59,170.68301
1776096000000,71866.59,72044.16,71679.8,72030.33,261.19403
1776096900000,72030.33,72270,71922,72244.41,282.011
1776097800000,72244.42,72370,72166.06,72301.56,626.14498
1776098700000,72301.56,72437.25,72066.89,72202.36,344.84403
1776099600000,72202.37,72433.33,72137.96,72300.39,417.06871
1776100500000,72300.38,72444.18,72278.93,72444.17,407.76679
1776101400000,72444.18,72600,72378.8,72444.15,383.28396
1776102300000,72444.15,72500,72069.01,72148.87,445.52777
1776103200000,72148.87,72216.93,72077.59,72191.22,329.61768
1776104100000,72191.22,72274,72053.78,72173.37,319.31127
1776105000000,72173.37,72421.94,72173.36,72334.19,180.25375
1776105900000,72334.19,72460.42,72306.33,72424.86,136.77669
1776106800000,72424.86,72428.85,72298.93,72318.67,123.57831
1776107700000,72318.67,72908,72318.67,72853.59,861.55707
1776108600000,72853.6,73200.22,72829.98,73015.75,1073.17913
1776109500000,73015.75,73480,73015.75,73322.82,574.63614
1776110400000,73322,73394.37,73040.36,73060,374.63672
1776111300000,73060,73161.18,73007.08,73097,275.75494
1776112200000,73097,73277.23,73064.18,73219.63,234.94733
1776113100000,73219.63,73250,73071.21,73149.36,196.2315
1776114000000,73149.36,73306.66,73072.85,73224.02,140.77974
1776114900000,73224.03,73284,73117.96,73127.2,86.75925
1776115800000,73127.19,73368.08,73106.75,73265.68,89.78547
1776116700000,73265.69,73290.71,73179.7,73179.71,70.57781
1776117600000,73179.71,73900,73172.01,73753.26,548.45103
1776118500000,73753.26,74465,73753.26,74134.65,1542.91185
1776119400000,74134.65,74350.96,74052.72,74259.99,415.98314
1776120300000,74260,74746.61,74152.47,74627.04,791.26154
1776121200000,74627.04,74900,74448.54,74653.32,456.74525
1776122100000,74653.32,74805.6,74531.75,74730.84,590.62361
1776123000000,74730.84,74877.48,74547.51,74562.65,328.97798
1776123900000,74562.65,74598.23,74405.64,74417.99,289.79521
1776124800000,74418,74517.31,74231.11,74338.01,353.56066
1776125700000,74338.01,74463.54,74218.55,74259.61,344.82137
1776126600000,74259.61,74446.35,74165.22,74422.87,240.36886
1776127500000,74422.87,74425.44,74102.39,74163.82,337.70769
1776128400000,74163.82,74300,73954.86,74299.99,432.1032
1776129300000,74299.99,74400,74219.69,74297.5,478.27547
1776130200000,74297.5,74329.99,74233.35,74322.27,75.10559
1776131100000,74322.27,74431,74322.27,74386.02,79.67884
1776132000000,74386.03,74490.94,74359.99,74487.41,214.75767
1776132900000,74487.4,74579.32,74395.53,74395.53,153.934
1776133800000,74395.53,74458.81,74283.2,74429.98,79.97952
1776134700000,74429.99,74439.07,74311.05,74330.98,149.37998
1776135600000,74330.99,74412,74293.19,74342.81,243.38557
1776136500000,74343.1,74364.57,74252.35,74292,202.29718
1776137400000,74291.99,74496.9,74278.85,74472.9,124.56009
1776138300000,74472.89,74485.99,74397.97,74444.43,76.12662
1776139200000,74444.44,74500,74384.09,74466.56,76.05749
1776140100000,74466.56,74498.93,74432.68,74494,184.77485
1776141000000,74493.99,74504.52,74358.62,74378.93,167.50394
1776141900000,74378.94,74436.79,74351.55,74387.85,55.96935
1776142800000,74387.85,74387.86,74300.01,74325,139.54383
1776143700000,74324.99,74434.41,74306.04,74339.78,182.27706
1776144600000,74339.78,74359.63,74271.1,74290.74,214.15665
1776145500000,74290.73,74298.24,74150.6,74210.11,302.43207
1776146400000,74210.12,74350,74210.12,74328.27,130.75149
1776147300000,74328.28,74446.45,74313.39,74386.89,81.64069
1776148200000,74386.88,74449.1,74348.66,74374.99,171.47441
1776149100000,74375,74550,74374.99,74522.73,230.70493
1776150000000,74522.72,74924.64,74430.92,74775.02,561.24394
1776150900000,74775.03,74796.49,74615,74669.73,143.06414
1776151800000,74669.73,74685.25,74491.52,74493.32,441.78598
1776152700000,74493.32,74555.9,74461.55,74546,310.45953
1776153600000,74545.99,74600.01,74460.64,74541.44,126.61552
1776154500000,74541.44,74639.54,74504.31,74639.53,148.01797
1776155400000,74639.54,74910,74626,74653.38,347.56408
1776156300000,74653.39,74843.28,74595.79,74750,316.10139
1776157200000,74750,74797.94,74654.03,74796,179.97549
1776158100000,74796,74830.93,74629.26,74670.46,156.0312
1776159000000,74670.46,74694.17,74500.26,74510.87,145.67854
1776159900000,74510.88,74542,74435.12,74500,84.17947
1776160800000,74500,74555.01,74452.22,74548.04,60.81976
1776161700000,74548.05,74592.53,74500,74558.33,78.78142
1776162600000,74558.32,74617.92,74352.46,74358.88,216.97059
1776163500000,74358.88,74435.74,74333.46,74350.01,183.61135
1776164400000,74350.01,74431.74,74322.54,74393.5,200.02202
1776165300000,74393.49,74450.63,74356.99,74356.99,93.66197
1776166200000,74357,74396.55,74321.28,74324.36,174.32868
1776167100000,74324.36,74450.63,74307.35,74376.52,185.34552
1776168000000,74376.52,74430.79,74292,74306.93,117.42415
1776168900000,74306.93,74419.32,74277.19,74293.55,140.38405
1776169800000,74293.54,74406.63,74292.7,74307.87,101.32373
1776170700000,74307.87,74485.06,74307.87,74452,154.38625
1776171600000,74452,74613.13,74407.74,74576.51,160.85028
1776172500000,74576.52,74732.94,74500,74500.01,184.51915
1776173400000,74500,75241.3,74500,75188.5,1437.17679
1776174300000,75188.5,75532.94,75068,75525.94,1464.24117
1776175200000,75525.94,75627.2,75329.55,75573.99,1302.3397
1776176100000,75573.99,75861.32,75500,75855.08,918.4387
1776177000000,75855.08,76038,75231.02,75376.44,1528.20974
1776177900000,75376.45,75408.33,75013.61,75013.62,608.57292
1776178800000,75013.61,75122.34,74564.34,74756.43,642.84099
1776179700000,74756.43,74940.95,74684,74811.86,364.81674
1776180600000,74811.86,75310.81,74800,75284,448.18378
1776181500000,75284,75441.99,75167.82,75317.07,205.76261
1776182400000,75317.06,75688,75310.15,75489.99,460.97392
1776183300000,75489.99,75496,75185.1,75253.23,157.72725
1776184200000,75253.23,75287.31,75100.34,75208.5,232.59184
1776185100000,75208.5,75233.07,74527.02,74652.2,414.16424
1776186000000,74652.2,74821.52,74580.64,74793.84,229.3183
1776186900000,74793.84,74948.78,74632.22,74632.23,168.78122
1776187800000,74632.23,74689.99,74244.63,74550.05,377.90961
1776188700000,74550.05,74766,74544,74748.9,209.96987
1776189600000,74748.89,74814.99,74613.71,74676,110.48056
1776190500000,74675.99,74744,74444.75,74524.36,311.02509
1776191400000,74524.36,74570.38,74150,74298.3,270.82163
1776192300000,74298.29,74343.57,73795.47,74093.19,921.65234
1776193200000,74093.18,74398.43,74057.19,74262.61,284.003
1776194100000,74262.6,74368.63,73882.79,74160.34,237.69875
1776195000000,74160.34,74273.67,74038.01,74119.19,268.66218
1776195900000,74119.19,74266.55,74089.53,74223.18,264.32953
1776196800000,74223.3,74434.33,74220.64,74413.65,168.71937
1776197700000,74413.66,74431.58,74124,74187.72,83.52237
1776198600000,74187.72,74276,74134.85,74250,53.24843
1776199500000,74249.99,74301.69,74015.53,74102.29,128.76254
1776200400000,74102.28,74294,74102.28,74206.8,63.86695
1776201300000,74206.8,74206.81,74055,74125.99,78.06839
1776202200000,74125.99,74146.68,73951.64,74016.8,120.41867
1776203100000,74016.8,74320.44,73986.01,74277.15,118.70963
1776204000000,74277.16,74373.19,74132.14,74310.94,174.37966
1776204900000,74310.93,74310.93,73902.34,73911.82,141.73976
1776205800000,73911.83,74085.62,73806.09,73970,175.81349
1776206700000,73970,74123.94,73964.07,74023.15,146.81312
1776207600000,74023.16,74160.82,74001.08,74094.8,148.36703
1776208500000,74094.8,74222.31,74050,74107.38,146.46007
1776209400000,74107.38,74206.15,74037.12,74136.15,172.99248
1776210300000,74136.16,74232.83,74035.92,74131.55,233.89489
1776211200000,74131.55,74677.19,74126.32,74542.32,275.27521
1776212100000,74542.33,74642.78,74392.38,74584.95,232.89601
1776213000000,74584.95,74606,74445.15,74554.89,241.53906
1776213900000,74554.89,74597.44,74434.51,74568.36,125.28837
1776214800000,74568.37,74751.72,74512.47,74742.65,148.5356
1776215700000,74742.66,74786.72,74589.8,74677.06,92.78185
1776216600000,74677.69,74702.93,74500,74634.94,124.32831
1776217500000,74634.93,74747.8,74579.39,74613.28,77.52162
1776218400000,74613.28,74697.47,74526.27,74543.15,95.00601
1776219300000,74543.16,74599.65,74328.8,74348.57,103.27165
1776220200000,74348.57,74356.7,74188,74276.59,247.6402
1776221100000,74276.6,74350,74195.39,74322,61.03866
1776222000000,74322.01,74327.4,74214.16,74226.08,61.94873
1776222900000,74226.07,74371.1,74173.75,74299.65,78.75598
1776223800000,74299.64,74341.4,74207.19,74233.7,98.88904
1776224700000,74233.69,74372.84,74220.5,74345.97,78.02737
1776225600000,74345.98,74434.51,74335.39,74344.14,128.58882
1776226500000,74344.14,74400,74300,74318.14,135.4035
1776227400000,74318.13,74410.15,74273.23,74332.16,213.12496
1776228300000,74332.15,74350.32,74261.47,74340.38,183.35577
1776229200000,74340.38,74434,74197.27,74207.36,124.12288
1776230100000,74207.36,74234,74000,74013.83,153.50857
1776231000000,74013.83,74034.5,73864.01,73948.83,168.25225
1776231900000,73948.83,74037.63,73907.73,74021.5,96.16095
1776232800000,74021.5,74048.95,73909.99,73938,151.85125
1776233700000,73938,74021.54,73910,73925.09,85.4655
1776234600000,73925.09,74000,73896.27,73999.99,96.70147
1776235500000,74000,74018.95,73855.49,73891.62,85.07186
1776236400000,73891.62,74016.67,73814.93,73913.7,532.77129
1776237300000,73913.71,73913.71,73592.36,73711.33,402.03672
1776238200000,73711.33,73713.25,73575.01,73593.15,183.99055
1776239100000,73593.14,73781.63,73514,73730.43,333.00596
1776240000000,73730.43,73849.47,73675.96,73846.59,123.44424
1776240900000,73846.6,73992.24,73839.02,73990.51,90.4187
1776241800000,73990.5,74172.52,73972.47,74094.97,154.10428
1776242700000,74094.97,74181.9,74033.01,74110.51,164.86749
1776243600000,74110.52,74176.49,73960.13,74029.5,220.04009
1776244500000,74029.51,74083.64,73930.97,73957.34,51.80582
1776245400000,73957.34,74004.81,73909.49,73966,44.79329
1776246300000,73966.01,74024.94,73925.03,74011.69,46.5787
1776247200000,74011.7,74179.26,73984.31,74109.49,89.72268
1776248100000,74109.5,74115.46,73884.69,73904.46,114.90258
1776249000000,73904.45,74051.65,73789.5,74051.65,184.37281
1776249900000,74051.65,74250,73831.12,73864.75,159.8894
1776250800000,73864.76,74088.77,73864.76,74023.5,116.26612
1776251700000,74023.51,74023.51,73928.9,73956.41,42.94653
1776252600000,73956.41,74057.37,73940.01,74049.21,49.48567
1776253500000,74049.21,74256.44,74034,74201.78,236.03458
1776254400000,74201.78,74255.01,74051.64,74201.76,226.91297
1776255300000,74201.76,74257.7,74119,74177.1,53.3661
1776256200000,74177.1,74466.1,74177.09,74333.96,167.88209
1776257100000,74333.96,74370.01,74273.77,74273.77,119.28413
1776258000000,74273.77,74376.81,74182.17,74322.02,125.44985
1776258900000,74322.01,74434.51,74250,74398.09,86.89994
1776259800000,74398.09,74417.04,73861.84,73879.18,318.76035
1776260700000,73879.18,74134.06,73817.23,74063.92,145.24891
1776261600000,74063.91,74154.48,73830,74154.48,154.44336
1776262500000,74154.47,74506.84,74129.87,74429.99,278.95853
1776263400000,74429.99,74462.95,73919.33,73962.75,236.00368
1776264300000,73962.76,74257.3,73954.89,74151.81,88.36012
1776265200000,74151.81,74299.07,73976,74275.11,178.924
1776266100000,74274.27,74298.02,73985.29,74026.71,83.5111
1776267000000,74026.71,74026.72,73580.85,73853.38,368.59591
1776267900000,73853.38,73991.28,73733.39,73844.08,112.26031
1776268800000,73844.07,74017.63,73762.89,74010.35,92.66963
1776269700000,74010.35,74176,73978.41,74095.13,160.16938
1776270600000,74095.13,74157.42,73866.25,73899.17,152.19882
1776271500000,73899.17,74024,73820.46,73941.09,142.81153
1776272400000,73941.09,74110.22,73915.48,74038.84,224.18885
1776273300000,74038.84,74242,73959.73,74116.23,138.86733
1776274200000,74116.23,74191.31,73916.96,73980,143.23825
1776275100000,73980,74173.36,73936.44,74134.95,87.14809
1776276000000,74134.95,74306.78,74073.61,74283.8,145.68727
1776276900000,74283.79,74360,74149.99,74202.93,157.80266
1776277800000,74202.94,74327.27,74195.52,74311.69,53.88154
1776278700000,74311.7,74399.75,74284.29,74390.29,49.71951
1776279600000,74390.29,74712.36,74355.46,74644.74,286.84244
1776280500000,74644.74,74720,74561.85,74719.99,110.33964
1776281400000,74719.99,75281,74719.99,75068.15,513.55943
1776282300000,75068.15,75136.9,74939.92,75002.6,269.24926
1776283200000,75002.6,75039.92,74590.3,74668.55,212.08245
1776284100000,74668.54,74779.16,74512.06,74766.13,136.97396
1776285000000,74766.14,74914.28,74633.57,74738.77,111.91479
1776285900000,74738.77,74874,74725.31,74841.68,109.12772
1776286800000,74841.67,74855.16,74724.36,74724.37,76.38802
1776287700000,74724.36,74724.37,74588.89,74639.56,85.48427
1776288600000,74639.56,74815.36,74540.23,74730.02,95.61943
1776289500000,74730.01,74824.65,74706.26,74743.1,53.16863
1776290400000,74743.1,75156.62,74740.02,75040.14,176.19953
1776291300000,75040.15,75057.31,74900,74990.54,104.89513
1776292200000,74990.54,75425,74918.34,75054.01,232.08963
1776293100000,75054,75200,74912.05,74964,140.76572
1776294000000,74964.01,74964.01,74706,74748.92,149.82116
1776294900000,74748.92,74764,74650,74737.87,53.50952
1776295800000,74737.88,74779.16,74620.95,74656.21,48.53381
1776296700000,74656.2,74858.86,74656.18,74809.99,59.40397
1776297600000,74809.99,74829.89,74607.54,74607.54,90.37375
1776298500000,74607.54,74660.4,74451.49,74595.58,143.86967
1776299400000,74595.59,74874.93,74595.59,74770.18,216.27287
1776300300000,74770.17,74847.88,74690.48,74815.1,186.43236
1776301200000,74815.09,74815.09,74454.09,74568.23,99.02261
1776302100000,74568.24,74688,74520.3,74617.47,40.47837
1776303000000,74617.47,74702,74583.91,74688,42.25989
1776303900000,74687.99,74710,74560,74657.66,58.89061
1776304800000,74657.67,74750,74601.27,74678.54,90.98847
1776305700000,74678.54,74905.91,74610.59,74896.51,109.54222
1776306600000,74896.52,75245.5,74896.51,75197.93,252.55609
1776307500000,75197.93,75267.85,74810.17,74887.24,136.56937
1776308400000,74887.23,75125.4,74876.37,74955.38,167.21811
1776309300000,74955.07,75159.26,74955.06,75037.84,140.62007
1776310200000,75037.85,75048,74950.75,74965.68,52.02546
1776311100000,74965.68,74981.32,74865.5,74888.21,110.85602
1776312000000,74888.21,75010,74839.51,74940.11,93.24191
1776312900000,74940.11,74975.4,74881.32,74921.99,80.34074
1776313800000,74922,75174.38,74871.86,75109.36,117.77389
1776314700000,75109.36,75109.36,74728,74944.15,222.15532
1776315600000,74944.15,75009.99,74900,74913.89,61.72557
1776316500000,74913.89,75106.92,74900,75070.23,65.12915
1776317400000,75070.23,75139.82,75016.78,75055.51,140.69322
1776318300000,75055.51,75079.98,75006.37,75043.48,91.46423
1776319200000,75043.47,75115.12,75004.73,75009.79,166.43904
1776320100000,75009.8,75082.86,75005.25,75020.18,126.14267
1776321000000,75020.17,75027.19,74853.72,74940.92,131.54194
1776321900000,74940.92,75045.03,74909.47,75045.01,180.71919
1776322800000,75045.01,75082.78,74889.31,74905.19,203.99755
1776323700000,74905.2,74937.77,74866.9,74903.01,186.75534
1776324600000,74903.01,74905.19,74828,74859.84,103.34478
1776325500000,74859.84,74859.85,74636,74707.03,213.96323
1776326400000,74707.02,74744.35,74500,74520.72,290.43522
1776327300000,74520.72,74731.44,74520.72,74688.78,206.37968
1776328200000,74688.78,74730.54,74555.08,74672.37,98.66982
1776329100000,74672.38,74737,74647.17,74677.91,74.37738
1776330000000,74677.91,74753.48,74619.91,74747.3,77.07403
1776330900000,74747.29,74901.5,74747.29,74824.36,70.2968
1776331800000,74824.37,74851.74,74693.42,74697.89,98.32579
1776332700000,74697.88,74719.8,74594.01,74594.02,70.57035
1776333600000,74594.02,74653.12,74398,74424.38,174.0505
1776334500000,74424.37,74524.45,74310.51,74460.66,120.54805
1776335400000,74460.66,74514.49,74380,74394,82.57644
1776336300000,74394,74412.13,74277.34,74313,149.3557
1776337200000,74312.99,74381.86,74285,74322.54,61.38293
1776338100000,74322.54,74384.67,74285.01,74378.97,53.63311
1776339000000,74378.96,74663.27,74345.93,74453.88,967.89665
1776339900000,74453.88,74598.17,74438.98,74574.79,91.70091
1776340800000,74574.8,74872,74574.79,74748.87,175.91928
1776341700000,74748.88,74805.67,74676.97,74713.25,61.55062
1776342600000,74713.26,74749.4,74607.52,74664.66,74.91102
1776343500000,74664.65,74664.66,74580,74624,217.17877
1776344400000,74624.01,74851.9,74590.64,74819.06,105.77843
1776345300000,74819.05,75014.66,74796.83,74975.5,192.8379
1776346200000,74975.5,75030.39,74485.07,74601.26,420.00497
1776347100000,74601.26,74606.23,73309.85,73788.03,1110.31601
1776348000000,73788.03,73970.37,73588.37,73836.01,431.24816
1776348900000,73836,73898.85,73426.94,73781.35,451.6521
1776349800000,73781.35,74043.76,73767.47,73970.76,233.64678
1776350700000,73970.75,74197.32,73850.46,73973.33,214.77113
1776351600000,73973.33,74444.73,73934.44,74308,333.0217
1776352500000,74308.01,74419.48,74189.53,74189.61,228.51803
1776353400000,74189.61,74878.99,74168.08,74549.34,715.14134
1776354300000,74549.34,74786.69,74457.83,74697.19,243.52769
1776355200000,74697.2,74932,74642,74658.58,174.8448
1776356100000,74658.59,74872,74568.58,74570.37,214.58984
1776357000000,74570.37,74633.11,74221.71,74324.81,219.19056
1776357900000,74324.81,74416.42,74063,74175.57,153.73185
1776358800000,74175.58,74200,73963.23,73963.24,204.12953
1776359700000,73963.23,74275.08,73912.23,74219.59,217.75049
1776360600000,74219.52,74407.11,74096.01,74377.93,191.78873
1776361500000,74377.93,74438.31,74197.42,74343.25,137.52575
1776362400000,74343.25,74527.87,74240,74410.89,134.72699
1776363300000,74410.88,74493.1,74274.36,74406.91,112.65391
1776364200000,74406.9,74586.02,74366.26,74578.25,165.79109
1776365100000,74578.26,75089,74578.25,75026.71,367.46239
1776366000000,75026.71,75098.96,74717.97,74823.97,321.75626
1776366900000,74823.98,75066.84,74789.5,75018.57,146.44967
1776367800000,75018,75309.96,74970,75232,338.59978
1776368700000,75232,75410.71,75216.67,75342.99,396.56836
1776369600000,75343,75534.76,75240.72,75415.24,421.23449
1776370500000,75415.24,75431.54,75102,75195.37,82.98189
1776371400000,75195.37,75195.38,75001,75078.6,99.08281
1776372300000,75078.61,75249.74,75040.73,75223.47,58.41925
1776373200000,75223.48,75286.51,75143.34,75143.34,90.3438
1776374100000,75143.34,75160,74789.5,74924,147.53315
1776375000000,74923.99,74997.03,74841.54,74940.23,95.99664
1776375900000,74940.24,75010.57,74902.86,74934.24,117.71074
1776376800000,74934.24,75117,74934.24,74971.1,75.96203
1776377700000,74971.1,74986.99,74833.14,74925.23,78.28061
1776378600000,74925.24,74986,74888.17,74925.54,39.31098
1776379500000,74925.53,74969.96,74833.14,74867.92,38.79642
1776380400000,74867.92,75023.83,74840.92,74979.21,57.53566
1776381300000,74979.2,75126.88,74914.6,75024.49,62.08137
1776382200000,75024.49,75177.76,75011.51,75136.48,60.0712
1776383100000,75136.48,75173.75,75050,75154.29,45.08573
1776384000000,75154.28,75154.77,74950,74959,87.63455
1776384900000,74959,75000,74886.82,74996.66,160.44171
1776385800000,74996.67,75108,74959.24,74959.24,63.84522
1776386700000,74959.24,74982,74898.1,74944.98,484.45207
1776387600000,74944.99,75034.49,74881.19,74890.6,95.5783
1776388500000,74890.61,74930.01,74633.56,74752.53,118.62681
1776389400000,74752.53,74819.99,74660.33,74719.27,95.80331
1776390300000,74719.28,74853.67,74569.99,74750,97.29005
1776391200000,74750,74802.98,74641.11,74716.03,55.83678
1776392100000,74716.04,74730.64,74599.43,74600.96,47.79821
1776393000000,74600.67,74735.65,74529.4,74660.71,91.25156
1776393900000,74660.71,74700,74623.66,74700,40.64717
1776394800000,74700,74720.9,74606.12,74689.37,227.18978
1776395700000,74689.38,74766.99,74681.5,74730.55,330.26944
1776396600000,74730.54,74839.31,74673.69,74780.01,66.96478
1776397500000,74780.01,74805.36,74607.46,74615.82,97.23861
1776398400000,74615.82,74689.53,74589.88,74672.83,78.97642
1776399300000,74672.83,74793.6,74672.83,74749.21,25.96132
1776400200000,74749.21,74871.11,74741.09,74808.88,52.52467
1776401100000,74808.88,74830.84,74756,74791.39,56.49189
1776402000000,74791.39,74801.13,74555.12,74627.48,129.1642
1776402900000,74627.49,74750,74608.31,74666.03,37.80144
1776403800000,74666.03,74690.85,74610.9,74648.03,41.96464
1776404700000,74648.04,74731.15,74635.13,74637.77,32.68951
1776405600000,74637.77,74778.81,74604.62,74757.62,69.22335
1776406500000,74757.62,74809.82,74732.68,74805.84,60.19608
1776407400000,74805.84,74864.74,74760.37,74856.87,79.82395
1776408300000,74856.87,74950,74823.29,74938.52,67.33028
1776409200000,74938.53,75089.51,74938.52,75031.11,153.93494
1776410100000,75031.1,75031.11,74938.79,74973.79,77.5275
1776411000000,74973.79,75015.29,74930,75015.28,124.22802
1776411900000,75015.28,75074.77,74947.01,75074.77,251.65327
1776412800000,75074.76,75176.47,75006.01,75064,169.00345
1776413700000,75064.01,75153.91,74993.24,75109.56,213.10255
1776414600000,75109.56,75407.26,75092.66,75339.32,329.67145
1776415500000,75339.33,75881.95,75275.99,75780.38,782.84963
1776416400000,75780.38,75929,75601.56,75902.82,409.45762
1776417300000,75902.83,76370.25,75718.38,76284.96,860.06976
1776418200000,76284.96,76322.73,75518.78,75752.91,529.47254
1776419100000,75752.91,75900,75670.51,75779.99,205.70654
1776420000000,75779.99,75886.01,75611.1,75619.47,226.92888
1776420900000,75619.47,75728.89,75221.1,75224.72,342.26929
1776421800000,75224.72,75364.64,75095.93,75189.23,402.99195
1776422700000,75189.22,75301.15,75100.74,75278.77,78.1287
1776423600000,75278.77,75414,75246.65,75315.67,134.48833
1776424500000,75315.66,75487.42,75311.99,75465.07,116.87197
1776425400000,75465.07,75578.52,75390.03,75391.7,91.57509
1776426300000,75391.69,75609.77,75376.79,75589.7,86.67792
1776427200000,75589.7,75724,75531.97,75688.01,94.83753
1776428100000,75688,75980,75630,75776.49,240.92998
1776429000000,75776.5,75908.97,75651.41,75754.16,172.18708
1776429900000,75754.16,76265.82,75740,76233.05,620.95989
1776430800000,76233.06,76910,76061.57,76909.99,1258.65786
1776431700000,76909.99,76997.11,76432.01,76586.01,976.74789
1776432600000,76586.01,76928.88,76130.42,76892.44,1247.3967
1776433500000,76892.45,77417.61,76650,77340.12,1640.21394
1776434400000,77340.11,77550,77015.39,77089.99,738.30895
1776435300000,77090,77742.52,77085.19,77454.27,770.76183
1776436200000,77454.27,78050,77454.27,77983.13,1188.15223
1776437100000,77983.12,78052.49,77701.13,77886.77,919.87747
1776438000000,77886.77,77969.6,77558.72,77831.99,570.09775
1776438900000,77832,77999,77684.86,77744.99,667.84708
1776439800000,77744.99,77850,77456.35,77520.21,382.357
1776440700000,77520.21,77879.15,77444.44,77785.02,354.84268
1776441600000,77785.03,78038,77705.2,77863.38,327.66688
1776442500000,77863.38,78333,77803.08,78161.62,494.18696
1776443400000,78161.61,78278.38,77974.68,78084.29,355.40089
1776444300000,78084.29,78088.82,77789.4,77857.14,224.92886
1776445200000,77857.15,77917.77,77351.66,77499.63,376.54088
1776446100000,77499.63,77589.03,77101.49,77242.61,373.64262
1776447000000,77242.6,77537.15,77242.6,77462.46,243.04035
1776447900000,77462.45,77651.96,77431.02,77520.59,180.2325
1776448800000,77520.59,77565.63,77095.17,77143.8,251.28361
1776449700000,77143.8,77362.38,77088.88,77198,140.66763
1776450600000,77198.01,77389.21,77137.85,77377.45,135.83153
1776451500000,77377.44,77381.14,77088.23,77159.89,109.60988
1776452400000,77159.88,77267.91,77000,77233.44,205.13343
1776453300000,77233.45,77382.93,77233.44,77274,120.84494
1776454200000,77274,77399.4,77210.55,77349.71,113.94918
1776455100000,77349.7,77473.44,77230.04,77393.58,212.5274
1776456000000,77393.58,77611.68,77354,77518,132.13477
1776456900000,77518,77518.69,77362.92,77368.09,66.92491
1776457800000,77368.08,77389.29,77160.12,77251.42,97.67142
1776458700000,77251.42,77358.47,77206.13,77337.64,60.50096
1776459600000,77337.64,77414.64,77317.14,77381.04,61.50873
1776460500000,77381.03,77487.81,77289.3,77441.94,75.90341
1776461400000,77441.94,77442.39,77278.72,77413.42,102.23215
1776462300000,77413.42,77494.69,77376.67,77445.73,68.11983
1776463200000,77445.74,77510,77391.52,77415.46,190.85681
1776464100000,77415.47,77449.17,77312.64,77393.78,109.20636
1776465000000,77393.77,77476.27,77336.65,77420.71,89.27749
1776465900000,77420.71,77441.28,77274.56,77301.25,85.54047
1776466800000,77301.25,77302,77170.76,77209.46,122.99528
1776467700000,77209.46,77209.47,76911,77057.54,196.29223
1776468600000,77057.55,77122.05,76986.34,77036.77,157.90658
1776469500000,77036.78,77144.48,77036.78,77072,135.00664
1776470400000,77072.01,77205.53,77044.79,77096.85,154.4723
1776471300000,77096.85,77232,77096.85,77218.8,50.0146
1776472200000,77218.8,77258.55,77018,77018.01,69.24936
1776473100000,77018,77210,76978.17,77168,50.30217
1776474000000,77168.22,77320.08,77115.77,77319.12,68.84643
1776474900000,77319.12,77330,77279.1,77293.39,60.12678
1776475800000,77293.39,77297.42,77200,77200.01,67.76782
1776476700000,77200.01,77313.51,77146,77218.07,69.68887
1776477600000,77218.06,77294.67,77124.63,77294.67,97.44999
1776478500000,77294.67,77420.08,77294.66,77326.27,86.30615
1776479400000,77326.28,77411.27,77266.66,77317.24,46.60464
1776480300000,77317.24,77332.78,77279,77292.52,37.68071
1776481200000,77292.53,77296.95,77229.82,77257.86,25.96243
1776482100000,77257.87,77258.07,77155.01,77185.89,45.22819
1776483000000,77185.89,77200,77115.45,77168.44,52.59492
1776483900000,77168.43,77208.54,76962.67,77005.47,145.13163
1776484800000,77005.47,77095,76963.81,77084.19,47.77738
1776485700000,77084.19,77084.19,76944.14,76995.67,76.67449
1776486600000,76995.67,77080.23,76884.1,76989.02,172.7723
1776487500000,76989.02,77162.08,76989.02,77100.74,72.85466
1776488400000,77100.73,77278.58,77100.73,77206.58,139.11056
1776489300000,77206.58,77225.19,77130.52,77155.72,99.10277
1776490200000,77155.72,77190.53,77114.96,77154.01,55.11312
1776491100000,77154.02,77154.02,77126.21,77134.66,18.72838
1776492000000,77134.66,77217,77102.29,77163.97,45.10008
1776492900000,77163.96,77174.3,77058.4,77090.82,42.50902
1776493800000,77090.81,77141.34,77083.16,77141.34,24.66001
1776494700000,77141.34,77156.06,77107.63,77136.01,56.45465
1776495600000,77136.01,77136.01,77066.59,77066.6,65.14012
1776496500000,77066.6,77095.62,77047,77093.08,36.23629
1776497400000,77093.07,77093.08,76971.77,77034.72,85.33816
1776498300000,77034.71,77034.72,76890,76997.8,89.33716
1776499200000,76997.79,77048,76800,76803.51,83.83652
1776500100000,76803.51,76858.54,76630.02,76683.9,332.53038
1776501000000,76683.89,76761.02,76501,76552.52,242.09761
1776501900000,76552.53,76789.78,76537.92,76738.63,114.77906
1776502800000,76738.62,76738.63,76453.42,76537.49,212.26597
1776503700000,76537.49,76583.12,76409.37,76579.94,114.13702
1776504600000,76579.93,76669.53,76556.53,76624.2,47.85188
1776505500000,76624.2,76699.96,76525.99,76599.89,88.67778
1776506400000,76599.89,76599.9,76208.57,76291.59,312.6998
1776507300000,76291.59,76387.5,76278.4,76324.28,102.07861
1776508200000,76324.28,76324.28,76220,76226.41,73.52931
1776509100000,76226.42,76286.17,76132.32,76189.56,136.62266
1776510000000,76189.55,76189.56,75911.04,75957.62,309.4131
1776510900000,75957.61,76096.85,75932.24,76074.06,130.92067
1776511800000,76074.06,76169.46,75763.76,75849.35,151.9778
1776512700000,75849.35,76099.83,75794.13,76039.05,216.76242
1776513600000,76039.06,76225.88,76039.05,76210.29,134.17135
1776514500000,76210.28,76300,76133.3,76143.85,106.14851
1776515400000,76143.84,76216.37,76050,76172.76,80.1298
1776516300000,76172.76,76272.25,76172.75,76206.97,172.12982
1776517200000,76206.98,76207.2,76135.47,76155.34,107.39797
1776518100000,76155.34,76212.7,76057.82,76088.92,89.36895
1776519000000,76088.92,76096.53,75797.53,75949.95,166.54984
1776519900000,75949.96,76171.28,75899.99,76122.87,93.55655
1776520800000,76122.88,76170,76081.67,76169.33,52.93498
1776521700000,76169.33,76191.49,75959.68,76148.71,92.67203
1776522600000,76148.72,76288.4,76148.71,76193.42,260.94797
1776523500000,76193.41,76255.04,76167.45,76249.99,55.41791
1776524400000,76250,76363.75,76129.35,76218,87.92073
1776525300000,76218,76270,76140.05,76210.47,48.22553
1776526200000,76210.48,76235.84,76131,76131,34.87719
1776527100000,76131.01,76198.87,76003.97,76167.34,90.09989
1776528000000,76167.33,76211.57,76031.73,76194.23,65.93985
1776528900000,76194.24,76194.24,75691.03,76082.66,289.19853
1776529800000,76082.67,76126,75987.01,75987.41,64.15864
1776530700000,75987.41,76018.95,75860.89,75943.35,103.06392
1776531600000,75943.34,75958.23,75778.69,75830,101.4435
1776532500000,75830.01,75896.91,75800,75860.75,54.99265
1776533400000,75860.75,75896.04,75853.86,75878.7,60.26168
1776534300000,75878.7,75895.64,75828.5,75828.51,39.3594
1776535200000,75828.51,75844.66,75691.48,75803.95,88.47117
1776536100000,75803.96,75803.96,75602,75665.73,105.17072
1776537000000,75665.74,75676.21,75445.16,75574.09,186.22122
1776537900000,75574.1,75727.58,75538.76,75651.78,211.60835
1776538800000,75651.78,75792.04,75626.02,75745.35,63.47522
1776539700000,75745.35,75796.32,75622,75693.97,31.02727
1776540600000,75693.97,75694.63,75574.22,75596.16,37.05315
1776541500000,75596.16,75679.84,75576,75649.85,62.76306
1776542400000,75649.86,75709.91,75608.44,75697.97,43.99658
1776543300000,75697.97,75777.97,75623.57,75718,274.04631
1776544200000,75718.01,75789.68,75705.99,75789.67,54.9434
1776545100000,75789.67,75834.3,75732,75754.78,111.98514
1776546000000,75754.77,75839.1,75710.22,75730.29,77.54317
1776546900000,75730.3,75749.64,75599.64,75741.2,58.22243
1776547800000,75741.2,75748.74,75665.11,75723.43,30.30549
1776548700000,75723.42,75821.35,75723.42,75821.34,31.87239
1776549600000,75821.35,75821.35,75610.34,75610.35,42.38458
1776550500000,75610.34,75729.04,75608.89,75722.26,30.19085
1776551400000,75722.26,75815.7,75722.25,75775.78,33.65032
1776552300000,75775.78,75873.1,75775.77,75813.53,49.46997
1776553200000,75813.53,75891.64,75807.31,75818.23,39.73654
1776554100000,75818.23,75847.2,75802.44,75816.86,29.10753
1776555000000,75816.86,75816.86,75698.7,75753.35,44.07667
1776555900000,75753.35,75763.41,75685.69,75691.76,29.03911
1776556800000,75691.76,75847.42,75685.99,75771.13,46.15915
1776557700000,75771.14,75771.14,75570,75610.54,66.60282
1776558600000,75610.54,75645.68,75551.73,75576.78,52.84413
1776559500000,75576.79,75693.11,75576.79,75693.01,131.45823
1776560400000,75693,75798.47,75609.12,75682.12,173.36924
1776561300000,75681.72,75681.72,75544.78,75544.79,41.76166
1776562200000,75544.79,75578.7,75457.11,75546.42,66.90677
1776563100000,75546.43,75642.53,75546.42,75621.95,39.49749
1776564000000,75621.96,75634.85,75586,75634.84,25.3574
1776564900000,75634.84,75683.2,75407.84,75487.99,88.33286
1776565800000,75487.98,75722.21,75445.5,75652.92,63.54554
1776566700000,75652.92,75683.13,75496,75496,35.25354
1776567600000,75496.01,75540.16,75357,75540.15,66.88535
1776568500000,75540.16,75555.68,75468.85,75519.82,45.14713
1776569400000,75519.83,75610.97,75490,75598.06,35.55667
1776570300000,75598.06,75637.44,75509.54,75515.77,27.69889
1776571200000,75515.76,75739.94,75515.76,75701.92,49.41476
1776572100000,75701.91,75782.63,75660.1,75676.35,59.45571
1776573000000,75676.36,75676.36,75424.4,75535.22,138.5636
1776573900000,75535.22,75707.43,75512.61,75664.62,47.17018
1776574800000,75664.62,75687.04,75528.26,75555.88,79.03535
1776575700000,75555.87,75559.99,75516.39,75556.22,24.15893
1776576600000,75556.22,75664.98,75556.21,75600,32.71575
1776577500000,75600,75600.01,75535.22,75545.6,38.72783
1776578400000,75545.6,75545.6,75389.39,75389.39,169.19903
1776579300000,75389.4,75434.86,75280.92,75406,122.90945
1776580200000,75406.01,75478,75406,75422.93,43.32149
1776581100000,75422.92,75424.43,75361.35,75400.09,49.88597
1776582000000,75400.09,75400.09,75209.09,75238,121.1788
1776582900000,75238,75238.01,74867.72,74979.99,410.92389
1776583800000,74980,75253.04,74979.99,75181.27,154.87474
1776584700000,75181.27,75287.05,75139.69,75252.34,84.63752
1776585600000,75252.33,75283.33,75173.51,75265.99,92.45186
1776586500000,75265.99,75299.99,75140,75140,69.66789
1776587400000,75140.01,75254.13,75071.58,75228.09,94.07605
1776588300000,75228.09,75265,75170.01,75257.6,77.38681
1776589200000,75257.59,75265,75166.73,75169.71,51.24752
1776590100000,75169.71,75184.83,74955.46,75091.54,80.97687
1776591000000,75091.54,75167.41,75055.01,75063.21,50.35874
1776591900000,75063.21,75063.22,74921.74,75015,130.63302
1776592800000,75015,75091,74933.87,75033.81,85.07912
1776593700000,75033.8,75121.28,74996,75077.93,73.30564
1776594600000,75077.93,75102.19,75055.34,75088.98,43.03016
1776595500000,75088.97,75243.02,75049.68,75222.45,121.7698
1776596400000,75222.46,75450,75216.96,75424.42,96.86511
1776597300000,75424.42,75544,75343.31,75371.18,137.09306
1776598200000,75371.17,75535.23,75371.17,75520,82.55015
1776599100000,75520.01,75641.99,75500,75604.11,102.20843
1776600000000,75604.11,75679.82,75507.7,75673.04,219.37439
1776600900000,75673.03,75700,75502.22,75520,109.26522
1776601800000,75520,75540.85,75432.07,75501.46,59.85824
1776602700000,75501.46,75680.86,75468.6,75571.6,50.9847
1776603600000,75571.61,75770,75552.44,75764.6,103.47592
1776604500000,75764.59,76240.66,75722.7,76045.85,400.39948
1776605400000,76045.85,76109.62,75934.79,76028.51,142.00846
1776606300000,76028.5,76028.51,75867.65,75921.75,114.51157
1776607200000,75921.75,76014.82,75674.55,75794.34,152.62847
1776608100000,75794.34,76028.57,75764.42,75960.01,92.01903
1776609000000,75960.01,75992.86,75792.76,75974.87,171.54083
1776609900000,75974.87,76147.01,75946,76024.01,205.05223
1776610800000,76024.02,76041.13,75871.89,76011.31,148.79509
1776611700000,76011.32,76155.3,75894.52,75963.13,192.49168
1776612600000,75963.14,75992.7,75401.44,75724.88,471.87791
1776613500000,75724.88,75880.26,75693.04,75846.63,284.60163
1776614400000,75846.63,75853.26,75622,75667.98,110.54288
1776615300000,75667.98,75762.3,75550.53,75569.99,67.7098
1776616200000,75569.99,75702.04,75503.82,75563.51,82.41839
1776617100000,75563.51,75634.7,75311.11,75382.86,143.0481
1776618000000,75382.87,75382.87,75012.49,75264,303.41346
1776618900000,75264,75381.76,75161.86,75271.22,98.72818
1776619800000,75271.22,75363.41,75084.53,75189.15,77.13539
1776620700000,75189.14,75222,74638.31,74791.26,316.40445
1776621600000,74791.27,74908.62,74675.77,74835.52,185.40029
1776622500000,74835.52,74872.56,74608,74810.67,148.66863
1776623400000,74810.68,74820.79,74650.51,74699.99,127.70487
1776624300000,74700,74794.01,74612.85,74770.11,69.38902
1776625200000,74770.11,74982.55,74770.11,74950.82,112.56931
1776626100000,74950.81,75033.26,74844.22,74950.78,75.30544
1776627000000,74950.78,75071.61,74936.62,74967.23,65.53473
1776627900000,74967.22,75023.98,74892.6,74965.47,53.42326
1776628800000,74965.46,74965.47,74700,74799.87,103.65136
1776629700000,74799.88,74800,74640,74755.01,54.4528
1776630600000,74755.01,74867.33,74459.62,74537,148.83794
1776631500000,74537,74717.07,74427.53,74630,145.76913
1776632400000,74630.01,74740,74572.5,74687.8,80.41802
1776633300000,74687.81,74766.27,74582.69,74746.1,68.74938
1776634200000,74746.11,74810,74730,74743.21,37.07506
1776635100000,74743.21,74796.42,74368.6,74425.15,197.30635
1776636000000,74425.16,74425.16,73818.61,74021.14,689.7032
1776636900000,74021.14,74070,73762.9,73943.57,218.54779
1776637800000,73943.57,74181.81,73920,74140.59,138.13902
1776638700000,74140.59,74196.98,74028.88,74047.34,93.99979
1776639600000,74047.34,74054.22,73822.13,74026.01,171.29248
1776640500000,74026.01,74026.01,73790,73882.07,105.11779
1776641400000,73882.07,73955.99,73814.5,73888.92,81.6851
1776642300000,73888.93,73977.41,73795,73801.79,57.54596
1776643200000,73801.8,74187.79,73724.31,74044.28,305.06868
1776644100000,74044.29,74280,74044.28,74228.92,166.33238
1776645000000,74228.92,74274.25,74150,74184.58,171.59417
1776645900000,74184.58,74360.43,74171.86,74280.01,144.93845
1776646800000,74280.01,74363.5,74214.67,74360,241.23124
1776647700000,74360,74360,74217.26,74298.03,73.81391
1776648600000,74298.03,74706,74298.02,74681.18,287.25596
1776649500000,74681.19,74746.93,74560,74595.13,87.30905
1776650400000,74595.12,74627.99,74344.72,74393.71,81.39548
1776651300000,74393.71,74472,74304.84,74451.55,147.55257
1776652200000,74451.55,74517.01,74402.16,74517.01,224.60658
1776653100000,74517,74517.01,74410,74410.01,286.13513
1776654000000,74410.01,74505.07,74359.04,74495.52,54.26413
1776654900000,74495.52,74593.67,74394.55,74505.21,111.02105
1776655800000,74505.2,74575.65,74457.52,74575.64,46.56021
1776656700000,74575.65,74640.65,74543.77,74634,69.35771
1776657600000,74634.01,74637.43,74506.78,74506.78,89.62096
1776658500000,74506.78,74521.88,74435.19,74500,130.69382
1776659400000,74499.99,74513.12,74437.31,74465.43,36.53332
1776660300000,74465.43,74610.17,74465.42,74567.64,76.91984
1776661200000,74567.63,74567.63,74260.03,74355.36,175.21831
1776662100000,74355.36,74355.36,74128.47,74139.55,105.78455
1776663000000,74139.55,74221.41,74109.71,74119.85,167.88011
1776663900000,74119.85,74297.21,74095.18,74264.15,80.8566
1776664800000,74264.16,74432.16,74263.91,74297.54,62.49009
1776665700000,74297.53,74401.32,74250,74344.14,56.33913
1776666600000,74344.14,74894.11,74344.14,74781.29,189.91131
1776667500000,74781.29,74821.62,74654.81,74786.59,132.56017
1776668400000,74786.59,74863.94,74689.07,74802,103.15045
1776669300000,74801.99,75572,74722.85,75211.03,560.60894
1776670200000,75211.02,75246.77,74848.11,74947.53,273.08444
1776671100000,74947.53,75018.68,74670.86,74837.17,238.90099
1776672000000,74837.18,74876.01,74663.36,74833.6,140.28354
1776672900000,74833.6,74998.83,74713.97,74817.71,129.44353
1776673800000,74817.72,74931.35,74751,74835.51,119.40878
1776674700000,74835.51,74859.73,74619.41,74728.91,149.39267
1776675600000,74728.92,75085.71,74706.87,75032.24,179.32959
1776676500000,75032.23,75143.86,75000,75027.84,118.42325
1776677400000,75027.84,75196.47,74976.34,75159.63,101.78752
1776678300000,75159.62,75233,75020.19,75062.77,103.02368
1776679200000,75062.77,75345.32,75062.77,75342.96,136.09256
1776680100000,75342.96,75404.63,75268.32,75303.69,74.61586
1776681000000,75303.69,75303.69,75146.37,75174.45,55.24003
1776681900000,75174.45,75186.09,75003.63,75027.26,55.37255
1776682800000,75027.26,75185.52,74957.51,75171.23,73.75624
1776683700000,75171.24,75266.46,75059.39,75170.49,75.67269
1776684600000,75170.49,75287.88,75083.22,75215.78,60.00404
1776685500000,75215.78,75274.85,75149.98,75192.71,74.68719
1776686400000,75192.72,75393.55,75075.04,75354.1,114.58486
1776687300000,75354.09,75650,75294.61,75412.1,285.7306
1776688200000,75412.1,75450,75043.86,75215.38,196.21933
1776689100000,75215.39,75378.92,75215.39,75289.9,102.32005
1776690000000,75289.91,75350,75120.05,75221.38,160.83549
1776690900000,75221.38,75267.52,75000,75192.79,154.46322
1776691800000,75192.8,75434.41,74859.11,75227.04,281.95982
1776692700000,75227.03,75321.31,74972.44,75269.38,176.8324
1776693600000,75269.37,75300,75030,75070.99,191.65591
1776694500000,75070.98,75766.74,75030.73,75570.61,308.04668
1776695400000,75570.61,75669.82,75200,75329.8,190.41965
1776696300000,75329.79,75435.11,74921.42,75034.79,357.08704
1776697200000,75034.79,75081.9,74702,75063.13,354.98685
1776698100000,75063.13,75772.72,75042.02,75754.4,444.26314
1776699000000,75754.39,75754.39,75516.65,75580.57,255.58983
1776699900000,75580.56,75729.5,75541.15,75716.77,142.11278
1776700800000,75716.78,75723.99,75409.72,75419.01,200.89812
1776701700000,75419.01,75516.64,75325.84,75359.76,174.21177
1776702600000,75359.77,75568.81,75311.25,75481.83,168.4888
1776703500000,75481.83,75558.6,75299.26,75338.74,87.11836
1776704400000,75338.75,75683.46,75289.92,75644.87,146.38758
1776705300000,75644.87,75887.99,75607.22,75719.67,153.4664
1776706200000,75719.67,75844.58,75607.83,75762.03,155.23886
1776707100000,75762.04,75991.47,75697.1,75898.14,187.51761
1776708000000,75898.14,76300,75898.14,76275.24,482.8632
1776708900000,76275.24,76319.99,76082.94,76102,289.18541
1776709800000,76102,76268.78,76001,76173.07,356.45546
1776710700000,76173.06,76453.19,76097.28,76423.69,416.25896
1776711600000,76423.69,76486.67,76302.98,76333.75,416.51485
1776712500000,76333.74,76338.48,76157.76,76211.09,388.98859
1776713400000,76211.09,76257.79,76154.49,76250.57,66.67309
1776714300000,76250.57,76347.45,76209.07,76296.96,495.9459
1776715200000,76296.97,76372.86,76113.07,76333.2,456.65791
1776716100000,76333.2,76558.62,76297.57,76325.12,283.34142
1776717000000,76325.12,76325.13,76199.94,76250.81,373.19763
1776717900000,76250.81,76311.91,76237.57,76276.17,305.66054
1776718800000,76276.18,76357.2,75918.07,76004.79,222.08014
1776719700000,76004.8,76037.57,75854.54,75926.87,78.18997
1776720600000,75926.87,75945.05,75784.05,75888.73,147.87715
1776721500000,75888.73,75968.25,75857.59,75954.71,75.13506
1776722400000,75954.72,76143.71,75954.72,76067.97,66.9225
1776723300000,76067.96,76108.43,75904.39,75919.99,41.88771
1776724200000,75920,76066.87,75904.83,75991.55,45.0822
1776725100000,75991.55,75995.53,75928.27,75974.24,66.74929
1776726000000,75974.24,75974.24,75727,75753.42,140.13306
1776726900000,75753.41,75755.95,75617.6,75658,80.34183
1776727800000,75657.99,75806.8,75636.75,75775.52,30.94625
1776728700000,75775.53,75882.81,75757.51,75840.97,50.36362
1776729600000,75840.97,75924.42,75700,75867.21,91.7639
1776730500000,75867.21,75928.63,75808.18,75909.51,61.83046
1776731400000,75909.51,75993.22,75861.58,75881.61,132.02951
1776732300000,75881.62,76099.19,75881.61,76092.45,143.33444
1776733200000,76092.46,76263.4,76024.72,76129.94,171.28396
1776734100000,76129.94,76142.49,75987.94,76133.01,101.58182
1776735000000,76133,76226.4,75990.82,76072.2,62.03411
1776735900000,76072.2,76072.21,75866.01,75927.59,56.23604
1776736800000,75927.58,75932.7,75703.61,75731.99,93.53487
1776737700000,75732,75794.34,75691.03,75721.38,301.35013
1776738600000,75721.39,75797.94,75600,75603.87,76.01029
1776739500000,75603.88,75672.42,75580,75581.33,65.19812
1776740400000,75581.33,75635.78,75474.77,75568.07,108.48875
1776741300000,75568.07,75663.09,75500.01,75630.58,43.28465
1776742200000,75630.57,75720.84,75492.67,75556.81,47.02629
1776743100000,75556.81,75721.12,75548.82,75710.3,57.45181
1776744000000,75710.31,75763.07,75611.05,75611.05,55.57354
1776744900000,75611.05,75712.89,75600,75633.63,56.2265
1776745800000,75633.63,75729.46,75623.2,75711.19,83.72791
1776746700000,75711.19,75823.49,75689.91,75813.81,64.11478
1776747600000,75813.8,75970.68,75804,75900,76.53564
1776748500000,75900,75981.1,75850,75892.42,137.47972
1776749400000,75892.41,75892.42,75829.79,75841.62,36.78141
1776750300000,75841.62,75841.62,75782.75,75802,70.74181
1776751200000,75802,75817.54,75734.15,75788.54,61.47036
1776752100000,75788.53,75800.06,75703.85,75760.41,90.74332
1776753000000,75760.41,76129.95,75760.41,75992.06,196.79828
1776753900000,75992.07,76045.71,75964.29,75974.11,59.86143
1776754800000,75974.12,75982.13,75814.26,75955.87,62.28449
1776755700000,75955.88,76300,75938,76179.82,126.24421
1776756600000,76179.82,76300,76028.7,76194.84,644.42642
1776757500000,76194.84,76293.36,76084.33,76084.34,403.76936
1776758400000,76084.34,76211.79,76063.98,76132.47,138.29505
1776759300000,76132.46,76370,76115.62,76352.16,160.37389
1776760200000,76352.15,76496.68,76250,76458.78,163.12362
1776761100000,76458.78,76927.57,76419.87,76507.21,453.44527
1776762000000,76507.21,76587.82,76349.82,76476.68,171.60279
1776762900000,76476.69,76531,76196.05,76246.75,144.17409
1776763800000,76246.76,76322.27,76155,76301.26,171.16386
1776764700000,76301.25,76381.61,76250,76362.77,95.73163
1776765600000,76362.78,76502.72,76349.59,76438,94.09326
1776766500000,76437.99,76574,76373.03,76511.72,150.95596
1776767400000,76511.73,76598.56,76471.27,76572.11,65.36969
1776768300000,76572.1,76866.55,76550.86,76746.41,225.92352
1776769200000,76746.41,76750.68,76344.34,76405.37,284.49354
1776770100000,76405.37,76723.87,76342,76669.07,110.80477
1776771000000,76669.07,76691.98,76468.24,76473.9,128.78949
1776771900000,76473.9,76491.6,76417.16,76452.94,100.85504
1776772800000,76452.94,76494.11,76258.76,76258.76,166.23576
1776773700000,76258.76,76386.59,76247.09,76381.19,81.50503
1776774600000,76381.2,76528.11,75709.03,75829.94,572.65126
1776775500000,75829.95,76059.79,75745.13,76009.46,219.3931
1776776400000,76009.46,76088.52,75900,75991.69,145.66039
1776777300000,75991.39,76129.95,75970,76029.46,172.76432
1776778200000,76029.46,76179.75,75736.33,76012.01,208.18676
1776779100000,76012,76053.99,75770.65,75899.98,159.47346
1776780000000,75899.98,75933.37,75700,75838.23,140.20521
1776780900000,75838.24,76300.73,75838.24,76117.39,205.29244
1776781800000,76117.38,76595.3,76110.29,76463.52,245.90564
1776782700000,76463.51,76472.85,75625.28,75675.05,357.81082
1776783600000,75675.04,75850,75430.62,75771.19,364.38283
1776784500000,75771.18,75979.78,75594,75694.9,198.01278
1776785400000,75694.9,75820.19,75529.98,75701.5,229.62202
1776786300000,75701.5,75834.66,75620,75834.65,131.84388
1776787200000,75834.66,76001,75822.71,75960.96,149.99777
1776788100000,75960.97,75986.36,75846,75863.67,114.50794
1776789000000,75863.67,76190.72,75845.22,75891.52,136.05428
1776789900000,75891.52,76046,75760,75781.18,95.77065
1776790800000,75781.19,75822.38,75441.2,75540.23,220.26982
1776791700000,75540.24,75549.42,75052.64,75332.73,356.55047
1776792600000,75332.73,75912.98,75273.03,75768.03,306.19375
1776793500000,75768.02,75820,75506.95,75545.62,112.07056
1776794400000,75545.62,75639.52,75495.55,75582.15,83.62864
1776795300000,75582.15,75668.24,75380,75475.53,172.92203
1776796200000,75475.53,75599.26,75470,75524.79,50.7709
1776797100000,75524.78,75639.46,75310.88,75610.21,149.14898
1776798000000,75610.21,75795.79,75567.06,75607.58,170.33131
1776798900000,75607.58,75919.5,75540,75773.73,135.3029
1776799800000,75773.74,75786.45,74823,74866,422.31363
1776800700000,74866.01,75093.72,74821.57,75023.43,226.31976
1776801600000,75023.43,75614.29,74967.58,75576.01,462.70676
1776802500000,75576,75779.99,75451.37,75646.81,167.29283
1776803400000,75646.8,75859.56,75646.8,75667.13,111.75322
1776804300000,75667.12,75771,75583.3,75698.51,55.50422
1776805200000,75698.51,75777.38,75535.47,75578,64.49096
1776806100000,75578.01,75673.16,75550.11,75577.84,49.65272
1776807000000,75577.84,75628,75449.95,75452.81,68.25459
1776807900000,75452.8,75585.88,75431.62,75549.99,66.97828
1776808800000,75549.99,75594,75490,75550.74,136.65566
1776809700000,75550.74,75550.74,75302.31,75368,114.69446
1776810600000,75367.99,75540.85,75302.01,75527.96,89.49874
1776811500000,75527.43,75650.04,75489.63,75650.04,48.44502
1776812400000,75650.03,75857.82,75622,75775.05,89.62136
1776813300000,75775.05,75868.91,75754.74,75787.26,49.46115
1776814200000,75787.25,76111.88,75780.96,76083.62,118.3514
1776815100000,76083.62,76425.37,76077.55,76336.15,219.69706
1776816000000,76336.14,76500,76311.99,76417.85,244.23734
1776816900000,76417.85,76439.29,76242.8,76274.01,97.15824
1776817800000,76274,76400,76220.4,76338,74.98425
1776818700000,76337.99,76374.33,76249.41,76370.45,80.54718
1776819600000,76370.46,76416.24,76281.73,76397.37,99.23394
1776820500000,76397.37,76397.37,76140.09,76160.58,121.81422
1776821400000,76160.59,76271.13,76132.95,76250.2,51.28058
1776822300000,76250.2,76350,76209.2,76297.99,79.15832
1776823200000,76297.99,76879.52,76223.9,76739.94,334.70959
1776824100000,76739.93,77250,76739.93,77239.56,541.40224
1776825000000,77239.57,77347.92,77067.43,77242.46,253.0572
1776825900000,77242.46,77645.35,77144.24,77604.71,493.68736
1776826800000,77604.7,77733.11,77466.67,77606.78,432.21784
1776827700000,77606.78,77606.78,77402.94,77529.09,173.05274
1776828600000,77529.09,77592.83,77397.88,77583.32,215.22979
1776829500000,77583.33,77614.78,77500,77521.48,136.15243
1776830400000,77521.47,77624.4,77484.11,77484.26,164.60029
1776831300000,77484.27,77515.46,77364.25,77507.02,126.11919
1776832200000,77507.03,77700,77473.87,77562.02,105.76375
1776833100000,77562.02,77589.71,77450.33,77523,150.67457
1776834000000,77523.01,77589.78,77450,77548.62,157.71957
1776834900000,77548.62,78452.18,77525.33,78258.53,1337.58602
1776835800000,78258.53,78368.91,78002.62,78133.52,475.07894
1776836700000,78133.52,78211.14,77962.42,77994.93,416.10426
1776837600000,77994.92,78015.16,77913.23,77950.76,280.43342
1776838500000,77950.76,78042.84,77921.48,77972.85,115.35075
1776839400000,77972.86,78012.85,77900,77971.26,78.55803
1776840300000,77971.26,78018,77925.06,78010.72,102.54366
1776841200000,78010.73,78111,77967.31,78105.21,136.05627
1776842100000,78105.22,78105.22,77825,77893.9,199.35571
1776843000000,77893.9,78067.11,77837.86,78062.69,219.92034
1776843900000,78063.39,78110,77972.57,78012.79,325.19408
1776844800000,78012.78,78182,78012.78,78141.2,219.40395
1776845700000,78141.2,78219.41,77965.76,77965.76,511.38394
1776846600000,77965.76,78018.82,77944.2,77944.2,120.38809
1776847500000,77944.2,78070.94,77941.59,78010.92,136.27214
1776848400000,78010.92,78096,77956.76,78039.35,125.24659
1776849300000,78039.36,78157.13,77960.78,78157.12,88.31861
1776850200000,78157.13,78184.7,78057.19,78145.72,70.86158
1776851100000,78145.73,78145.73,77978.29,78001.95,130.96927
1776852000000,78001.96,78051.56,77951.17,78039.48,74.44812
1776852900000,78039.48,78076.99,77973.97,78067.9,51.72428
1776853800000,78067.9,78180,78067.89,78119.59,114.07952
1776854700000,78119.59,78171.59,78056.99,78157.41,112.46939
1776855600000,78157.41,78280,78102,78152.34,191.48126
1776856500000,78152.34,78314.65,78152.33,78314.64,128.56744
1776857400000,78314.65,78399,78174.02,78209.83,178.5094
1776858300000,78209.83,78316.07,78209.83,78300,62.32454
1776859200000,78300,78463.31,78228,78429.85,479.98698
1776860100000,78429.85,78508.18,78138.8,78185.37,213.61399
1776861000000,78185.36,78281.7,78114.04,78188.79,135.88063
1776861900000,78188.8,78330.23,78178.33,78236.05,123.45848
1776862800000,78236.05,78445.7,78162.64,78373.95,175.69473
1776863700000,78373.96,78500,78345.15,78467.85,157.95975
1776864600000,78467.85,78672.67,78283.06,78616.93,451.72519
1776865500000,78616.92,78850,78527.29,78840.94,467.80757
1776866400000,78840.94,79079.25,78703.13,79057.81,545.93618
1776867300000,79057.81,79174.68,78778.2,79008.31,506.95283
1776868200000,79008.3,79042.72,78577.86,78699.54,499.84141
1776869100000,78699.53,79095.34,78693.8,79045.75,294.96467
1776870000000,79045.75,79123,78852.02,78947.64,359.53492
1776870900000,78947.64,79127.01,78837.66,79068.15,334.11583
1776871800000,79068.16,79317.73,79009.99,79279.92,474.53343
1776872700000,79279.92,79400,79218.5,79272.9,243.81982
1776873600000,79272.91,79472.82,79114.11,79201.01,295.39319
1776874500000,79201,79208,78881.13,78932,281.12412
1776875400000,78932,79030.23,78777,78813.9,161.81599
1776876300000,78813.9,78847.18,78632.37,78743.59,272.64032
1776877200000,78743.6,79034.73,78743.59,78980.25,218.43843
1776878100000,78980.24,79008.14,78705.71,78832.18,135.33447
1776879000000,78832.19,78890.15,78763.66,78815.99,56.08772
1776879900000,78815.98,78994.4,78708.31,78900,92.45326
1776880800000,78900.01,78989.71,78828.76,78958.51,62.51582
1776881700000,78958.51,78991.81,78885.84,78905.02,77.16488
1776882600000,78905.02,79031.56,78857.16,78960.97,92.54133
1776883500000,78960.97,79163.66,78957.72,79022.39,90.71819
1776884400000,79022.4,79050.51,78706.81,78855.72,201.40753
1776885300000,78855.72,79067.6,78828.67,79027.6,133.50057
1776886200000,79027.59,79062,78762.9,78860.1,124.67673
1776887100000,78860.1,78967.34,78782.59,78846.62,97.72185
1776888000000,78846.62,78915.84,78747.25,78748.46,83.59122
1776888900000,78748.46,78758,78484.42,78595.14,170.36878
1776889800000,78595.13,78617.87,78487.56,78513.37,81.05383
1776890700000,78513.37,78521.26,78410,78436.68,101.6516
1776891600000,78436.69,78599.99,78425,78583.99,49.16349
1776892500000,78584,78599.92,78550,78580.09,107.00168
1776893400000,78580.08,78753.51,78580.08,78749.99,81.79058
1776894300000,78750,78821.86,78712.73,78762.69,61.3897
1776895200000,78762.68,78824,78701.15,78762.61,85.99291
1776896100000,78762.62,78766.29,78530,78541.59,60.43706
1776897000000,78541.6,78599.06,78480,78499.86,75.02887
1776897900000,78499.86,78630,78456.15,78607.95,73.18256
1776898800000,78607.95,78607.95,78454,78562.58,62.99275
1776899700000,78562.59,78584.88,78155.83,78331.01,474.69344
1776900600000,78331.01,78331.01,78189.86,78254.9,91.95407
1776901500000,78254.9,78305.04,78157.13,78178.23,82.42867
1776902400000,78178.22,78403.02,77888,77888.01,498.73985
1776903300000,77888.01,78480,77582.17,78443.42,1020.97334
1776904200000,78443.41,78574.44,78311.99,78421.96,167.17549
1776905100000,78421.96,78458.03,78271.99,78424.29,91.69159
1776906000000,78424.3,78472.95,78234.59,78265.12,96.04342
1776906900000,78265.12,78275.75,78057.5,78087.43,214.75395
1776907800000,78087.43,78393.6,78066.41,78291.84,187.59758
1776908700000,78291.85,78430.23,78230,78359.23,88.47355
1776909600000,78359.71,78359.72,78164.09,78164.09,91.82206
1776910500000,78164.09,78217.99,77987.42,78036,160.75127
1776911400000,78035.99,78112.35,77761.2,77872.01,164.86208
1776912300000,77872.01,78018,77765.53,77939.92,90.88786
1776913200000,77939.91,78025.99,77725.09,77725.09,74.01731
1776914100000,77725.17,77748.74,77623.34,77687.86,217.7656
1776915000000,77687.98,77714.54,77453.43,77627.04,193.51309
1776915900000,77627.05,77761.63,77542.57,77746.46,123.9076
1776916800000,77746.47,77873.86,77675.8,77854.57,95.51348
1776917700000,77854.56,77928.48,77746.26,77795.85,108.83669
1776918600000,77795.86,77914.41,77795.85,77876.25,47.13926
1776919500000,77876.26,77949.09,77839.35,77920.09,53.56047
1776920400000,77920.09,78050.26,77901.51,77990,202.7534
1776921300000,77990,78014.4,77888,77905.52,75.79156
1776922200000,77905.53,77905.53,77750,77862.68,226.53305
1776923100000,77862.68,78110.01,77862.67,78033.87,175.81497
1776924000000,78034,78286.47,78034,78196.63,166.37523
1776924900000,78196.63,78337.93,78160,78282.37,123.06146
1776925800000,78282.36,78339.35,78137.17,78178.39,83.16201
1776926700000,78178.39,78243.72,78100.07,78211.43,60.53089
1776927600000,78211.43,78248.39,78132,78142.26,83.86651
1776928500000,78142.26,78191.78,78112.83,78149.99,54.67993
1776929400000,78149.99,78172.76,78036.07,78099.54,55.31773
1776930300000,78099.53,78147.14,77981.88,78048.62,98.49067
1776931200000,78048.61,78175.52,77920.58,78109,82.33323
1776932100000,78109.01,78121.4,77957.12,77983.91,71.10674
1776933000000,77983.53,77983.53,77715.9,77734.68,401.67192
1776933900000,77734.68,77891.32,77714.86,77858.35,580.15686
1776934800000,77858.34,77860.8,77440.85,77580.17,335.91122
1776935700000,77580.17,77704.96,77513.48,77620.34,223.14473
1776936600000,77620.34,77761.94,77620.34,77726,101.63282
1776937500000,77726,77741.67,77544.71,77655.34,111.36384
1776938400000,77655.35,77709.16,77174.01,77217.46,661.67934
1776939300000,77217.47,77395.92,77204.96,77387.52,274.20423
1776940200000,77387.52,77444.68,77352,77376.04,89.57425
1776941100000,77376.03,77469.63,77300,77403.63,104.03127
1776942000000,77403.63,77495.3,77365.57,77398.55,108.98438
1776942900000,77398.55,77501.61,77384.45,77460.6,96.9936
1776943800000,77460.6,77588.21,77384.44,77588.2,108.43989
1776944700000,77588.2,77757.31,77583.33,77704.62,211.00884
1776945600000,77704.61,77865.41,77698.15,77714.64,200.38772
1776946500000,77714.64,77766.62,77622.2,77766.2,85.04088
1776947400000,77766.19,77868.6,77720.26,77764.49,111.84451
1776948300000,77764.48,77870.54,77491.18,77870.53,238.94255
1776949200000,77870.54,77904.37,77630,77661.49,99.15756
1776950100000,77661.5,77714.11,77576.84,77595.82,97.02915
1776951000000,77595.81,77692.57,77521.2,77541.29,177.68415
1776951900000,77541.29,77665.27,77379.92,77532.23,218.83029
1776952800000,77532.23,77649.8,77414,77523.53,176.00996
1776953700000,77523.53,77954.94,77476,77727.98,172.75128
1776954600000,77727.98,77973.68,77727.98,77902,222.10976
1776955500000,77902,78201.53,77850,78180.77,355.64982
1776956400000,78180.78,78199.99,77983.25,78109.99,180.56489
1776957300000,78109.99,78662.5,78067.49,78386.89,398.37674
1776958200000,78386.88,78600.01,78310.13,78488,211.22697
1776959100000,78487.99,78488,78265.38,78376.76,218.28402
1776960000000,78376.77,78509.82,78302.65,78302.65,157.65568
1776960900000,78302.65,78441.24,78236.84,78300.01,126.57172
1776961800000,78300,78458.5,78278.38,78335.01,151.57114
1776962700000,78335,78375.54,78030,78103.72,226.13764
1776963600000,78103.72,78184.85,77672.23,77841.95,278.86651
1776964500000,77841.95,77850.79,77559.89,77588.24,209.58541
1776965400000,77588.23,77725.56,76982.25,77191.88,597.35427
1776966300000,77191.87,77812.64,76960,77769.21,638.73247
1776967200000,77769.2,78146.75,77742.87,77978.01,339.67415
1776968100000,77978,78063.6,77837.5,77907.85,145.02537
1776969000000,77907.85,78122.72,77907.84,78026.05,119.02503
1776969900000,78026.05,78054.82,77678.65,77678.65,127.34383
1776970800000,77678.65,77767.59,77592.92,77697.2,129.69287
1776971700000,77697.2,77884.61,77697.2,77852.61,116.72868
1776972600000,77852.62,77886.88,77638.36,77643.45,103.5829
1776973500000,77643.46,77812,77593.83,77727.26,480.2004
1776974400000,77727.25,77912.59,77637.5,77797.33,146.90737
1776975300000,77797.34,77830.98,77678.59,77744.17,84.08708
1776976200000,77744.17,78050,77720.38,77992.15,95.64766
1776977100000,77992.14,78025.56,77852.29,77886.97,65.10282
1776978000000,77886.97,77913.47,77828.2,77879.97,47.68622
1776978900000,77879.96,77917.05,77800,77917.05,29.9897
1776979800000,77917.06,78070,77917.05,78069.99,83.94455
1776980700000,78069.99,78069.99,77863.5,77864.83,49.75704
1776981600000,77864.84,78173.15,77864.83,78062.31,95.15477
1776982500000,78062.31,78267.99,78043.26,78178.34,77.61823
1776983400000,78178.33,78306,78178.33,78306,44.19783
1776984300000,78306.37,78331,78207.47,78235.3,54.35937
1776985200000,78235.29,78235.29,78088.53,78096.78,57.56594
1776986100000,78096.78,78152,78030,78134.01,54.07347
1776987000000,78134.01,78277.57,78134.01,78257.98,43.81827
1776987900000,78257.98,78298.01,78220.48,78257.48,72.60626
1776988800000,78257.48,78344.07,78172.01,78295.92,59.83285
1776989700000,78295.93,78473.84,78259.06,78407.99,256.53649
1776990600000,78408,78490.83,78377.03,78383.67,45.85401
1776991500000,78383.67,78473.29,78326.28,78417.22,89.15122
1776992400000,78417.22,78428.76,78076.09,78156.01,125.71444
1776993300000,78156,78182.29,77984.68,78025.99,160.49907
1776994200000,78025.99,78141.97,77952.16,78051.46,55.28323
1776995100000,78051.45,78450,78033.66,78429.73,192.35121
1776996000000,78429.73,78581.93,78302.94,78392,163.28448
1776996900000,78392,78401.35,78250,78259.96,42.98307
1776997800000,78259.97,78413.93,78258.68,78413.92,53.6458
1776998700000,78413.92,78431.72,78067.17,78125.65,165.64962
1776999600000,78125.65,78178.4,78078.56,78131.89,70.04864
1777000500000,78131.89,78131.9,77667.99,77750.41,247.77272
1777001400000,77750.41,77750.41,77555,77644.59,259.93536
1777002300000,77644.6,77742.32,77636.5,77737.85,62.20314
1777003200000,77737.84,77740,77675.71,77726.08,211.29258
1777004100000,77726.08,77854.57,77608,77613.28,212.5993
1777005000000,77613.07,77665.94,77482.49,77653.17,111.39835
1777005900000,77653.16,77750,77609.54,77670,69.85393
1777006800000,77670.01,77695.68,77557.59,77565.57,72.77396
1777007700000,77565.57,77653.64,77457,77640,149.091
1777008600000,77640,77758.83,77640,77714.55,48.62706
1777009500000,77714.55,78057.65,77714.55,77953.48,153.17978
1777010400000,77953.48,77979.54,77891.35,77939.34,56.58238
1777011300000,77939.35,77965.77,77816.26,77840.4,72.47013
1777012200000,77840.4,77897.39,77761.2,77817.5,113.39166
1777013100000,77817.5,77915.83,77782.96,77789.75,38.30919
1777014000000,77789.75,77855.67,77750,77761.16,68.41266
1777014900000,77761.15,77780.2,77649.85,77720.32,77.63674
1777015800000,77720.31,77735.04,77609.45,77644.64,227.63858
1777016700000,77644.64,77730.03,77543.52,77644.6,323.21868
1777017600000,77644.59,77699.41,77550.73,77694.88,233.46251
1777018500000,77694.88,78000,77694.87,77855.62,313.2802
1777019400000,77855.62,77855.63,77731.37,77744.11,86.22026
1777020300000,77744.12,77875.01,77744.11,77785.71,98.71202
1777021200000,77785.7,77804.23,77402.01,77508,246.31379
1777022100000,77508,77608.42,77442.18,77500.01,131.49366
1777023000000,77500.01,77581.5,77404.24,77581.49,137.78337
1777023900000,77581.49,77581.5,77468.28,77527.69,105.50693
1777024800000,77527.7,77531.84,77444.95,77510.65,86.51713
1777025700000,77510.66,77759.25,77510.65,77685.16,108.17505
1777026600000,77685.15,77705.43,77625.15,77653.63,74.23696
1777027500000,77653.63,77784,77613.7,77752.36,111.06288
1777028400000,77752.37,78296.23,77752.37,78217.83,663.90682
1777029300000,78217.82,78324.03,78100,78324.02,268.54805
1777030200000,78324.02,78372.58,78223.11,78295.33,142.02897
1777031100000,78295.34,78295.34,78172.65,78240.26,111.8768
1777032000000,78240.27,78325.83,78176.11,78318.41,156.85262
1777032900000,78318.41,78345.15,78187.61,78268.9,91.0685
1777033800000,78268.91,78284.22,78168,78189.1,115.85403
1777034700000,78189.09,78275.66,78016.51,78275.66,215.6252
1777035600000,78275.65,78479.37,78275.65,78357.99,185.01907
1777036500000,78357.99,78399,78146.62,78167.89,147.67212
1777037400000,78167.89,78293.14,78053.3,78184.67,310.59225
1777038300000,78184.68,78242.3,77913.27,78093.79,209.68504
1777039200000,78093.8,78093.8,77800,77875.01,223.94299
1777040100000,77875,78019.97,77688,77702.14,168.57716
1777041000000,77702.15,78007.88,77681.74,77971.12,237.27717
1777041900000,77971.11,78056.34,77875.63,78037.64,125.92784
1777042800000,78037.65,78037.65,77577.22,77727.71,196.46071
1777043700000,77727.72,77875.01,77683.3,77825.99,114.33043
1777044600000,77825.99,78013.81,77717.61,77983.7,122.43326
1777045500000,77983.7,78233.18,77924.7,78038.62,228.79593
1777046400000,78038.63,78060.29,77792.45,77792.45,116.25716
1777047300000,77792.46,77792.46,77640.01,77727.69,179.39125
1777048200000,77727.7,77902.48,77586.86,77708.13,126.8906
1777049100000,77708.13,77783.54,77630,77777.28,102.52418
1777050000000,77776.76,77776.76,77612.86,77752.53,127.55185
1777050900000,77752.53,77752.54,77590.01,77678.47,71.91865
1777051800000,77678.47,77709.79,77489.6,77602.07,176.39516
1777052700000,77602.07,77829.17,77562.44,77681.71,161.49916
1777053600000,77681.72,77717.08,77520.45,77529.33,66.33295
1777054500000,77529.33,77545.49,77363.63,77499,105.62913
1777055400000,77499.01,77636.72,77483.99,77573.48,105.55984
1777056300000,77573.48,77625.58,77548.23,77618.24,43.79366
1777057200000,77618.25,77748.66,77570,77600.51,66.17923
1777058100000,77600.52,77674.21,77532.46,77575.13,42.03956
1777059000000,77575.12,77651.56,77561.43,77614.84,58.76398
1777059900000,77614.83,77636.62,77544.61,77628.85,83.59618
1777060800000,77628.84,77636.62,77532,77636.61,70.85635
1777061700000,77636.62,77644.61,77458,77537.87,120.02534
1777062600000,77537.86,77662.68,77537.86,77624.4,51.46921
1777063500000,77624.41,77757.14,77624.4,77718.31,133.94505
1777064400000,77718.31,77756.15,77592.5,77592.5,109.66368
1777065300000,77592.51,77660.33,77580,77625.72,95.53098
1777066200000,77625.71,77629.68,77553.28,77557.35,76.68702
1777067100000,77557.35,77592,77536.48,77536.48,40.81465
1777068000000,77536.49,77601.14,77515.05,77601.13,46.82583
1777068900000,77601.12,77616.78,77546.91,77546.91,36.12847
1777069800000,77546.91,77546.92,77264.08,77282.23,119.61048
1777070700000,77282.23,77380.67,77282.23,77328.91,75.71418
1777071600000,77328.92,77405.84,77328.92,77388.39,54.89869
1777072500000,77388.4,77426.59,77337.6,77409.61,65.75333
1777073400000,77409.62,77456.87,77396,77443.67,49.45581
1777074300000,77443.67,77445,77418,77437.13,66.98049
1777075200000,77437.13,77502.99,77409.42,77427.38,170.46095
1777076100000,77427.38,77444.18,77309.92,77318.99,169.0484
1777077000000,77318.99,77430.75,77318.98,77373.7,57.103
1777077900000,77373.7,77456.88,77373.69,77456.88,33.02446
1777078800000,77456.88,77519.82,77440.8,77514.19,48.56862
1777079700000,77514.18,77547.7,77476.12,77486.2,37.85817
1777080600000,77486.21,77554.26,77486.2,77554.25,55.50689
1777081500000,77554.26,77620.52,77541.62,77541.63,58.1452
1777082400000,77541.63,77632.2,77504.43,77547.93,73.20402
1777083300000,77547.94,77635.71,77534.44,77633.18,26.71369
1777084200000,77633.18,77644.04,77621.61,77622.97,24.60528
1777085100000,77622.97,77634.66,77593.5,77607.8,46.54731
1777086000000,77607.8,77688,77561.4,77581.14,36.8848
1777086900000,77581.14,77596.93,77550.27,77558.48,24.43802
1777087800000,77558.48,77689.33,77558.47,77678.96,39.08621
1777088700000,77678.95,77711.87,77636.84,77679.07,41.81302
1777089600000,77679.08,77691.23,77608.74,77675.18,129.04361
1777090500000,77675.17,77685.58,77634.83,77644.65,23.07226
1777091400000,77644.64,77644.65,77596.37,77611.4,39.53975
1777092300000,77611.4,77630.35,77596.74,77619.05,83.55629
1777093200000,77619.05,77619.05,77485.51,77502.32,59.73676
1777094100000,77502.32,77532,77494,77494.01,19.14108
1777095000000,77494,77552.69,77494,77535.28,67.8397
1777095900000,77535.29,77553.38,77510.27,77510.28,27.84108
1777096800000,77510.27,77555.97,77510.27,77540,117.84665
1777097700000,77539.99,77551.56,77489.35,77491.14,42.87442
1777098600000,77491.13,77555.97,77491.13,77531.81,36.14439
1777099500000,77531.81,77582.28,77503.62,77503.63,72.68268
1777100400000,77503.63,77503.63,77450,77479.25,51.89728
1777101300000,77479.24,77535.69,77479.24,77532.1,57.06233
1777102200000,77532.11,77566.26,77506.62,77531.4,33.4038
1777103100000,77531.39,77556.74,77497.14,77501.19,32.33566
1777104000000,77501.19,77584.32,77491.36,77560.56,33.76692
1777104900000,77560.57,77583.43,77541.9,77571.81,24.92356
1777105800000,77571.8,77654.41,77571.8,77641.05,41.51105
1777106700000,77641.05,77643.38,77618,77643.37,16.29931
1777107600000,77643.38,77660.05,77611.3,77628.9,16.65888
1777108500000,77628.9,77632.3,77587.1,77590.1,31.41127
1777109400000,77590.1,77757.13,77590.1,77733.23,51.04653
1777110300000,77733.24,77779.65,77714.55,77714.55,45.53958
1777111200000,77714.56,77800.76,77714.55,77767.97,173.04931
1777112100000,77767.97,77843.34,77767.97,77826.08,48.87405
1777113000000,77826.07,77885.35,77776.65,77812.07,53.22053
1777113900000,77812.06,77824.89,77784.54,77787.77,31.30255
1777114800000,77787.76,77787.77,77741.07,77741.07,48.34307
1777115700000,77741.07,77755.77,77644.22,77678.93,54.59203
1777116600000,77678.94,77682.44,77629.33,77644.63,44.60542
1777117500000,77644.64,77693.43,77607.03,77682.3,38.05299
1777118400000,77682.29,77717.95,77626.17,77694.95,40.51938
1777119300000,77694.95,77711.59,77610.71,77610.71,32.82597
1777120200000,77610.72,77611.63,77550.61,77562.14,62.69086
1777121100000,77562.14,77578.67,77550.61,77557.14,25.78446
1777122000000,77557.14,77645.36,77557.14,77645.35,20.40883
1777122900000,77645.36,77645.36,77609.45,77615.62,49.62505
1777123800000,77615.62,77676.82,77604.65,77676.82,36.81542
1777124700000,77676.81,77710.91,77650.02,77691.69,54.80866
1777125600000,77691.7,77750,77638,77692.67,82.31278
1777126500000,77692.67,77742.34,77664,77729.81,25.01131
1777127400000,77729.81,77745.33,77713.21,77738.22,41.50091
1777128300000,77738.22,77752.54,77650,77656.75,53.93466
1777129200000,77656.74,77677.72,77643.71,77670.39,30.39569
1777130100000,77670.39,77718.57,77670.38,77700.09,26.429
1777131000000,77700.09,77722.7,77670,77670,40.19022
1777131900000,77670,77670.01,77299.89,77330.26,383.34348
1777132800000,77330.25,77451.57,77295.01,77451.56,101.16266
1777133700000,77451.57,77454.31,77327.65,77394.82,95.16974
1777134600000,77394.82,77430.69,77140.23,77368.27,224.69659
1777135500000,77368.27,77408.74,77346,77397.27,50.57465
1777136400000,77397.27,77400,77352.21,77355.47,39.08699
1777137300000,77355.47,77407.03,77300,77324.87,42.32689
1777138200000,77324.88,77335,77255.14,77306.96,31.37448
1777139100000,77306.95,77306.96,77210.96,77245.77,38.30855
1777140000000,77245.78,77330.11,77216.29,77280.35,47.61316
1777140900000,77280.35,77326.43,77264.1,77326.42,24.65875
1777141800000,77326.43,77389.01,77311.67,77311.67,31.77263
1777142700000,77311.67,77358.23,77300,77313,227.0885
1777143600000,77313,77343.81,77282.88,77330.06,118.35607
1777144500000,77330.05,77339,77255.69,77255.7,111.96344
1777145400000,77255.7,77255.7,77193.79,77193.8,33.1657
1777146300000,77193.79,77335.06,77193.79,77330.01,30.35606
1777147200000,77330,77381.9,77311.05,77358,29.52949
1777148100000,77357.99,77428.76,77350.5,77415.99,24.30664
1777149000000,77415.99,77431.55,77393.81,77400.2,17.88446
1777149900000,77400.2,77481.7,77400.2,77479.13,13.91388
1777150800000,77479.14,77530,77479.13,77500.57,52.04395
1777151700000,77500.58,77519.92,77486.98,77518.89,35.13005
1777152600000,77518.88,77520,77415.2,77468.03,37.81071
1777153500000,77468.02,77528,77466.91,77525.84,25.5668
1777154400000,77525.83,77551.65,77498.81,77509.75,26.41675
1777155300000,77509.76,77573.75,77503.59,77556.65,27.29202
1777156200000,77556.65,77634.77,77556.65,77600,39.86481
1777157100000,77599.99,77599.99,77532.09,77557.01,148.55155
1777158000000,77557.01,77624,77530,77585.48,218.55691
1777158900000,77585.49,77605.8,77562,77594.46,54.01251
1777159800000,77594.46,77650,77580.9,77606.76,45.66632
1777160700000,77606.77,77625,77600,77625,44.07298
1777161600000,77625,77642.43,77519.76,77550.27,157.38787
1777162500000,77550.27,77550.27,77472.29,77472.3,88.26311
1777163400000,77472.3,77550.87,77445.94,77545.55,26.76428
1777164300000,77545.55,77592.84,77463.73,77502.4,35.49713
1777165200000,77502.39,77525.52,77486.2,77506.5,35.04633
1777166100000,77506.51,77572.81,77500,77506.41,27.43101
1777167000000,77506.41,77555,77506.41,77555,29.04182
1777167900000,77554.99,77554.99,77451.16,77461.16,39.04667
1777168800000,77461.16,77569.44,77452.07,77569.44,20.0911
1777169700000,77569.44,77590.97,77522.23,77559.97,24.25646
1777170600000,77559.96,77584.43,77522.23,77522.24,15.56921
1777171500000,77522.24,77522.24,77478.08,77512.67,26.00782
1777172400000,77512.67,77526.99,77483.06,77526.98,43.15168
1777173300000,77526.99,77541.96,77425.39,77432.65,25.49154
1777174200000,77432.66,77432.66,77326.51,77380,48.95904
1777175100000,77380,77420.39,77367.94,77400.21,29.17185
1777176000000,77400.21,77494.52,77383.46,77476.89,26.2525
1777176900000,77476.89,77494.86,77473.01,77481.97,27.8846
1777177800000,77481.97,77522.42,77433.87,77517.94,28.0422
1777178700000,77517.94,77814.43,77517.93,77774.29,144.89266
1777179600000,77774.29,78150,77719.77,78138.86,302.34689
1777180500000,78138.86,78200,78026.58,78100.37,265.71148
1777181400000,78100.38,78190,78019.22,78044,90.62396
1777182300000,78043.99,78052,77983.3,77983.31,138.38404
1777183200000,77983.31,78038,77983.31,78015.24,64.96616
1777184100000,78015.25,78015.25,77926.8,77948.99,26.83522
1777185000000,77948.99,78045,77930.03,78012.01,44.71003
1777185900000,78012.01,78013,77899.45,77999.04,69.50681
1777186800000,77999.04,78021,77987.15,78009.99,50.69856
1777187700000,78009.99,78029.77,77988.97,77998.01,45.07873
1777188600000,77998.01,77998.01,77968.36,77980.54,24.01823
1777189500000,77980.54,78121.45,77974.13,78102.53,55.81578
1777190400000,78102.53,78138.43,78040.37,78077.87,69.75192
1777191300000,78077.88,78087.47,78025.76,78087.46,43.27695
1777192200000,78087.46,78210,78019.65,78044,129.03777
1777193100000,78044,78051.66,78023.39,78032.59,23.89809
1777194000000,78032.59,78032.59,77969.56,78009.73,37.48968
1777194900000,78009.73,78058.45,77992.57,78009.97,39.39013
1777195800000,78009.98,78010,77926.59,77976.34,60.44373
1777196700000,77976.35,78000,77945.26,77999.99,31.4766
1777197600000,78000,78050.19,77954,78040.14,43.5894
1777198500000,78040.13,78047.29,78001.28,78008.05,20.99858
1777199400000,78008.05,78018.24,77982.2,77992.34,62.98529
1777200300000,77992.34,78004.49,77972.28,78002.43,25.77413
1777201200000,78002.43,78086,78002.42,78048.58,40.85006
1777202100000,78048.58,78149.99,78036.15,78139.55,31.16766
1777203000000,78139.55,78141.96,78074.29,78077.42,24.23986
1777203900000,78077.41,78128.7,78050.33,78101.44,37.32868
1777204800000,78101.43,78101.5,77981.87,77981.87,35.6932
1777205700000,77981.87,78027.3,77957.34,77976.6,65.73148
1777206600000,77976.59,77987.41,77950,77950,28.94947
1777207500000,77950,77950.01,77770,77833.08,166.56199
1777208400000,77833.08,77938.59,77797.13,77905.13,107.28215
1777209300000,77905.13,77941.22,77818.08,77874.43,54.86565
1777210200000,77874.43,77991.65,77873.38,77989.74,70.86719
1777211100000,77989.74,77996.69,77917.75,77977.79,21.45463
1777212000000,77977.79,77977.8,77871.85,77958.74,64.14665
1777212900000,77958.75,78173.15,77927.85,78065.97,134.19922
1777213800000,78065.97,78140.44,78011.45,78047.92,81.24125
1777214700000,78047.93,78157.67,77977.88,78095.66,122.07527
1777215600000,78095.65,78120.08,78035.7,78088.18,38.37802
1777216500000,78088.17,78121.92,77988.89,78099.98,87.39395
1777217400000,78099.99,78117.3,78028.11,78046.31,28.7616
1777218300000,78046.31,78057.9,78000.01,78049,22.94063
1777219200000,78049,78068,78010.16,78020.4,55.28751
1777220100000,78020.4,78050.08,78020.39,78050.07,27.98452
1777221000000,78050.07,78086.47,78000.17,78000.18,56.1587
1777221900000,78000.17,78034.1,77919.42,77919.43,59.53605
1777222800000,77919.43,78013.99,77850,78012.58,267.38276
1777223700000,78012.59,78049.99,77982.22,78016.85,39.93522
1777224600000,78016.86,78022.4,77955.4,78020.07,37.21023
1777225500000,78020.06,78050,78000,78018.57,28.72711
1777226400000,78018.57,78159.97,77988.11,78093.29,121.73075
1777227300000,78093.29,78346.89,78067.87,78177.33,200.10714
1777228200000,78177.32,78221.83,78139.41,78216.29,30.32348
1777229100000,78216.28,78293.5,78186.61,78283.96,69.11657
1777230000000,78283.97,78430,78179.18,78389.21,130.99245
1777230900000,78389.22,78500,78013.76,78194.78,249.69665
1777231800000,78194.78,78220.99,78048.15,78181.24,99.76165
1777232700000,78181.24,78282.37,78178.47,78221.16,31.10925
1777233600000,78221.17,78261.29,78190,78190,22.57625
1777234500000,78190,78233.88,78158.04,78231.16,25.56954
1777235400000,78231.16,78377.77,78231.15,78292.05,79.52594
1777236300000,78292.06,78350,78191.67,78194.22,44.46536
1777237200000,78194.21,78282.93,78182.31,78233.75,47.78788
1777238100000,78233.75,78275.85,78181.24,78192.11,40.88884
1777239000000,78192.12,78192.12,77953.84,77989.34,131.37268
1777239900000,77989.34,78961,77843.75,78417.41,757.29584
1777240800000,78417.41,78584,78350,78569.52,206.54678
1777241700000,78569.52,78850.3,78506,78524.36,151.97191
1777242600000,78524.36,78524.36,77953.26,78281.52,265.25543
1777243500000,78281.52,78436.27,78263.35,78313.52,86.85764
1777244400000,78313.52,78406.08,78258.37,78360.83,87.00442
1777245300000,78360.83,78461.45,78153.2,78154.16,121.90808
1777246200000,78154.16,78610.99,78041.05,78608.09,245.36664
1777247100000,78608.08,78901.63,78600.73,78657.55,214.9227
1777248000000,78657.55,78876.66,78562.5,78582.59,256.80371
1777248900000,78582.58,78650,78400.03,78485.44,164.70014
1777249800000,78485.43,78828.42,78407.22,78813.85,188.33143
1777250700000,78813.86,79392.4,78773.91,79308.6,661.39121
1777251600000,79309,79485.66,79111.59,79127.83,365.58217
1777252500000,79127.84,79127.84,78730.71,78908.39,255.453
1777253400000,78908.37,79159.65,78846.35,79051.26,155.02412
1777254300000,79051.26,79375,79051.26,79283.66,217.03288
1777255200000,79283.65,79304,79088.64,79184,84.4982
1777256100000,79184,79256.51,79030.91,79123.48,121.65903
1777257000000,79123.48,79258.87,79039.14,79070.13,107.83046
1777257900000,79070.12,79198.9,79066.12,79130.01,67.24154
1777258800000,79130.01,79250,79077.81,79209.04,70.21496
1777259700000,79209.04,79269.87,79175.62,79246.9,126.8147
1777260600000,79246.91,79316.5,79173.17,79237.1,119.25158
1777261500000,79237.1,79252.17,79079.48,79105.49,81.16715
1777262400000,79105.5,79130.63,79009.5,79057.82,107.00215
1777263300000,79057.82,79118.23,79003.34,79118.22,131.68677
1777264200000,79118.23,79160,79028.6,79072.73,44.9404
1777265100000,79072.72,79086.42,78872.42,78924.22,134.0499
1777266000000,78924.21,78938,78392.26,78406.39,371.19673
1777266900000,78406.39,78414.42,77822.86,77835.63,790.40468
1777267800000,77835.62,77875.14,77562.63,77804.13,470.33006
1777268700000,77804.14,77867.72,77743.48,77785.54,173.85598
1777269600000,77785.55,77801.25,77666.66,77737.47,146.89342
1777270500000,77737.46,77871.9,77691.2,77725.14,167.37237
1777271400000,77725.14,77725.15,77465.05,77618.1,228.34613
1777272300000,77618.11,77739.05,77610.44,77700.12,99.1199
1777273200000,77700.12,77734.79,77563.1,77647.68,129.18401
1777274100000,77647.69,77734,77562.08,77690.95,74.64399
1777275000000,77690.95,77690.95,77587.5,77679.41,58.90475
1777275900000,77679.42,77732.55,77606.59,77606.6,480.46491
1777276800000,77606.59,77727.43,77592.46,77632.09,109.96505
1777277700000,77632.09,77693.83,77560.99,77572.38,132.93258
1777278600000,77572.39,77664.58,77553.23,77617.13,84.37228
1777279500000,77617.14,77816.18,77617.13,77804.34,138.27172
1777280400000,77804.34,77861.28,77783.4,77857.61,152.32306
1777281300000,77857.62,77857.62,77700,77775.96,140.18058
1777282200000,77775.96,77961.46,77755.37,77943.44,156.14241
1777283100000,77943.45,77980,77894.65,77900.01,129.86168
1777284000000,77900.01,77935.66,77801.89,77814.84,84.26801
1777284900000,77814.85,77833.68,77792.46,77809.43,103.41463
1777285800000,77809.43,77924.63,77800.5,77874.65,70.26939
1777286700000,77874.65,77897.68,77849.44,77850.01,53.15561
1777287600000,77850.01,77880,77740.39,77783.21,88.89334
1777288500000,77783.21,77883,77746.73,77860,72.09595
1777289400000,77860.01,77885.46,77780,77803.1,51.66826
1777290300000,77803.1,77855,77780,77844.26,40.12127
1777291200000,77844.25,77867.33,77736.49,77825,82.75178
1777292100000,77824.99,77858.41,77720.21,77743.36,57.21728
1777293000000,77743.36,77775,77650,77737.99,92.27429
1777293900000,77738,77774,77620,77667.36,183.22408
1777294800000,77667.36,77783.25,77637.57,77717.42,383.86424
1777295700000,77717.42,77797.64,77650,77712.69,70.36479
1777296600000,77712.75,77966.8,77627.15,77854.21,128.14544
1777297500000,77854.2,77862,77571.79,77746.74,180.34223
1777298400000,77746.74,77916.52,77680,77855.23,175.46419
1777299300000,77855.22,77920,77828.15,77881.23,76.52397
1777300200000,77881.23,78220,77849.44,78178.37,286.82011
1777301100000,78178.38,78265.34,77793.15,77815.25,205.62002
1777302000000,77815.26,77827.17,77305.71,77375.62,420.40264
1777302900000,77375.62,77375.62,76564.33,76855.08,895.82738
1777303800000,76855.08,77095.91,76832.25,77056.82,334.439
1777304700000,77056.82,77056.82,76734.93,76793.09,231.50165
1777305600000,76793.1,76847.67,76652.64,76770.98,329.03406
1777306500000,76770.98,76868.01,76724.91,76745.82,156.79907
1777307400000,76745.83,76817.7,76597.43,76597.43,148.45284
1777308300000,76597.44,76687.2,76546,76618.59,175.17901
1777309200000,76618.59,76811.14,76618.59,76699.88,192.15145
1777310100000,76699.88,76888.73,76627.68,76832.66,287.22315
1777311000000,76832.66,76990.43,76763.71,76867.32,259.45403
1777311900000,76867.32,76890.08,76700,76743.24,135.97695
1777312800000,76743.23,76811.93,76676.43,76750.66,142.00644
1777313700000,76750.66,76841.02,76668.52,76694.97,65.04858
1777314600000,76694.97,76767.71,76676,76767.7,71.14408
1777315500000,76767.71,76890.99,76729.24,76834.06,83.77421
1777316400000,76834.05,76889.74,76732.7,76879.77,63.82975
1777317300000,76879.78,76894.7,76623.66,76623.66,115.70524
1777318200000,76623.66,76782.19,76459.64,76782.18,311.54188
1777319100000,76782.18,76878.07,76763.55,76878.07,107.60316
1777320000000,76878.23,76994.23,76844.16,76895.84,99.13434
1777320900000,76895.84,76994.26,76895.84,76994.26,41.79906
1777321800000,76994.26,77067.8,76956.72,76992.95,105.5021
1777322700000,76992.94,77003.81,76940.52,76960.43,64.37216
1777323600000,76960.43,76960.43,76829.01,76885.37,50.43772
1777324500000,76885.37,76941.69,76853.43,76913.92,43.42274
1777325400000,76913.91,76981.53,76883.49,76897.52,40.65031
1777326300000,76897.51,76944.35,76786.8,76786.81,89.4339
1777327200000,76786.81,76900,76763.71,76857.32,71.42026
1777328100000,76857.31,76972.33,76850,76971.44,76.342
1777329000000,76971.44,77040,76959.8,77005.82,104.78429
1777329900000,77005.81,77082.78,77005.81,77066.42,112.31704
1777330800000,77066.42,77084,77018.56,77039.04,42.16186
1777331700000,77039.05,77208.72,77039.04,77137.15,102.24516
1777332600000,77137.15,77305.71,77137.14,77305.7,133.8666
1777333500000,77305.7,77450,77287.08,77371.32,159.9994
1777334400000,77371.32,77437.82,77256.38,77326.88,129.45533
1777335300000,77326.87,77446.5,77229.89,77233.5,64.10712
1777336200000,77233.49,77478,77210.92,77400.92,73.3638
1777337100000,77400.92,77473.42,77294.11,77379.62,60.33619
1777338000000,77379.62,77394.1,77323.15,77344.75,47.58279
1777338900000,77344.75,77344.75,77194.49,77235.84,169.85803
1777339800000,77235.83,77235.83,77088.88,77105,126.91561
1777340700000,77105,77134.8,77038.1,77084.68,60.41959
1777341600000,77084.69,77215.49,77045.03,77159.77,116.26763
1777342500000,77159.76,77227.03,77005.07,77005.07,78.35901
1777343400000,77005.07,77032,76672.56,76707.6,164.34134
1777344300000,76707.6,76901.96,76681.58,76890.93,78.78682
1777345200000,76890.92,76890.92,76672,76765.49,95.46433
1777346100000,76765.48,76790.16,76699.99,76763.72,66.64676
1777347000000,76763.72,76842.44,76753.6,76800.43,69.25675
1777347900000,76800.42,76842.84,76786.81,76815.18,47.10297
1777348800000,76815.18,76877.1,76777.73,76877.1,47.29021
1777349700000,76877.09,76930.33,76701.35,76797.41,101.98591
1777350600000,76797.4,76878,76749.96,76829.76,81.17565
1777351500000,76829.76,76950,76829.75,76888.08,44.41197
1777352400000,76888.08,77058.61,76888.08,76963.82,154.8791
1777353300000,76963.81,77154,76907.6,77063.45,168.24753
1777354200000,77063.45,77072.51,76811.01,76865.14,114.9853
1777355100000,76865.14,76972.33,76865.13,76885.98,72.68936
1777356000000,76885.97,77027.91,76885.97,76999.62,90.77183
1777356900000,76999.62,77006.32,76836.85,76905.63,82.391
1777357800000,76905.64,76941.02,76593,76602.16,138.72921
1777358700000,76602.17,76763.71,76588,76720,153.16437
1777359600000,76720.01,76720.01,76557.64,76557.65,152.49502
1777360500000,76557.65,76663.47,76424.9,76642.43,242.78473
1777361400000,76642.43,76889.02,76617.7,76858.01,558.54325
1777362300000,76858,76922.22,76757.76,76879.28,678.16751
1777363200000,76879.28,76895,76786.48,76844.97,128.21672
1777364100000,76844.96,76977.26,76842.81,76976.63,212.85553
1777365000000,76976.64,77013.63,76802.45,76815.83,594.3593
1777365900000,76815.83,76868.03,76741.12,76858.59,107.64407
1777366800000,76858.59,76863.54,76790.01,76831.05,92.97792
1777367700000,76831.05,76831.05,76717.67,76790.7,89.45184
1777368600000,76790.7,76790.7,76637.63,76657.42,91.16005
1777369500000,76657.42,76659.41,76495.91,76598,88.10258
1777370400000,76597.99,76692.19,76514.76,76521.04,88.95992
1777371300000,76521.04,76569.16,76484.7,76523.47,61.16357
1777372200000,76523.48,76620,76523.47,76614.61,156.65367
1777373100000,76614.61,76630.02,76564.86,76618.35,111.46847
1777374000000,76618.35,76649.86,76440.86,76460.97,140.44023
1777374900000,76460.96,76480.84,76283.82,76342.7,323.72098
1777375800000,76342.7,76346.49,76145,76288.89,341.95819
1777376700000,76288.9,76296.99,76130.1,76229,213.59902
1777377600000,76228.99,76314.97,76186.45,76273.92,208.49269
1777378500000,76273.92,76365.99,76168.84,76221.48,142.09376
1777379400000,76221.48,76316.32,76180,76315.2,89.0738
1777380300000,76315.21,76421.94,76295.47,76372.05,212.35291
1777381200000,76372.04,76372.05,75924.98,76135.79,563.78327
1777382100000,76135.78,76244,76028,76192.9,166.63262
1777383000000,76192.9,76357.3,76061.97,76264.45,268.4881
1777383900000,76264.44,76411.72,76033.6,76189.84,289.62101
1777384800000,76189.85,76199.99,76018,76076.73,157.45401
1777385700000,76076.74,76085.71,75769.4,75829.12,388.20638
1777386600000,75829.12,75904,75666.6,75862.78,477.46197
1777387500000,75862.78,75950,75691.06,75949.99,241.15344
1777388400000,75950,76068.12,75836.88,75990.25,168.56961
1777389300000,75990.24,76065.22,75945,76024.99,147.32559
1777390200000,76024.99,76057,75882.21,75933.7,124.8037
1777391100000,75933.7,76085.42,75916.35,76066.38,131.25929
1777392000000,76066.37,76095.46,75958.15,76020.45,107.31323
1777392900000,76020.46,76033.56,75947.74,75954.58,70.40866
1777393800000,75954.59,76007.63,75881.28,75912.55,82.18937
1777394700000,75912.55,76218.06,75889,76125.04,187.63408
1777395600000,76125.04,76220.61,76000,76033.56,109.56998
1777396500000,76033.56,76137.87,75959.05,76096.13,66.35033
1777397400000,76096.13,76262.63,76096.12,76192.44,99.36939
1777398300000,76192.44,76220.79,76117.99,76187.3,61.83179
1777399200000,76187.3,76266.66,76137.86,76141.01,79.98071
1777400100000,76141.01,76280.91,76141.01,76233.34,55.00286
1777401000000,76233.34,76238.94,76168.69,76168.69,138.07017
1777401900000,76168.69,76250,76152.41,76242.18,64.42981
1777402800000,76242.17,76242.18,76086,76086.61,43.06826
1777403700000,76086.61,76170.94,76066.35,76170.93,53.08756
1777404600000,76170.93,76320.95,76136.27,76319.4,49.57957
1777405500000,76319.4,76380.83,76273.91,76330.97,113.91877
1777406400000,76330.97,76446.71,76323.71,76397.69,111.45478
1777407300000,76397.69,76400.78,76338.4,76367.1,53.10292
1777408200000,76367.09,76436.73,76360.05,76415.64,45.01573
1777409100000,76415.65,76480,76415.64,76463.95,50.14235
1777410000000,76463.95,76481.3,76350.84,76365.38,114.99728
1777410900000,76365.62,76375.35,76288.31,76301.3,72.87704
1777411800000,76301.31,76410.45,76301.3,76315.82,49.84403
1777412700000,76315.82,76417.94,76267.61,76357.15,43.45522
1777413600000,76357.15,76446.26,76332,76364.27,53.78282
1777414500000,76364.27,76371.83,76318.71,76329.44,23.6264
1777415400000,76329.44,76364.3,76292.19,76292.19,29.12269
1777416300000,76292.2,76297.77,76218,76242.17,51.07795
1777417200000,76242.17,76346.89,76197.02,76346.89,67.48057
1777418100000,76346.88,76363.21,76266.94,76285.52,25.9302
1777419000000,76285.53,76305.16,76249.31,76300.72,31.66604
1777419900000,76300.72,76370,76300.72,76342.77,54.86304
1777420800000,76342.78,76385.28,76303.13,76332.4,226.43021
1777421700000,76332.4,76346.33,76276,76319.24,55.19246
1777422600000,76319.25,76419.15,76288.98,76400.46,79.36765
1777423500000,76400.46,76557.97,76391.15,76512,275.89485
1777424400000,76511.99,76545.14,76316.65,76359.67,120.63012
1777425300000,76359.67,76399.58,76221.49,76236.14,66.21767
1777426200000,76236.15,76410.47,76187.75,76410.47,60.57501
1777427100000,76410.46,76668.02,76395.74,76571,124.06538
1777428000000,76571,76666.82,76513.07,76548.32,107.41165
1777428900000,76548.31,76565.76,76460.96,76460.97,62.43749
1777429800000,76460.97,76468.62,76402.72,76435.21,76.88152
1777430700000,76435.21,76531.43,76434.29,76531.29,68.56596
1777431600000,76531.29,76622.78,76519.94,76622.78,65.14094
1777432500000,76622.77,76899.83,76622.77,76882,195.64014
1777433400000,76881.99,77127.62,76802.44,77079.11,216.31019
1777434300000,77079.12,77082.24,76933.66,76994.78,91.168
1777435200000,76994.77,77008.68,76880,76926.06,122.57586
1777436100000,76926.06,77057.11,76926.06,77041.81,69.95435
1777437000000,77041.81,77455.71,77020.73,77318.1,330.64427
1777437900000,77318.09,77368.77,77250.48,77269.76,132.06949
1777438800000,77269.76,77301.82,77200,77224.34,90.30213
1777439700000,77224.35,77272.45,77198.07,77272.45,84.27372
1777440600000,77272.45,77301,77221.02,77248.12,88.14042
1777441500000,77248.12,77329.31,77248.11,77288.38,150.24022
1777442400000,77288.39,77337.57,77192.07,77218.53,132.48861
1777443300000,77218.52,77227,77083.38,77083.39,152.1019
1777444200000,77083.39,77117.16,77011.2,77011.22,105.17644
1777445100000,77011.22,77260.22,76907.07,77031.06,584.62238
1777446000000,77031.07,77107.87,77031.06,77092.66,407.71685
1777446900000,77092.66,77108.29,77050.29,77064.19,136.88747
1777447800000,77064.19,77182.91,77064.19,77127.55,90.10959
1777448700000,77127.54,77127.55,77031.06,77053.64,297.2714
1777449600000,77053.65,77087.15,76984.88,77030.54,100.04405
1777450500000,77030.55,77148.79,77020.78,77106.01,105.4096
1777451400000,77106.01,77106.01,76972.32,77064.9,257.01576
1777452300000,77064.89,77074.62,77025.93,77046.32,76.6278
1777453200000,77046.31,77072.96,76972.32,77072.95,83.12565
1777454100000,77072.95,77142,77057.41,77127.74,79.55591
1777455000000,77127.74,77285,77127.73,77258,121.26093
1777455900000,77258,77800,77242.53,77642,551.59822
1777456800000,77642,77817.57,77642,77720.85,215.1021
1777457700000,77720.85,77899.86,77710,77885.28,223.44435
1777458600000,77885.28,77904.93,77563.8,77563.81,241.96828
1777459500000,77563.81,77666.35,77559.19,77619.61,110.30149
1777460400000,77619.62,77673.2,77506.88,77579.69,131.32526
1777461300000,77579.7,77607.4,77485.81,77515,109.29226
1777462200000,77515,77670.73,77508.07,77571.53,123.57881
1777463100000,77571.53,77694.61,77546,77590.03,167.55507
1777464000000,77590.04,77596.39,76850,77310.12,664.16642
1777464900000,77310.12,77415.98,76908.47,77145.78,680.3712
1777465800000,77145.78,77175.64,76992.5,77162.2,154.12744
1777466700000,77162.19,77208.72,77125.92,77143.68,277.68643
1777467600000,77143.68,77205.72,77072.39,77178.95,113.39973
1777468500000,77178.96,77240,76859.09,76924.1,189.59801
1777469400000,76924.11,76924.11,76563,76563,415.51029
1777470300000,76563.01,76877.15,76425.62,76783.43,282.18687
1777471200000,76783.42,76783.43,76543.51,76588.85,158.5249
1777472100000,76588.5,76767.71,76503.2,76717.99,211.21241
1777473000000,76717.99,76927.69,76584.42,76602.26,796.00126
1777473900000,76602.27,76668.45,76489.99,76570,187.98214
1777474800000,76570,76634.61,76150,76255,342.77333
1777475700000,76254.99,76364.88,76194.4,76230.53,180.83526
1777476600000,76230.53,76335.12,75971.07,75975,299.47884
1777477500000,75975.01,76041.8,75705.32,75924.25,309.66991
1777478400000,75924.24,76125.47,75847.71,76031.77,235.95717
1777479300000,76031.77,76116.47,75696.13,75837.01,477.42594
1777480200000,75837,75911.04,75720.96,75887.34,160.54413
1777481100000,75887.33,75908,75707.69,75803.54,147.17355
1777482000000,75803.55,76015.27,75803.55,75936.36,145.6829
1777482900000,75936.36,76112.98,75811.24,75891.4,185.88013
1777483800000,75891.4,76018.34,75881.59,76018.33,92.68679
1777484700000,76018.33,76184.01,75940.12,76184.01,125.68452
1777485600000,76184,76274.8,74937.52,75192.52,1111.63357
1777486500000,75192.51,75385.24,75084,75150.37,331.15934
1777487400000,75150.37,75361.68,74958.66,75242.43,299.73047
1777488300000,75242.42,75517.33,75225,75513.91,184.35971
1777489200000,75513.92,75570.18,75374.49,75568.41,155.5327
1777490100000,75567.04,75591.83,75454.76,75531.29,104.8563
1777491000000,75531.29,75531.3,75302.31,75438.56,128.09275
1777491900000,75438.55,75565.69,75432.49,75563.86,76.09365
1777492800000,75563.87,75716.54,75497.43,75528.81,264.87864
1777493700000,75528.82,75688.09,75524.41,75679.7,116.65316
1777494600000,75679.7,75857.32,75586,75773.61,131.1932
1777495500000,75773.61,75856.08,75666.79,75676.79,62.58673
1777496400000,75676.79,75850,75607.7,75794.67,100.47597
1777497300000,75794.67,75898.67,75794.67,75822.88,56.88715
1777498200000,75822.88,75973.5,75801.67,75942.49,101.48915
1777499100000,75942.49,76088.9,75932.76,75933.93,104.2125
1777500000000,75933.94,75969.42,75850,75965.73,80.64301
1777500900000,75965.73,76004.14,75818.14,75839.75,83.10733
1777501800000,75839.74,75975.38,75839.74,75962.86,52.38656
1777502700000,75962.85,75970.65,75891.28,75927.38,56.19707
1777503600000,75927.38,75990.06,75864.95,75987.62,44.28591
1777504500000,75987.62,75989.29,75692.33,75771.21,110.87803
1777505400000,75771.2,75864.91,75771.2,75861.06,72.01913
1777506300000,75861.07,75880.71,75774.6,75780,52.30874
1777507200000,75780,75867.49,75715.44,75719.89,139.7804
1777508100000,75719.9,75817.99,75656.03,75817.99,72.60295
1777509000000,75818,76172.34,75818,76091.35,166.97848
1777509900000,76091.35,76344.61,76091.35,76248.74,183.35278
1777510800000,76248.76,76360.56,76180.5,76234.02,80.31567
1777511700000,76234.01,76408.83,76178.73,76349.59,66.76437
1777512600000,76349.58,76412.41,76239.76,76346,59.55904
1777513500000,76346,76473.26,76218.94,76232.8,124.89745
1777514400000,76232.81,76351.04,76232.8,76316.7,65.75213
1777515300000,76316.7,76343.54,76107.82,76122.64,72.41361
1777516200000,76122.64,76122.64,75494.7,75614.11,298.0122
1777517100000,75614.11,75760.88,75560.29,75704.74,100.88971
1777518000000,75704.74,75865.12,75659.85,75828.64,50.19218
1777518900000,75828.65,75897.39,75770.67,75893.97,47.77204
1777519800000,75893.97,75987.84,75845.7,75949.04,46.14804
1777520700000,75949.03,75994.26,75900.83,75928.1,38.01421
1777521600000,75928.09,75963.92,75707.52,75792.03,116.13835
1777522500000,75792.04,75801.1,75670.02,75683.43,47.88477
1777523400000,75683.44,75687.21,75414.57,75426.62,150.80557
1777524300000,75426.61,75534.65,75426.61,75497,112.14057
1777525200000,75497.01,75627.33,75480,75611.77,91.33829
1777526100000,75611.78,75626.08,75323.65,75429.05,97.95526
1777527000000,75429.06,75750,75422.72,75707.4,232.95455
1777527900000,75707.4,75743.5,75595.99,75600.09,69.46105
1777528800000,75600.09,75682.19,75569.99,75594.9,127.6049
1777529700000,75594.89,75696.32,75594.89,75676,45.03527
1777530600000,75676,75867.9,75676,75744.04,140.61333
1777531500000,75744.03,75786.34,75709.99,75753.53,58.89722
1777532400000,75753.54,75849.69,75718.5,75806.02,82.31333
1777533300000,75806.01,75893.58,75782.56,75884.53,61.82489
1777534200000,75884.54,76082.97,75884.53,76075.28,209.12608
1777535100000,76075.29,76179.91,76068.23,76161.67,163.48753
1777536000000,76161.67,76208.92,76076.06,76092.07,81.00347
1777536900000,76092.07,76163.25,76019.57,76075.92,120.42175
1777537800000,76075.92,76144.16,76050,76135,61.82443
1777538700000,76135,76146.75,76058.16,76058.17,87.69606
1777539600000,76058.17,76097.85,76019.57,76077.09,133.75995
1777540500000,76077.09,76220.2,76012.6,76216.77,113.59306
1777541400000,76216.77,76339.38,76079.81,76079.81,122.93379
1777542300000,76079.82,76196.31,76075.69,76097.19,74.72377
1777543200000,76097.19,76163.52,76036.79,76036.8,63.52607
1777544100000,76036.8,76069.11,75974.93,75974.94,85.96033
1777545000000,75974.94,76119.19,75974.94,76043.02,139.7879
1777545900000,76043.02,76069.11,75999.9,76028.66,75.91289
1777546800000,76028.66,76244.36,76028.66,76150.47,148.99381
1777547700000,76150.48,76191.45,76093.11,76109.21,72.67019
1777548600000,76109.21,76140.33,75910.44,75929.48,166.40838
1777549500000,75929.48,76085.62,75876.29,76059.43,162.81429
1777550400000,76059.42,76169.55,76042.75,76146.61,89.19657
1777551300000,76146.61,76500,76141.11,76344.23,804.45278
1777552200000,76344.23,76511.22,76255.01,76255.01,510.52755
1777553100000,76255.01,76420,76254,76308.48,116.40304
1777554000000,76308.48,76367.65,76270.94,76315.8,126.29483
1777554900000,76315.8,76347.63,76159.45,76186.63,96.3575
1777555800000,76186.63,76644.44,76116.2,76638.04,393.46769
1777556700000,76638.04,76669.14,76412,76420.44,311.0462
1777557600000,76420.45,76597.51,76278.04,76360.52,238.03962
1777558500000,76360.52,76368.16,76093.81,76354.2,196.31896
1777559400000,76354.2,76557.97,76216.89,76346.36,132.66563
1777560300000,76346,76470.99,76272.19,76301.24,116.72891
1777561200000,76301.25,76439.32,76163.16,76424.65,123.94692
1777562100000,76424.66,76500,76370.4,76500,55.5906
1777563000000,76500,76653.6,76378,76465.74,125.6661
1777563900000,76465.74,76529.14,76331.34,76473.6,69.49676
1777564800000,76473.6,76484.6,76362.59,76473.61,54.53985
1777565700000,76473.6,76473.61,76300,76355.18,37.56295
1777566600000,76355.19,76419.55,76325.14,76342.62,28.25056
1777567500000,76342.62,76376.85,76228.27,76261.03,45.09705
1777568400000,76261.04,76328.71,76214.46,76224.25,77.00839
1777569300000,76224.26,76224.26,76111,76143.12,98.04445
1777570200000,76143.12,76263.45,76143.12,76160.87,57.2247
1777571100000,76160.86,76300.2,76160.86,76250.01,41.54525
1777572000000,76250,76372.28,76246,76269.6,50.19296
1777572900000,76269.6,76468.84,76268.65,76281.25,51.88228
1777573800000,76281.26,76404.83,76204.4,76398.64,48.92583
1777574700000,76398.64,76468.27,76350,76350,33.1546
1777575600000,76350,76482.61,76308.33,76451.53,65.19024
1777576500000,76451.53,76511.48,76425.96,76471.71,74.1331
1777577400000,76471.7,76514.8,76418.46,76443.27,98.2852
1777578300000,76443.27,76459.56,76377.14,76412.8,69.92922
1777579200000,76412.8,76472.97,76358.18,76447.85,47.89706
1777580100000,76447.86,76564,76318.31,76476.42,111.77384
1777581000000,76476.42,76550.96,76452.29,76521.21,60.93151
1777581900000,76521.21,76568.9,76492.45,76492.46,66.4648
1777582800000,76492.45,76535.42,76452.42,76494.59,44.30122
1777583700000,76494.58,76494.59,76323.04,76337.5,31.19845
1777584600000,76337.5,76458,76337.5,76390.41,31.4519
1777585500000,76390.41,76390.41,76240.78,76241.78,76.13012
1777586400000,76241.77,76366.79,76240.78,76366.78,53.53078
1777587300000,76366.79,76449.16,76366.19,76439.54,29.73243
1777588200000,76439.53,76442.02,76275.1,76334.97,42.69496
1777589100000,76334.97,76373.16,76206.02,76237.06,32.60718
1777590000000,76237.07,76323.07,76217.96,76299.08,48.819
1777590900000,76299.07,76334.72,76290.85,76334.71,31.78269
1777591800000,76334.72,76375.99,76322.15,76334.37,49.56263
1777592700000,76334.36,76380.2,76305.07,76346.57,52.71485
1777593600000,76346.58,76514,76320.42,76469.81,186.86833
1777594500000,76469.8,76578,76469.8,76531.81,56.4699
1777595400000,76531.82,76560,76458,76528.37,203.33172
1777596300000,76528.37,76591,76402.91,76458.05,56.21849
1777597200000,76458.06,76589.34,76449.5,76564,66.5726
1777598100000,76564,76630,76530.01,76536.81,107.55184
1777599000000,76536.81,76640.64,76536.81,76618.08,202.52297
1777599900000,76618.07,76776.21,76615.97,76686.13,110.19813
1777600800000,76686.12,76744.6,76622.21,76674.82,91.84048
1777601700000,76674.82,76729.7,76610.1,76628.9,40.57887
1777602600000,76628.9,76639.95,76564.58,76596.02,28.28613
1777603500000,76596.01,76615.01,76533.74,76592.54,43.7489
1777604400000,76592.54,76700.84,76555.06,76698.98,40.52704
1777605300000,76698.97,77453.74,76698.97,77198.27,735.92207
1777606200000,77198.27,77285.79,77082.32,77158.4,222.15926
1777607100000,77158.4,77208,77072.09,77131.08,57.59076
1777608000000,77131.08,77176,77068.18,77116.28,84.28269
1777608900000,77116.28,77206.38,76653.6,77012.35,743.47744
1777609800000,77012.35,77083.98,76997.11,77081.86,60.04591
1777610700000,77081.86,77104.22,77018.64,77042.44,107.95317
1777611600000,77042.44,77184.96,77033.91,77140.27,76.65641
1777612500000,77140.27,77141.26,77054.65,77079.96,40.24707
1777613400000,77079.97,77137.6,77058.41,77125,119.18309
1777614300000,77125,77176.67,77115.85,77165.98,47.66454
1777615200000,77165.99,77176.67,77087.57,77145.49,43.46608
1777616100000,77145.49,77179.53,77112.06,77150.04,44.08709
1777617000000,77150.04,77170,76956.2,77066,208.37226
1777617900000,77066,77112.54,76882,76993.48,143.22662
1777618800000,76993.49,77094,76970.23,77038.9,56.40812
1777619700000,77038.9,77106.5,76994.11,77004.14,201.89932
1777620600000,77004.13,77049.82,76957.04,76996.88,209.153
1777621500000,76996.87,77140.36,76996.74,77130.54,166.27206
1777622400000,77130.54,77250,77048,77250,208.09032
1777623300000,77249.99,77500,77227.75,77440.73,361.79558
1777624200000,77440.74,77457.99,77361.82,77370.66,82.60631
1777625100000,77370.67,77382.46,77358.15,77377.47,45.2434
1777626000000,77377.48,77391.99,77289.18,77338.73,95.87223
1777626900000,77338.74,77377.91,77299.34,77346.8,92.6073
1777627800000,77346.81,77346.81,77275.23,77279.94,92.50511
1777628700000,77279.94,77279.94,77200.15,77268.55,74.18095
1777629600000,77268.56,77268.56,77146.48,77159.42,62.23021
1777630500000,77159.41,77433.72,77159.41,77349.1,148.5105
1777631400000,77349.11,77361.77,77251,77251.01,45.67436
1777632300000,77251,77305.39,77251,77304.34,74.57737
1777633200000,77303.8,77331,77263.66,77324.48,161.08413
1777634100000,77324.48,77600,77307.5,77382.63,244.96082
1777635000000,77382.64,77429.8,77344.78,77412.88,99.94059
1777635900000,77412.88,77474.01,77344.78,77463.98,78.39406
1777636800000,77463.98,77677.77,77408.73,77553.65,178.53466
1777637700000,77553.64,77799.48,77550.72,77763.04,247.31757
1777638600000,77763.04,78170.2,77760.53,77959.08,733.68866
1777639500000,77959.08,78042.37,77896,77896.01,233.43565
1777640400000,77896.01,78430.2,77896,78344.38,471.78275
1777641300000,78344.37,78399.72,78260.35,78279.65,269.38706
1777642200000,78279.65,78539.25,78137.36,78259.08,736.86765
1777643100000,78259.07,78914.12,78190,78737.25,876.30253
1777644000000,78737.26,78871.8,78599,78681.2,818.0992
1777644900000,78681.2,78718,78145.82,78275.86,467.93467
1777645800000,78275.87,78295.02,78051.86,78196.74,435.51299
1777646700000,78196.74,78449.96,78146.32,78358.75,249.15466
1777647600000,78358.74,78474.22,78176.06,78460.94,216.14577
1777648500000,78460.95,78600,78422.55,78536.02,269.38503
1777649400000,78536.01,78735.92,78528.05,78663.98,187.92403
1777650300000,78663.97,78683.67,78177.1,78445.89,339.72263
1777651200000,78445.88,78683.23,78390.33,78390.33,196.58019
1777652100000,78390.33,78474.48,78173.15,78328,199.3046
1777653000000,78328.01,78390,78173.15,78278.22,134.63579
1777653900000,78278.21,78351.82,78167.53,78214.36,174.16608
1777654800000,78214.36,78330,78131.02,78330,142.1507
1777655700000,78330,78350,78185.82,78250.82,150.89754
1777656600000,78250.83,78552.47,78183.72,78438.28,138.34726
1777657500000,78438.28,78584.61,78420.66,78552.94,57.92388
1777658400000,78552.93,78609.11,78466.4,78527.36,92.09331
1777659300000,78527.36,78623.37,78480,78586.48,94.58036
1777660200000,78586.49,78586.49,78413.23,78428.53,230.26507
1777661100000,78428.54,78507.97,78375.53,78423.9,70.82613
1777662000000,78423.91,78540,78416.96,78489.06,83.26778
1777662900000,78489.07,78494.07,78350,78415.73,87.57114
1777663800000,78415.14,78417.43,78313.16,78341.41,107.56388
1777664700000,78341.42,78466.59,78336,78360,234.25203
1777665600000,78360.01,78422.81,78291.33,78291.33,112.67654
1777666500000,78291.33,78300.09,78100.07,78153.28,147.49472
1777667400000,78153.27,78180.48,77945.28,77985.19,351.35434
1777668300000,77985.2,78031.07,77752,77880.18,216.00199
1777669200000,77880.18,77979.99,77857.97,77955.16,82.53259
1777670100000,77955.16,78064.85,77932.75,78021.45,113.51743
1777671000000,78021.46,78185.7,78021.45,78117.06,191.27547
1777671900000,78117.06,78200,78117.06,78199.99,98.40275
1777672800000,78200,78314,78200,78282.61,100.30778
1777673700000,78282.6,78411.13,78280.54,78353.41,130.9405
1777674600000,78353.41,78369.59,78228,78263.61,60.94334
1777675500000,78263.6,78263.6,78144.7,78153.38,39.78624
1777676400000,78153.37,78183.15,78100,78124,28.88149
1777677300000,78124.01,78139.22,78043.28,78044.17,52.40145
1777678200000,78044.16,78144.35,78044.16,78112.21,38.61129
1777679100000,78112.2,78249.6,78112.2,78231.13,53.66025
1777680000000,78231.13,78299.04,78200.09,78200.1,69.45861
1777680900000,78200.09,78360.77,78166.48,78280.85,44.2983
1777681800000,78280.86,78339.99,78250.89,78323.86,32.63112
1777682700000,78323.86,78393.39,78290,78341.75,64.90571
1777683600000,78341.75,78392.34,78294.19,78380.14,74.54629
1777684500000,78380.14,78380.14,78304,78345.36,39.72282
1777685400000,78345.36,78441.31,78322.18,78372.51,90.53495
1777686300000,78372.51,78372.51,78300,78355,196.18446
1777687200000,78355,78355,78281.43,78293.36,76.03164
1777688100000,78293.37,78340,78260.95,78270.2,27.95782
1777689000000,78270.2,78395,78266.5,78359.95,56.93766
1777689900000,78359.95,78513.7,78353.92,78353.93,122.7631
1777690800000,78353.93,78384.21,78250,78277.31,38.85823
1777691700000,78277.31,78411.31,78237.25,78382.22,54.74955
1777692600000,78382.22,78514.82,78368,78399.16,53.12598
1777693500000,78399.16,78471.04,78368,78400,153.43015
1777694400000,78399.99,78448.99,78262.39,78292.12,131.81886
1777695300000,78292.12,78304.39,78260.76,78278.59,155.20815
1777696200000,78278.6,78287.1,78175.37,78223.12,54.57568
1777697100000,78223.12,78233.3,78123.53,78175.5,70.24792
1777698000000,78175.5,78186,78061.54,78089.34,265.99723
1777698900000,78089.34,78126.77,78040,78110.64,94.38226
1777699800000,78110.65,78218.03,78110.64,78198.47,76.47069
1777700700000,78198.47,78235.25,78173.99,78174,89.75276
1777701600000,78174,78288,78169.99,78170,225.43139
1777702500000,78170,78220.39,78148.24,78150,32.52697
1777703400000,78150,78229.82,78150,78229.81,39.15808
1777704300000,78229.81,78363.21,78229.81,78327.8,69.44806
1777705200000,78327.8,78342.18,78303.11,78320.08,34.61536
1777706100000,78320.08,78339.6,78308.24,78320.83,54.97792
1777707000000,78320.84,78324.7,78218.04,78227.11,26.83268
1777707900000,78227.11,78247.52,78207.2,78220,53.5947
1777708800000,78220,78266.01,78165.3,78262.66,39.65362
1777709700000,78262.66,78294.86,78237.76,78283.4,16.7349
1777710600000,78283.4,78350,78283.4,78329.3,103.72882
1777711500000,78329.3,78356.51,78290.02,78315.37,44.71303
1777712400000,78315.36,78328.14,78294.16,78305.7,36.82691
1777713300000,78305.69,78341.78,78305.69,78308.63,33.30294
1777714200000,78308.64,78394,78220,78311.57,133.4621
1777715100000,78311.58,78316.02,78285.79,78293.57,54.04882
1777716000000,78293.57,78311.97,78280.31,78288.56,39.29239
1777716900000,78288.55,78297,78228.37,78251.51,32.7517
1777717800000,78251.52,78267.07,78225.22,78249.59,32.2447
1777718700000,78249.6,78262.6,78231.31,78249.3,32.12936
1777719600000,78249.31,78249.31,78169,78170.58,65.23223
1777720500000,78170.58,78227.86,78170.57,78210.98,33.93374
1777721400000,78210.99,78210.99,78129.4,78169,95.95195
1777722300000,78169.01,78169.01,78094.43,78143.08,74.12509
1777723200000,78143.09,78161.72,78108.41,78144.43,57.03043
1777724100000,78144.43,78262.37,78144.42,78242.85,60.47433
1777725000000,78242.86,78261.56,78191.08,78227.71,32.52616
1777725900000,78227.71,78227.71,78184.98,78211.24,32.7459
1777726800000,78211.24,78423.85,78211.24,78392.44,148.7989
1777727700000,78392.43,78392.44,78306.79,78306.79,25.76227
1777728600000,78306.8,78361.34,78304.92,78361.34,20.5113
1777729500000,78361.33,78391.42,78322.33,78367.06,31.9324
1777730400000,78367.06,78397.11,78309.84,78309.84,24.05956
1777731300000,78309.84,78484.42,78309.84,78420.43,103.22848
1777732200000,78420.43,78461.55,78385,78398.57,24.54463
1777733100000,78398.58,78480,78398.57,78423.98,38.32664
1777734000000,78423.98,78480,78423.98,78435.26,28.05639
1777734900000,78435.26,78435.26,78365.96,78374.95,38.48789
1777735800000,78374.95,78444,78374.94,78443.41,27.45386
1777736700000,78443.41,78487.68,78417.47,78487.67,32.1424
1777737600000,78487.67,78557.62,78462.1,78545.99,51.20537
1777738500000,78546,78596.61,78505.62,78510.63,78.26442
1777739400000,78510.62,78510.62,78430.07,78430.08,42.70053
1777740300000,78430.07,78500,78430.07,78455.02,22.25482
1777741200000,78455.02,78459.5,78418.91,78435.01,88.65941
1777742100000,78435.01,78450,78415.47,78415.7,78.06352
1777743000000,78415.7,78485.53,78415.7,78426.85,24.71265
1777743900000,78426.85,78430.94,78368.24,78398.02,21.96285
1777744800000,78398.03,78398.03,78310.54,78324.71,37.94749
1777745700000,78324.71,78394.04,78310.84,78391.92,33.41592
1777746600000,78391.92,78454.64,78391.91,78411.5,22.4386
1777747500000,78411.5,78493.31,78411.49,78466.62,24.35768
1777748400000,78466.63,78510,78447.97,78470.19,62.18496
1777749300000,78470.19,78475.53,78440.11,78457,66.76079
1777750200000,78457,78521.68,78450.55,78497.46,30.14252
1777751100000,78497.46,78497.47,78457,78486,22.96639
1777752000000,78486.23,78491.26,78434.14,78434.14,12.81892
1777752900000,78434.14,78434.15,78421.41,78426.31,10.53791
1777753800000,78426.31,78479.5,78426.31,78433.16,18.21831
1777754700000,78433.15,78452.19,78418.32,78451.38,20.35372
1777755600000,78451.37,78513.8,78450.55,78450.55,28.0722
1777756500000,78450.56,78493.98,78439.51,78493.97,22.21048
1777757400000,78493.97,79199.48,78493.97,78806.68,589.25816
1777758300000,78806.67,78911.82,78719.77,78719.78,94.99753
1777759200000,78719.78,78799.48,78664.66,78771.13,79.56949
1777760100000,78771.13,78776.37,78610.46,78620,71.92304
1777761000000,78619.99,78750,78619.99,78660.16,49.80775
1777761900000,78660.16,78872.39,78660.15,78832.98,65.18984
1777762800000,78832.98,78832.98,78689.2,78740.13,28.05863
1777763700000,78740.14,78802.63,78722.06,78802.28,27.98778
1777764600000,78802.29,78819.99,78689.2,78689.21,26.36629
1777765500000,78689.2,78706.84,78631.9,78686.85,32.07951
1777766400000,78686.84,78754.55,78557.61,78573.12,74.58424
1777767300000,78573.11,78635.58,78501,78629.5,67.30348
1777768200000,78629.5,78677,78620.63,78633.17,23.17733
1777769100000,78633.17,78647.44,78490.61,78542.32,68.89911
1777770000000,78542.33,78542.33,78257.61,78361.03,161.33856
1777770900000,78361.03,78394.1,78214.88,78280.68,104.63954
1777771800000,78280.68,78280.68,78152.25,78236.45,93.25328
1777772700000,78236.45,78285,78227.2,78240.83,31.78263
1777773600000,78240.84,78309.09,78120,78193.43,101.69448
1777774500000,78193.44,78199.85,78108.75,78113.07,57.17213
1777775400000,78113.06,78170,78113.06,78122.61,26.484
1777776300000,78122.61,78199.06,78121.77,78171.85,37.07857
1777777200000,78171.86,78189.35,78121.95,78134.7,85.81047
1777778100000,78134.7,78149.08,78109.94,78109.94,43.64033
1777779000000,78109.95,78208,78109.94,78132.52,39.82742
1777779900000,78132.52,78217.59,78132.51,78203.08,31.07768
1777780800000,78203.07,78206.84,78120,78147.03,17.9043
1777781700000,78147.02,78236.45,78147.02,78222.95,25.60091
1777782600000,78222.95,78236.45,78186.53,78186.53,16.29624
1777783500000,78186.54,78194,78144.68,78163.19,29.91218
1777784400000,78163.19,78260.15,78163.17,78239.87,38.65623
1777785300000,78239.86,78260.75,78223.22,78226.16,13.49578
1777786200000,78226.17,78230,78206.26,78206.26,34.62884
1777787100000,78206.26,78254.82,78206.26,78249.42,11.312
1777788000000,78249.41,78249.42,78144.9,78151.37,147.29565
1777788900000,78150.85,78150.86,78084.08,78115.33,84.75168
1777789800000,78115.33,78166.76,78115.33,78140,20.00946
1777790700000,78139.99,78337.26,78139.99,78288.3,54.88554
1777791600000,78288.3,78444.18,78288.29,78346.65,59.68983
1777792500000,78346.65,78483.67,78343.51,78412.76,117.38292
1777793400000,78412.76,78448.4,78378.86,78378.86,87.19153
1777794300000,78378.87,78400.58,78361.33,78363.25,35.15658
1777795200000,78363.24,78505.92,78363.24,78450.55,40.1007
1777796100000,78450.56,78481.76,78411.15,78417.59,33.56897
1777797000000,78417.58,78441.78,78388.3,78439.45,14.66156
1777797900000,78439.45,78455,78387.86,78387.86,13.6857
1777798800000,78387.87,78440.49,78354.53,78402.79,54.46033
1777799700000,78402.79,78526.14,78402.78,78500.01,77.31808
1777800600000,78500,78604.67,78454,78514.83,111.12432
1777801500000,78514.83,78550,78486.73,78529.57,50.22937
1777802400000,78529.57,78534.4,78428.81,78491.26,44.00443
1777803300000,78491.26,78491.27,78430.59,78430.59,21.97061
1777804200000,78430.6,78465.05,78430.59,78450.55,42.49663
1777805100000,78450.55,78450.55,78406.97,78408.01,32.32314
1777806000000,78408.01,78554.67,78380,78526.2,79.36225
1777806900000,78526.21,78530.41,78501.2,78508.7,29.05393
1777807800000,78508.71,78747.43,78508.7,78717.09,137.9189
1777808700000,78717.1,78849.22,78656,78656.01,166.49622
1777809600000,78656.01,78878.77,78656,78856.8,118.50669
1777810500000,78856.79,78856.8,78747.76,78773.22,47.1305
1777811400000,78773.22,78792.54,78687.5,78792.53,68.22006
1777812300000,78792.53,78830.6,78721.16,78747.09,60.42462
1777813200000,78747.09,78769.63,78715.43,78750.7,51.11979
1777814100000,78750.7,78750.7,78592.13,78643.99,62.93693
1777815000000,78644,78703.74,78586.99,78620,43.45404
1777815900000,78619.99,78699.52,78614.28,78670.01,38.89265
1777816800000,78670.01,78785.95,78664.29,78730,83.9129
1777817700000,78729.99,78759.98,78608.7,78693.38,141.95705
1777818600000,78693.38,78713.28,78671.04,78708.85,122.43507
1777819500000,78708.85,78786.57,78660,78741,61.66113
1777820400000,78741,78815.19,78716.8,78745.01,83.5661
1777821300000,78745.01,78772.22,78720.06,78769,45.69291
1777822200000,78768.99,78798.03,78672.49,78701.77,44.79735
1777823100000,78701.77,78701.78,78633.4,78668.36,63.14851
1777824000000,78668.36,78700,78619.09,78623.9,36.88323
1777824900000,78623.9,78666,78600,78662.04,22.67149
1777825800000,78662.03,78784.56,78662.03,78720.89,35.12601
1777826700000,78720.9,78733.21,78645.49,78654,72.85829
1777827600000,78654.01,78718.55,78558.65,78689.6,231.26509
1777828500000,78689.61,78795.05,78689.6,78734.07,51.40433
1777829400000,78734.06,78822.83,78730.63,78804.99,33.17154
1777830300000,78804.99,78805,78722.28,78725.76,42.08454
1777831200000,78725.76,78744.84,78672.47,78672.47,34.49941
1777832100000,78672.47,78755.22,78631.61,78736.97,48.50296
1777833000000,78736.98,78736.98,78680.39,78686.98,39.2981
1777833900000,78686.98,78763.57,78686.6,78739.67,15.88927
1777834800000,78739.68,78764.86,78694,78708.26,21.4751
1777835700000,78708.25,78719.27,78676.67,78681.7,116.23158
1777836600000,78681.71,78853.32,78679.9,78801.22,74.22733
1777837500000,78801.22,78815,78760.31,78760.32,40.67543
1777838400000,78760.32,78795.56,78732.04,78732.57,31.16543
1777839300000,78732.57,78999,78732.56,78921.69,120.15465
1777840200000,78921.68,79268,78902.24,79007.79,406.79632
1777841100000,79007.79,79019.76,78836.71,78915.99,87.6815
1777842000000,78915.99,79056.59,78855,79010.55,118.73935
1777842900000,79010.55,79010.56,78917.42,78917.42,40.9898
1777843800000,78917.42,78922,78661.75,78700,112.88415
1777844700000,78700,78845.33,78650,78831.59,84.87287
1777845600000,78831.6,79365.14,78831.6,79259.35,402.09739
1777846500000,79259.35,79447,78965.16,79085.31,295.11529
1777847400000,79085.31,79315.51,78991.63,79268,92.96799
1777848300000,79268,79383.78,79157.37,79177.29,144.77812
1777849200000,79177.29,79287.82,79047.89,79075,125.30064
1777850100000,79075,79080.67,78623,78657.46,260.27701
1777851000000,78657.46,78736.65,78593.81,78593.81,144.21217
1777851900000,78593.81,78597.62,78484.42,78568.57,112.93216
1777852800000,78568.58,78572.57,78423.43,78511.67,139.20474
1777853700000,78511.67,78527.08,78288.88,78367.27,112.76911
1777854600000,78367.27,78446.78,78332.42,78397.89,94.67224
1777855500000,78397.89,78572.19,78397.89,78547.14,88.21398
1777856400000,78547.15,78585.86,78412.49,78456.26,47.88823
1777857300000,78456.26,78606.62,78419.17,78605.69,98.02533
1777858200000,78605.69,79145.2,78597.83,78800,194.07807
1777859100000,78800,79848.84,78799.27,79769.43,1026.4299
1777860000000,79769.43,80100,79540.05,79932.69,1074.17282
1777860900000,79932.69,79945.88,79618,79705.2,267.03307
1777861800000,79705.2,80328.05,79705.19,80163.87,568.85153
1777862700000,80163.87,80420.9,80023.49,80173.3,368.09212
1777863600000,80173.3,80458,79972,80380.07,402.47352
1777864500000,80380.07,80380.07,80054.14,80118.6,250.88153
1777865400000,80118.61,80137.78,79926.9,79997.01,173.73964
1777866300000,79997.02,80323.58,79969.58,80316.31,185.08749
1777867200000,80316.3,80484.07,80316.3,80450,492.40118
1777868100000,80450,80635.51,80246.39,80351.87,441.43422
1777869000000,80351.87,80440.31,80302.83,80350.88,110.95606
1777869900000,80350.88,80393.8,80233.04,80332.06,317.23688
1777870800000,80332.06,80395.96,80117.84,80145.09,395.7536
1777871700000,80145.09,80152.36,79956.25,80004.17,196.66455
1777872600000,80004.18,80110.04,79960.69,80079.99,98.48351
1777873500000,80079.99,80080,80000,80027.26,55.91152
1777874400000,80027.26,80048.64,79917.61,79918,147.41117
1777875300000,79918.01,79918.01,79500,79704.25,366.95124
1777876200000,79704.25,79771.64,79641.34,79758.37,126.99495
1777877100000,79758.37,79981.69,79758.36,79877.9,462.3817
1777878000000,79877.91,79946.33,79818.13,79897.06,107.0955
1777878900000,79897.06,79923,79819.34,79855.44,68.86867
1777879800000,79855.43,79873.85,79684.31,79856.96,134.87838
1777880700000,79856.95,79907.58,79672,79696.75,108.98923
1777881600000,79696.75,79796.37,79602.32,79796.36,114.21068
1777882500000,79796.37,79800,79632.8,79740.01,116.64
1777883400000,79740,79787.47,79700.67,79716.88,135.51957
1777884300000,79716.88,79767.6,79621.17,79708.3,68.99491
1777885200000,79708.3,79797.08,79647.87,79733.25,78.05726
1777886100000,79733.25,79823.25,79717,79725.42,144.61461
1777887000000,79725.43,79887.83,79692.89,79857.55,156.62507
1777887900000,79857.56,79930,79792.14,79838.48,94.10622
1777888800000,79838.49,79880,78600.42,78754.85,1111.04115
1777889700000,78754.85,78773.43,78202,78508.32,1917.02943
1777890600000,78508.32,79033.09,78452.45,78916.91,1035.73635
1777891500000,78916.91,79099.98,78841.73,78940.26,316.91735
1777892400000,78940.27,79084.93,78897.92,79048,303.12761
1777893300000,79048,79124.83,78921.45,78949.99,142.40695
1777894200000,78949.99,78950,78708.87,78735.04,170.70348
1777895100000,78735.04,78862.15,78735.03,78793.67,83.30742
1777896000000,78793.67,78848.93,78718.55,78805.68,91.71324
1777896900000,78805.68,79020,78750.68,78960,158.18547
1777897800000,78960,79000.01,78851.14,78990.97,106.22414
1777898700000,78990.98,79011.55,78850.63,78857.18,69.89403
1777899600000,78857.18,78984.75,78581.74,78923.2,237.50304
1777900500000,78923.21,79059.04,78901,78965.91,142.8209
1777901400000,78965.91,79124.83,78850,78869.83,223.86483
1777902300000,78869.82,78948.32,78734.68,78790,120.88127
1777903200000,78790.01,78982.02,78500,78957.72,285.68637
1777904100000,78957.72,79397.34,78947.01,79246.84,441.59932
1777905000000,79246.84,79588.73,79232.28,79533.51,376.18114
1777905900000,79533.51,80545.17,79533.5,80216.16,1204.95329
1777906800000,80216.15,80367.93,79934,80102.62,694.606
1777907700000,80102.61,80216.94,79320.28,79700.37,945.03066
1777908600000,79700.37,79926.71,79475.35,79909.99,369.6577
1777909500000,79909.99,80131.59,79567.49,80028.85,449.33869
1777910400000,80028.85,80076.28,79660.16,79724.79,397.33338
1777911300000,79724.79,80395.68,79619.33,80243.97,529.53436
1777912200000,80243.96,80365.81,80151.3,80275.66,248.30678
1777913100000,80275.66,80329.64,79959.58,80025.03,317.60965
1777914000000,80025.03,80463.65,80021.5,80384.58,304.84413
1777914900000,80384.57,80505.06,80367.99,80448.16,220.69999
1777915800000,80448.17,80452.15,80261.94,80275.32,139.4395
1777916700000,80275.32,80776.99,80265.84,80390.81,415.12887
1777917600000,80390.8,80439.18,80263.6,80388.47,157.91011
1777918500000,80388.46,80388.47,80154,80271.14,284.85932
1777919400000,80271.15,80311.72,80159.09,80179,111.48788
1777920300000,80178.99,80178.99,80035.32,80114.91,109.74182
1777921200000,80114.91,80138,79950,80085.18,154.1844
1777922100000,80085.19,80092,79900,79930,142.05771
1777923000000,79930,80006.46,79900,79998.06,66.71713
1777923900000,79998.05,80094.13,79970,80053.31,142.64
1777924800000,80053.31,80123.18,79960.68,80123.17,91.89509
1777925700000,80123.17,80154.12,79920.01,80027.23,134.90946
1777926600000,80027.23,80039.31,79901,79917.14,108.77927
1777927500000,79917.14,80010,79913.97,79936.7,123.93482
1777928400000,79936.7,80150.76,79936.7,80115.99,92.33415
1777929300000,80115.99,80287.9,80073.7,80201.24,80.70176
1777930200000,80201.24,80290,80201.23,80244.06,82.00625
1777931100000,80244.06,80383.15,80243.89,80259.17,88.26426
1777932000000,80259.18,80388.74,80235.18,80359.64,76.98138
1777932900000,80359.64,80397.19,80268.73,80268.73,78.31818
1777933800000,80268.74,80268.74,80116.88,80116.88,62.80791
1777934700000,80116.89,80200,80042.84,80067.23,54.24628
1777935600000,80067.22,80067.22,79905,79930.08,89.04115
1777936500000,79930.09,79975.83,79882.35,79975.83,146.68734
1777937400000,79975.83,79975.83,79744.91,79772.8,208.80423
1777938300000,79772.8,79872,79760.76,79861.01,149.55096
1777939200000,79861.01,80010,79808.72,79953.36,254.34809
1777940100000,79953.36,79963.13,79861,79861.01,37.17289
1777941000000,79861.01,80142.22,79861,80076.28,62.90761
1777941900000,80076.28,80183.33,80040,80170.66,71.30428
1777942800000,80170.66,80259.75,80080.76,80199.62,128.39821
1777943700000,80199.61,80286.08,80189.46,80273,161.83367
1777944600000,80273,80335.68,80166.88,80246.01,185.83594
1777945500000,80246,80385.06,80246,80352,53.9618
1777946400000,80351.99,80517.21,80300,80456.36,149.57919
1777947300000,80456.36,80530.71,80375.2,80458.55,89.89818
1777948200000,80458.56,80812.06,80448.21,80809.05,263.93479
1777949100000,80809.04,80900,80500.89,80554.68,265.03262
1777950000000,80554.69,80720.35,80457.93,80678.15,95.69814
1777950900000,80678.14,80858.68,80636.92,80796.22,97.11786
1777951800000,80796.22,81083.98,80752.91,80910.54,385.24641
1777952700000,80910.54,80950,80822.56,80893.08,99.87131
1777953600000,80893.08,80982.59,80781.42,80808.24,194.12025
1777954500000,80808.24,80919.72,80793.68,80793.69,87.18531
1777955400000,80793.69,80846.22,80725,80769.3,117.83033
1777956300000,80769.31,80951.48,80732.28,80902.44,129.80549
1777957200000,80902.44,80984.38,80830.06,80868.69,216.23463
1777958100000,80868.69,81188,80868.69,81061.53,290.50281
1777959000000,81061.53,81323.52,81020.01,81040.42,322.25574
1777959900000,81040.42,81065.62,80912.51,80970,182.39288
1777960800000,80969.99,81016.42,80900,80958.93,120.41881
1777961700000,80958.94,80972.06,80810,80824.93,110.25982
1777962600000,80824.94,80889.41,80800,80811.51,86.33182
1777963500000,80811.51,80976,80811.51,80976,72.82322
1777964400000,80976,81026.7,80900.34,80995.36,94.16242
1777965300000,80995.35,81095,80973.5,81050.01,99.02306
1777966200000,81050,81136.59,80994.83,81011.05,477.76993
1777967100000,81011.05,81029.57,80826,80855.59,373.47689
1777968000000,80855.59,80895.5,80839.71,80859.32,137.15178
1777968900000,80859.32,80879.24,80812.83,80842.63,68.59065
1777969800000,80842.64,80869.25,80723.2,80741.27,162.56234
1777970700000,80741.28,80833.99,80741.27,80815.24,106.15313
1777971600000,80815.24,80815.24,80667.77,80667.77,180.10982
1777972500000,80667.78,80688.61,80597.99,80657.73,348.51552
1777973400000,80657.73,80701.48,80564.13,80589.59,210.31019
1777974300000,80589.59,80610,80527.76,80586.02,126.41208
1777975200000,80586.02,80707.98,80530.82,80677.56,136.5296
1777976100000,80677.56,80749.05,80677.55,80732.38,128.19613
1777977000000,80732.39,80831.87,80732.38,80822.42,127.89304
1777977900000,80822.42,80829.24,80708.82,80823.61,128.48545
1777978800000,80823.61,80978.99,80780,80942.73,162.86722
1777979700000,80942.73,80967.52,80818.72,80949.23,166.46274
1777980600000,80949.23,81095.48,80936.38,81039.01,146.92062
1777981500000,81039,81055.79,80874,81014.05,147.41195
1777982400000,81014.05,81134.06,80932.54,81105.01,114.99913
1777983300000,81105.02,81245.73,81063.6,81222.9,139.39305
1777984200000,81222.91,81307.68,81173.2,81307.68,166.2973
1777985100000,81307.68,81329.61,81192.29,81279.41,187.13109
1777986000000,81279.4,81666,81270,81622,586.2341
1777986900000,81621.99,81712.32,81418.81,81460.27,353.78025
1777987800000,81460.28,81538.44,81215.25,81414.1,412.66492
1777988700000,81414.11,81671.5,81196,81330,418.73763
1777989600000,81330,81434.46,81090,81104.08,307.17574
1777990500000,81104.08,81456,80939.87,81409.03,507.20284
1777991400000,81409.03,81500,81127.8,81244.87,255.76631
1777992300000,81244.88,81392,81128,81336.59,212.76884
1777993200000,81336.59,81664.97,81235,81564.86,270.90605
1777994100000,81564.85,81670,81518.86,81609.99,256.30498
1777995000000,81610,81670,81547.88,81625,150.16982
1777995900000,81625,81689.2,81519.99,81525.19,221.65964
1777996800000,81525.19,81615.33,81429.85,81449.23,135.44343
1777997700000,81449.24,81552.31,81334.98,81419.99,78.47484
1777998600000,81420,81420,81052.5,81075.79,350.00344
1777999500000,81075.8,81293.77,81050.04,81285.75,143.53096
1778000400000,81285.75,81372.01,81185.02,81331.99,80.54684
1778001300000,81331.99,81458.26,81310.82,81418.14,84.56838
1778002200000,81418.14,81418.14,81248.04,81304.22,60.94945
1778003100000,81304.22,81356.67,81259.35,81270.6,54.74202
1778004000000,81270.61,81599,81270.61,81562.07,168.28919
1778004900000,81562.07,81575.26,81422.03,81459.38,98.15409
1778005800000,81459.38,81537.44,81426.08,81517.24,73.0845
1778006700000,81517.24,81560,81414.69,81515,88.03445
1778007600000,81515,81515,81407.58,81467.29,43.81436
1778008500000,81467.29,81580,81432.04,81538.09,67.21959
1778009400000,81538.09,81666.66,81517.85,81654.17,146.69468
1778010300000,81654.16,81680,81526,81606.35,106.90854
1778011200000,81606.35,81770,81510.13,81700.01,332.81182
1778012100000,81700,81700,81545.01,81554.07,113.81674
1778013000000,81554.07,81738.22,81545.01,81658.01,167.13824
1778013900000,81658.01,81668,81569.51,81646.38,110.90581
1778014800000,81646.39,81791.48,81591.69,81591.7,282.10641
1778015700000,81591.69,81651.64,81448.51,81474.85,152.30457
1778016600000,81474.85,81474.85,81305.27,81362.45,117.26894
1778017500000,81362.45,81511.33,81345.01,81407.11,66.90881
1778018400000,81407.11,81600,81356.86,81382.14,76.94877
1778019300000,81382.14,81520,81324.05,81438.84,71.27556
1778020200000,81438.84,81438.84,80817.72,81021.72,491.45778
1778021100000,81021.72,81357.28,80986.55,81111.27,282.20361
1778022000000,81111.27,81222.03,81028.63,81213.22,120.69082
1778022900000,81213.23,81213.23,80878.72,80883.57,130.26388
1778023800000,80883.57,80968.32,80790,80926.79,142.64517
1778024700000,80926.79,80978.86,80882.02,80905.52,85.47591
1778025600000,80905.53,81251.84,80880,81156.91,325.69213
1778026500000,81156.91,81262.28,80922.15,80922.16,201.79653
1778027400000,80922.16,81045.99,80906.3,80906.31,75.33949
1778028300000,80906.31,81070,80731.14,81030.01,273.371
1778029200000,81030,81169.21,80996,81161.58,94.42236
1778030100000,81161.58,81346.78,81161.57,81250,230.55407
1778031000000,81250.01,81360.15,81240,81318.3,235.54564
1778031900000,81318.29,81534.23,81316.66,81439.34,243.30367
1778032800000,81439.34,81449.04,81252.71,81330,205.10297
1778033700000,81330,81330,81138,81144.57,102.0338
1778034600000,81144.58,81262.99,81047.01,81213.06,225.6717
1778035500000,81213.06,81395.87,81205.61,81363.54,88.38644
1778036400000,81363.54,81466.64,81358.17,81410.01,126.58978
1778037300000,81410,81760.84,81367.71,81616.29,400.27786
1778038200000,81616.28,81699.99,81526.67,81543.58,105.00579
1778039100000,81543.58,81641.71,81494.63,81581.69,78.65021
1778040000000,81581.7,81649.99,81530.98,81602.25,190.04643
1778040900000,81602.25,81606.45,81428.57,81431.84,102.16698
1778041800000,81431.84,81440,81343.45,81398.28,138.58446
1778042700000,81398.29,81495.95,81270,81331.1,144.84343
1778043600000,81331.1,81360.3,81247.47,81278.8,152.46933
1778044500000,81278.8,81320.39,81230.01,81259.77,75.76101
1778045400000,81259.77,81259.77,81060,81166.04,234.22196
1778046300000,81166.04,81333.15,81166.03,81333,129.7342
1778047200000,81333,81396.97,81222.6,81263.04,166.94238
1778048100000,81263.04,81393.23,81211.34,81372.27,86.92038
1778049000000,81372.27,81472.74,81342.26,81472.73,127.55723
1778049900000,81472.74,81516.9,81454.01,81476.71,142.71541
1778050800000,81476.71,81611,81458.34,81458.34,195.00343
1778051700000,81458.35,81596.15,81453.45,81553.78,82.10299
1778052600000,81553.78,81553.78,81400,81412.5,127.49867
1778053500000,81412.5,81461.26,81307.81,81359.82,204.13824
1778054400000,81359.82,81620.92,81328.68,81547.5,245.04536
1778055300000,81547.51,81579.95,81500,81570,43.32067
1778056200000,81570,81884.42,81569,81700.01,500.35331
1778057100000,81700.01,81986,81621.49,81945.66,564.69482
1778058000000,81945.66,81966,81761.84,81815.2,243.85578
1778058900000,81815.21,81865.6,81682.7,81765.8,117.22255
1778059800000,81765.8,82060,81760,82014.77,474.62934
1778060700000,82014.78,82014.78,81767.72,81997,261.02583
1778061600000,81997,82131,81953.25,82042.78,254.23584
1778062500000,82042.79,82243.2,82004.95,82191.51,427.59229
1778063400000,82191.51,82298.2,82162.51,82250.01,341.82434
1778064300000,82250,82390,82137.77,82290.04,279.19844
1778065200000,82290.03,82484.21,82261.6,82417.55,223.89542
1778066100000,82417.55,82850,82412.15,82684.01,705.25634
1778067000000,82684,82770.4,82500,82501.85,286.93256
1778067900000,82501.85,82587.26,82482.72,82522.89,219.84897
1778068800000,82522.88,82539.33,82200,82200.47,248.72796
1778069700000,82200.47,82487.7,82184.21,82388.49,224.69574
1778070600000,82388.48,82430.8,82296.58,82347.7,131.31111
1778071500000,82347.71,82424.72,82164.61,82220.47,216.19329
1778072400000,82220.47,82220.47,81840,82109.73,417.54789
1778073300000,82109.72,82164.05,81880,81952.97,202.92623
1778074200000,81952.98,82059.89,81762.78,81912.3,231.85114
1778075100000,81912.29,81921.26,81600,81670.89,395.57643
1778076000000,81670.9,81695.25,81136,81451.76,713.55876
1778076900000,81451.77,81760.92,81313.71,81618.81,391.29909
1778077800000,81618.81,81879.97,81606.14,81879.96,241.27797
1778078700000,81879.96,81980.72,81493.6,81526.73,268.94126
1778079600000,81526.74,81615.41,81316.28,81410,305.33531
1778080500000,81409.99,81823,81409.99,81659.76,170.13895
1778081400000,81659.75,81745.59,81480.04,81626.17,177.57121
1778082300000,81626.17,81773.93,81626.17,81704.25,171.70786
1778083200000,81704.25,81897.06,81585.23,81760.27,164.37851
1778084100000,81760.26,81835.89,81510.79,81510.79,196.73094
1778085000000,81510.79,81699.5,81431.16,81685.52,118.06587
1778085900000,81685.52,81907.51,81577.89,81630.94,504.37953
1778086800000,81630.94,81709.32,81539.37,81675.86,104.96543
1778087700000,81675.86,81675.86,81405,81474.4,151.49153
1778088600000,81474.4,81550,81461.18,81544.02,71.26599
1778089500000,81544.01,81550,81394,81452.63,89.66942
1778090400000,81452.63,81498.75,81271.06,81480.01,157.37848
1778091300000,81480.01,81559.17,81459.85,81469.33,107.54805
1778092200000,81469.33,81515.99,81296,81382.44,122.33076
1778093100000,81382.45,81431.15,81293.69,81353.14,64.58858
1778094000000,81353.15,81428,81214.88,81249.3,126.96271
1778094900000,81249.3,81396.68,81200,81335.85,173.8367
1778095800000,81335.85,81480.01,81263.66,81437.49,106.6643
1778096700000,81437.5,81522.41,81410.78,81464.87,109.66066
1778097600000,81464.86,81650.01,81464.86,81638.17,156.47899
1778098500000,81638.18,81700,81560,81560.01,81.57587
1778099400000,81560,81565,81302.35,81367.67,119.32727
1778100300000,81367.67,81430.34,81314,81427.52,79.08663
1778101200000,81427.52,81500,81294.64,81373.58,96.40533
1778102100000,81373.58,81449.68,81373.57,81442.11,46.35574
1778103000000,81442.12,81618.77,81433.63,81572.16,95.59445
1778103900000,81572.17,81616,81522.1,81539.16,72.02912
1778104800000,81539.16,81540.91,81354.03,81381.72,70.22859
1778105700000,81381.72,81387.14,81240,81249.99,77.12788
1778106600000,81250,81333.47,81249.99,81318.92,33.51691
1778107500000,81318.92,81398.59,81263.66,81342.39,48.71545
1778108400000,81342.39,81342.39,81000,81230.01,305.44098
1778109300000,81230,81395.06,81225,81386.21,51.54594
1778110200000,81386.21,81415,81322.53,81357.88,40.05584
1778111100000,81357.88,81447.3,81333.48,81447.01,45.32948
1778112000000,81447.01,81490.03,81366.49,81426.58,98.72977
1778112900000,81426.58,81438.84,81227.27,81227.27,66.32416
1778113800000,81227.28,81239.74,80987,81027.98,137.70432
1778114700000,81027.98,81138.47,80980,81016.96,104.77133
1778115600000,81016.96,81155.36,80830.23,81151.53,229.22088
1778116500000,81151.53,81222.76,80976,81210.01,141.42089
1778117400000,81210,81284.67,81130.69,81278.6,118.31329
1778118300000,81278.6,81278.6,81130.92,81167.8,76.44065
1778119200000,81167.79,81180.74,80915.71,80933.63,132.92012
1778120100000,80933.64,80999.03,80883.54,80898,263.58623
1778121000000,80898,81045.88,80892.04,80967.9,255.98985
1778121900000,80967.9,81153.9,80964.55,81113.34,97.45595
1778122800000,81113.35,81113.35,81020.07,81020.17,88.16757
1778123700000,81020.18,81072.03,80866.13,80971.54,76.84107
1778124600000,80971.55,81006,80910,80980.01,48.67155
1778125500000,80980.01,81013.43,80834.61,80834.91,131.61547
1778126400000,80834.92,80907.43,80725.09,80869.87,149.76129
1778127300000,80869.87,80978,80852.33,80933.34,99.12051
1778128200000,80933.34,80978,80860.47,80887.12,71.90195
1778129100000,80887.12,80989.59,80887.11,80979.19,67.04372
1778130000000,80979.19,81172.27,80974.06,81116.85,151.65351
1778130900000,81116.85,81155.72,81057.99,81102.02,61.51763
1778131800000,81102.03,81149.95,81037.61,81080.11,95.73681
1778132700000,81080.1,81088,81003.42,81088,46.43839
1778133600000,81088,81088,80874.41,80899.21,145.01128
1778134500000,80899.21,81030.13,80899.2,81030.12,94.75712
1778135400000,81030.12,81382.28,81030.12,81369.7,266.97836
1778136300000,81369.7,81443.21,81298.49,81438.61,106.93899
1778137200000,81438.62,81665.84,81390.3,81656.75,194.32459
1778138100000,81656.75,81706.86,81558,81561.36,142.41599
1778139000000,81561.36,81708.32,81545.54,81588.06,157.05021
1778139900000,81588.05,81600,81469.33,81518.58,188.18934
1778140800000,81518.57,81590,81448.17,81508.85,172.05871
1778141700000,81508.85,81508.85,81314.37,81419.05,202.46748
1778142600000,81419.04,81483.36,81243.33,81256.53,165.62724
1778143500000,81256.53,81313.23,81194.74,81231.24,107.22863
1778144400000,81231.25,81231.25,81117.48,81179.07,81.30317
1778145300000,81179.07,81213.03,80993.37,81037.93,167.95459
1778146200000,81037.93,81100,80852.33,80894.62,283.02639
1778147100000,80894.63,80966.54,80882.33,80929,126.75804
1778148000000,80929,80997,80815.26,80882.85,158.40325
1778148900000,80882.85,80939.4,80572.4,80614.46,273.1642
1778149800000,80614.46,80881.09,80614.45,80881.09,171.61954
1778150700000,80881.09,80911.19,80820.44,80850.75,87.37654
1778151600000,80850.76,81041.15,80837.48,80948.96,143.91523
1778152500000,80948.96,80991.97,80866.79,80896.87,76.84837
1778153400000,80896.88,81000.98,80896.87,80984,56.66583
1778154300000,80984,80984.01,80786.5,80866.65,89.67972
1778155200000,80866.65,81095.48,80846.87,81079.99,120.72496
1778156100000,81080,81104.45,80973.49,81062,112.30849
1778157000000,81061.99,81084.56,81004.46,81065.46,81.28117
1778157900000,81065.46,81180,81016.85,81162.01,114.87761
1778158800000,81162,81162.01,80901,80931.72,110.38238
1778159700000,80931.73,81138.48,80867.08,80964.25,145.96146
1778160600000,80964.26,80965.87,80572.4,80572.4,282.71902
1778161500000,80572.4,80642.26,80260.98,80503.68,672.50292
1778162400000,80503.69,80685.7,80366.8,80666.64,237.92516
1778163300000,80666.63,80682.29,80398.27,80400.5,584.60377
1778164200000,80400.5,80433.13,80046,80142.01,467.8336
1778165100000,80142.01,80304.96,80124.64,80171.38,247.73222
1778166000000,80171.37,80271.42,80060.9,80158.36,229.52127
1778166900000,80158.35,80210,79699.52,79850,836.17825
1778167800000,79849.99,80054.18,79794.5,79972.02,320.51901
1778168700000,79972.02,80069.01,79849.87,79890.63,261.59177
1778169600000,79890,79979.33,79646.79,79837.61,851.8736
1778170500000,79837.61,80010.1,79710.4,79987.42,282.15714
1778171400000,79987.41,80020,79766.92,79891.01,179.52573
1778172300000,79891.01,79943.99,79753.25,79801.08,111.36748
1778173200000,79801.08,79932,79773.47,79891.87,116.61811
1778174100000,79891.87,79934.29,79500,79690.83,426.3145
1778175000000,79690.83,79915,79660,79880.01,188.63546
1778175900000,79880,80135.17,79828.27,80094.52,188.17238
1778176800000,80094.52,80215.23,80080.64,80159.72,155.66214
1778177700000,80159.72,80204.63,80126.04,80126.04,82.37556
1778178600000,80126.05,80249.06,80078.23,80125.99,154.4926
1778179500000,80126,80269.06,80004.4,80200.59,134.74739
1778180400000,80200.6,80200.6,80067.09,80172.4,102.7599
1778181300000,80172.4,80195.9,79934.3,79972.66,105.46386
1778182200000,79972.67,80181.79,79972.67,80129.11,91.0723
1778183100000,80129.12,80224,80006.29,80146.11,143.9061
1778184000000,80146.77,80371.23,80144.87,80144.88,166.8233
1778184900000,80144.88,80187.48,80096.58,80178.25,51.54817
1778185800000,80178.25,80178.26,79907.01,79970,124.45798
1778186700000,79970,80017.87,79859.51,79879.99,57.68504
1778187600000,79880,79899.99,79660,79792.71,160.40835
1778188500000,79792.71,79919.7,79724.8,79919.7,67.63835
1778189400000,79919.7,79934.92,79776.69,79776.69,99.69246
1778190300000,79776.7,79855.19,79735,79735.01,74.01545
1778191200000,79735,79849.28,79582.95,79816.93,193.44453
1778192100000,79816.93,79990,79816.93,79903.32,105.74075
1778193000000,79903.32,79949.38,79750,79839.14,142.40783
1778193900000,79839.15,79950,79832.34,79919.01,53.55245
1778194800000,79919,80006.27,79890,79958.3,75.88252
1778195700000,79958.29,79995.45,79871.98,79958.3,54.77069
1778196600000,79958.3,80017.71,79919.3,80011.99,42.08806
1778197500000,80012,80068.03,80005.99,80006,71.73042
1778198400000,80006,80115.1,80006,80086.43,336.55343
1778199300000,80086.42,80142.84,79990.28,80020.63,263.78002
1778200200000,80020.62,80042.62,79910.6,79935,139.67814
1778201100000,79935,79935,79729.72,79831.99,218.04847
1778202000000,79831.98,79900.11,79702.51,79702.51,103.28092
1778202900000,79702.51,79784.92,79612.63,79748.87,129.0421
1778203800000,79748.88,79824.83,79698.37,79779.89,229.70041
1778204700000,79779.9,79842.38,79730.22,79740.01,77.31495
1778205600000,79740.01,79761.61,79523.55,79620.36,180.05811
1778206500000,79620.36,79628.71,79316.99,79485.62,565.16293
1778207400000,79485.63,79669.09,79447.14,79520,186.19294
1778208300000,79520,79620.9,79441.45,79488.46,135.13243
1778209200000,79488.47,79495.59,79181.48,79469.99,291.22116
1778210100000,79469.99,79622.11,79469.99,79579.47,115.78853
1778211000000,79579.47,79646.14,79579.47,79646.13,60.74444
1778211900000,79646.13,79666.66,79563.34,79578.85,62.03766
1778212800000,79578.84,79727.27,79575.35,79723.66,81.23492
1778213700000,79723.67,79748,79671.37,79729.75,91.97472
1778214600000,79729.76,79736,79551.26,79567.34,89.74642
1778215500000,79567.34,79674.89,79567.33,79655.23,54.78099
1778216400000,79655.22,79670.93,79600,79639.69,81.38333
1778217300000,79639.68,79666,79600,79627.64,55.14531
1778218200000,79627.64,79753.25,79627.64,79751.94,63.63836
1778219100000,79751.95,79778.95,79600,79600.01,107.62664
1778220000000,79600.01,79622.87,79450.13,79603.77,140.60012
1778220900000,79603.78,79654,79542.37,79546.8,157.80445
1778221800000,79546.79,79591.92,79411,79535,212.9846
1778222700000,79535,79561.21,79483.05,79525.76,280.70754
1778223600000,79525.77,79525.77,79300,79318.26,185.32082
1778224500000,79318.27,79389.5,79248.58,79350.32,320.66135
1778225400000,79350.33,79599,79350.33,79580.84,263.43444
1778226300000,79580.83,79727,79562.79,79682.4,223.52117
1778227200000,79682.4,79748.58,79666.05,79724.63,147.28358
1778228100000,79724.63,79805.16,79702.75,79756.74,185.66635
1778229000000,79756.73,79899.39,79750.06,79893.69,177.92475
1778229900000,79893.69,79987.27,79880.99,79886.01,117.72168
1778230800000,79886,80000,79831.21,79980.31,101.71262
1778231700000,79980.31,80061.17,79900.03,79908.1,203.50218
1778232600000,79908.1,79934.19,79847.81,79863.71,88.2014
1778233500000,79863.72,79894,79794.88,79872.72,88.39431
1778234400000,79872.72,80020,79788.01,79818.83,118.00504
1778235300000,79818.83,79928,79818.83,79899.4,69.40709
1778236200000,79899.4,80169.7,79899.4,80158.88,158.09679
1778237100000,80158.89,80278.92,80130.67,80212.56,305.29872
1778238000000,80212.55,80340.94,80182.71,80227.97,253.86045
1778238900000,80227.98,80319.98,80183.94,80300,95.10329
1778239800000,80300,80327.87,80127.54,80141.08,83.7179
1778240700000,80141.09,80280.15,80141.09,80231.22,154.30088
1778241600000,80231.22,80309.5,80140.98,80267.99,78.98131
1778242500000,80268,80327.5,80248.95,80318.38,133.18306
1778243400000,80318.38,80500,80185.15,80225.3,340.81332
1778244300000,80225.3,80225.3,79966.14,80025.82,278.5657
1778245200000,80025.81,80095.99,79654.84,79692.86,303.60519
1778246100000,79692.87,79815.94,79607.93,79612.52,178.53361
1778247000000,79612.52,79826.88,79573.45,79595.75,359.52575
1778247900000,79595.76,79676,79549.54,79647.8,249.91887
1778248800000,79647.81,79990,79647.8,79927.33,209.28066
1778249700000,79927.33,80441.79,79897.4,80072.76,396.07978
1778250600000,80072.75,80275.84,79798.37,80222.49,265.67856
1778251500000,80222.5,80300,80084.91,80150.97,134.3355
1778252400000,80150.97,80200,79870.23,79897.49,163.86267
1778253300000,79897.49,79918.15,79627.26,79713.36,182.08017
1778254200000,79713.72,80040.78,79625,79966.14,182.43066
1778255100000,79966.15,80197.65,79958.41,80142.14,284.52682
1778256000000,80142.13,80182.18,79965.75,79965.76,232.38387
1778256900000,79965.75,80047,79919.05,79950,124.03802
1778257800000,79950,79950.01,79741.3,79790,189.37836
1778258700000,79790.01,79875.94,79766.58,79802.34,119.96275
1778259600000,79802.35,79955.79,79738.75,79862,117.01306
1778260500000,79861.99,80045.23,79846.77,80001.23,215.95071
1778261400000,80001.24,80261.87,80001.24,80125.63,746.48789
1778262300000,80125.62,80256.28,79971.87,80060,423.5326
1778263200000,80060,80253.01,80059.99,80202.42,134.96876
1778264100000,80202.41,80299.99,80160.8,80239.43,143.75822
1778265000000,80239.42,80289.21,80110.25,80157.33,110.12324
1778265900000,80157.33,80252.02,80070.09,80078.4,81.52309
1778266800000,80078.39,80086.18,79954.54,80055.35,153.77629
1778267700000,80055.34,80137.73,80000.02,80029.93,78.10414
1778268600000,80029.94,80128,80022.29,80108,56.78055
1778269500000,80108.01,80181.66,80067.44,80179.94,120.11878
1778270400000,80180,80230,80142,80229.99,95.50011
1778271300000,80230,80299.93,80182.39,80259.42,97.2395
1778272200000,80259.42,80265.12,80155.7,80249.68,84.2701
1778273100000,80249.69,80276.87,80089.76,80133.09,53.62695
1778274000000,80133.08,80192.47,80116.32,80148.38,39.75453
1778274900000,80148.38,80254.78,80148.38,80200.17,81.368
1778275800000,80200.18,80258.99,80170.45,80242.01,73.23462
1778276700000,80242,80264,80174.06,80263.99,75.26493
1778277600000,80264,80399.98,80238.42,80390.74,118.19479
1778278500000,80390.74,80409.09,80295.44,80348.96,91.20308
1778279400000,80348.96,80369.03,80295.08,80311.98,39.88125
1778280300000,80311.97,80342.86,80262,80262,68.87612
1778281200000,80262,80299.27,80213.52,80213.52,108.9979
1778282100000,80213.53,80245.43,80158.32,80198.01,46.52856
1778283000000,80198.01,80198.01,80111.02,80139.01,183.83995
1778283900000,80139.01,80198,80139,80193.17,101.72889
1778284800000,80193.18,80205.74,80133.08,80161.45,54.88325
1778285700000,80161.44,80208.66,80129.85,80155.7,40.29371
1778286600000,80155.71,80218,80155.71,80195.09,53.42405
1778287500000,80195.1,80240.87,80191.02,80238.76,57.93543
1778288400000,80238.75,80320.56,80217.46,80320.56,66.25961
1778289300000,80320.56,80349.99,80252.42,80274.87,38.35236
1778290200000,80274.87,80399.93,80274.86,80381.15,84.13651
1778291100000,80381.15,80446.58,80327.75,80327.75,78.06489
1778292000000,80327.75,80465.93,80327.75,80436.01,76.33999
1778292900000,80436,80458.78,80390,80428.65,41.80551
1778293800000,80428.66,80477.47,80385,80394.57,59.69161
1778294700000,80394.58,80437.96,80372.3,80417.87,53.79557
1778295600000,80417.88,80477.47,80372.3,80427.99,178.17876
1778296500000,80428,80550.67,80400.27,80433.4,112.66817
1778297400000,80433.39,80433.4,80307.76,80347.61,66.39651
1778298300000,80347.61,80395.85,80332.02,80383.95,30.88355
1778299200000,80383.96,80666.66,80383.95,80572.94,151.5136
1778300100000,80572.93,80572.94,80442,80476.66,92.86692
1778301000000,80476.66,80476.67,80400,80409.99,73.0104
1778301900000,80409.99,80471.17,80373.55,80379.9,87.04542
1778302800000,80379.9,80408.23,80343,80371.87,208.80127
1778303700000,80371.88,80466.74,80364.29,80450.06,84.71822
1778304600000,80450.06,80480.49,80423.52,80478.67,36.30774
1778305500000,80478.67,80478.68,80378.04,80379.49,30.9079
1778306400000,80379.5,80428.01,80378.11,80411.73,52.60658
1778307300000,80411.73,80411.73,80304.85,80308.3,56.69963
1778308200000,80308.3,80365.03,80208.33,80222.14,84.84993
1778309100000,80222.14,80281.13,80201.6,80263.92,76.2186
1778310000000,80263.93,80263.93,80135,80189.99,89.79803
1778310900000,80190,80309.05,80189.99,80248.69,45.11035
1778311800000,80248.68,80272.01,80200,80241.26,204.78362
1778312700000,80241.26,80241.26,80175.93,80228.89,106.24964
1778313600000,80228.88,80400,80220,80399.99,93.32423
1778314500000,80400,80416.66,80378,80404.89,34.33644
1778315400000,80404.88,80452.44,80393.54,80432.06,127.29549
1778316300000,80432.06,80432.07,80407.11,80407.12,42.11225
1778317200000,80407.12,80415.83,80334.55,80342.35,44.37733
1778318100000,80342.36,80342.36,80230.55,80255.29,57.66367
1778319000000,80255.28,80278.67,80232.05,80243.28,64.47476
1778319900000,80243.28,80248.58,80214,80242.53,44.89505
1778320800000,80242.54,80254.43,80166.26,80217.68,69.02028
1778321700000,80217.69,80250,80194.22,80205.7,96.8835
1778322600000,80205.03,80346.94,80205.03,80329.99,46.50882
1778323500000,80329.99,80330,80264.01,80264.02,22.12815
1778324400000,80264.01,80332.74,80256.95,80319.87,110.66917
1778325300000,80319.88,80366.07,80319.87,80340.93,35.89374
1778326200000,80340.92,80354.96,80339.18,80339.19,48.12045
1778327100000,80339.19,80365.31,80332,80345.46,72.03491
1778328000000,80345.47,80372.3,80304.06,80315.5,77.04934
1778328900000,80315.5,80416.21,80274.03,80416.2,150.5731
1778329800000,80416.21,80416.21,80324.37,80350.95,73.75338
1778330700000,80350.95,80408,80350.95,80397.97,56.08133
1778331600000,80397.97,80422,80379.77,80421.99,79.44706
1778332500000,80422,80422,80346.48,80346.48,83.17308
1778333400000,80346.48,80390,80318.7,80341.68,132.93493
1778334300000,80341.69,80391.18,80340.19,80391.18,46.18402
1778335200000,80391.18,80426.9,80357.75,80387.76,49.87583
1778336100000,80387.75,80390.5,80254.71,80324.11,129.09594
1778337000000,80324.1,80347.66,80254.86,80336.16,79.48096
1778337900000,80336.17,80372.3,80258.64,80332.22,63.793
1778338800000,80332.23,80349.4,80234,80299.81,110.91865
1778339700000,80299.82,80411.77,80299.81,80410.99,56.0965
1778340600000,80410.99,80600,80410.99,80476.82,184.97078
1778341500000,80476.82,80575.15,80476.82,80527.92,66.49283
1778342400000,80527.92,80621.87,80487.4,80577.96,111.81718
1778343300000,80577.96,80777,80577.96,80655.86,198.94678
1778344200000,80655.85,80655.85,80593.56,80638.57,88.78516
1778345100000,80638.57,80650,80596.12,80625.01,147.00533
1778346000000,80625,80817.99,80625,80741.34,135.60838
1778346900000,80741.33,80833.33,80689.43,80832.45,102.09072
1778347800000,80832.44,80928.56,80826.21,80826.22,126.15887
1778348700000,80826.22,80841.4,80735.44,80812.7,66.2807
1778349600000,80812.69,80869.93,80787.39,80833.31,61.39012
1778350500000,80833.31,81045.08,80812.59,81040.54,157.42198
1778351400000,81040.53,81080,80900,80902.01,85.15699
1778352300000,80902.02,80926.07,80865.75,80907.65,35.38477
1778353200000,80907.66,80927.66,80865.75,80888.94,45.30632
1778354100000,80888.94,80917.36,80776.99,80825.89,77.70623
1778355000000,80825.9,80844.91,80795.6,80844.9,34.39247
1778355900000,80844.9,80958,80820,80938.53,60.40365
1778356800000,80938.53,80938.53,80831.5,80831.5,34.59713
1778357700000,80831.51,80841.92,80773.48,80797.14,41.02434
1778358600000,80797.15,80813.7,80744.98,80805.51,35.69315
1778359500000,80805.51,80818.7,80783.45,80805.5,32.82542
1778360400000,80805.51,80896,80805.51,80856.19,34.43864
1778361300000,80856.2,80871.33,80780,80809.53,24.23258
1778362200000,80809.54,80809.54,80749.81,80749.81,32.55737
1778363100000,80749.81,80816.48,80744.98,80780.83,58.62556
1778364000000,80780.83,80797.32,80727.72,80750.37,30.29617
1778364900000,80750.37,80786.01,80750.36,80758.76,22.53148
1778365800000,80758.76,80823.24,80670.01,80817.05,77.30235
1778366700000,80817.06,80817.06,80750.66,80782.38,69.41802
1778367600000,80782.38,80850,80700,80732.5,318.91746
1778368500000,80732.5,80732.51,80660.42,80673.25,18.17021
1778369400000,80673.26,80689.98,80621.88,80666.94,89.6726
1778370300000,80666.94,80707.3,80662.58,80678.4,70.00734
1778371200000,80678.41,80728.53,80610.64,80714.49,170.59365
1778372100000,80714.5,80770.51,80706,80714,54.0677
1778373000000,80714,80770.32,80660.43,80738.12,68.66409
1778373900000,80738.12,80741.77,80632.34,80680.04,52.95168
1778374800000,80680.03,80680.04,80579.34,80625.03,136.79422
1778375700000,80625.03,80658.85,80572.77,80603.57,142.68749
1778376600000,80603.58,80646.13,80574.39,80630.4,55.70357
1778377500000,80630.4,80690.73,80621.99,80685.56,75.43544
1778378400000,80685.55,80685.56,80611,80628.94,81.14377
1778379300000,80628.94,80757.52,80628.93,80740.71,59.42947
1778380200000,80740.71,80779.79,80713.4,80758.12,68.92872
1778381100000,80758.12,80790,80703.03,80777.42,81.09692
1778382000000,80777.42,80832.72,80761.59,80784.8,85.17346
1778382900000,80784.79,80784.8,80737.23,80744.02,28.00219
1778383800000,80744.01,80887.15,80709.59,80805.51,90.71228
1778384700000,80805.5,80832.32,80774.74,80775,80.88328
1778385600000,80774.99,80796.71,80747.48,80782.15,128.39231
1778386500000,80782.16,80806.17,80755.19,80792.78,46.32138
1778387400000,80792.78,80840,80769.97,80769.98,43.50764
1778388300000,80769.98,80781.95,80722.78,80759.93,35.23055
1778389200000,80759.93,80766.16,80724.29,80766.16,32.94857
1778390100000,80766.15,80816.52,80749.99,80749.99,130.73348
1778391000000,80750,80810.71,80723.9,80730,116.00392
1778391900000,80729.99,80752.6,80682,80700.77,93.05316
1778392800000,80700.76,80740.6,80687.89,80719.16,37.04237
1778393700000,80719.16,80724.94,80658.97,80658.97,39.50338
1778394600000,80658.98,80729.98,80658.97,80710,90.47513
1778395500000,80710,80753.04,80709.99,80733.75,44.52932
1778396400000,80733.75,80792.79,80727.18,80727.19,76.01822
1778397300000,80727.19,80827.14,80720.1,80784.62,146.215
1778398200000,80784.61,80795.01,80769.16,80795,72.52448
1778399100000,80795,80795,80729.56,80736.03,105.91747
1778400000000,80736.03,80815.77,80715.33,80769.93,52.47167
1778400900000,80769.92,80900,80750.32,80873.64,98.84243
1778401800000,80873.63,80909.65,80805.5,80836.72,73.49919
1778402700000,80836.72,80850,80820.8,80830.33,27.55479
1778403600000,80830.34,80913.8,80830.34,80850.59,80.92896
1778404500000,80850.6,80864.25,80820.02,80820.02,50.08193
1778405400000,80820.02,80831.33,80756.53,80762.35,43.55067
1778406300000,80762.35,80807.96,80762.34,80807.96,62.75622
1778407200000,80807.95,80843.67,80710.14,80729.5,91.38392
1778408100000,80729.5,80813.58,80691,80813.57,79.74819
1778409000000,80813.58,80833.04,80766.39,80802.15,58.40196
1778409900000,80802.15,80883.48,80795.78,80873.79,49.95616
1778410800000,80873.8,80975.4,80872.87,80913.81,120.24515
1778411700000,80913.81,80934,80750,80792.94,101.61416
1778412600000,80792.93,80840,80792.93,80833.57,49.38926
1778413500000,80833.58,80855.3,80808.09,80821.21,68.28439
1778414400000,80821.21,80865.05,80784.2,80865.03,42.1625
1778415300000,80865.04,80934.82,80852.91,80927.32,53.47098
1778416200000,80927.32,80933.62,80872,80922.42,78.3541
1778417100000,80922.43,80950,80900.01,80927.72,61.69733
1778418000000,80927.71,80945.79,80865.44,80925.3,57.98622
1778418900000,80925.3,81000.01,80900,80974.3,74.30053
1778419800000,80974.29,80995.64,80933.33,80984.7,77.35088
1778420700000,80984.7,80984.7,80939.7,80971.67,44.6132
1778421600000,80971.66,80992.55,80913.79,80945,139.26167
1778422500000,80945,80945.01,80890.76,80909.94,34.2635
1778423400000,80909.94,80980,80876.01,80893.87,71.68993
1778424300000,80893.86,80999.36,80816.22,80990.11,127.2435
1778425200000,80990.11,81110,80936,81044.73,203.19318
1778426100000,81044.73,81044.73,80954.78,80954.79,55.33909
1778427000000,80954.78,81191.7,80952.29,81141.02,170.27897
1778427900000,81141.01,81442.81,81130.4,81418.01,351.47379
1778428800000,81418.01,81500,81361.43,81477.8,275.47004
1778429700000,81477.8,81483.36,81258.6,81260.09,163.13214
1778430600000,81260.1,81319.24,81200,81247.62,88.59329
1778431500000,81247.62,81378.25,81222.38,81378.25,68.0316
1778432400000,81378.25,81435.27,81220,81340.62,117.01791
1778433300000,81340.62,81438.46,81288.69,81390.4,161.55193
1778434200000,81390.4,81409.19,81291,81381.31,92.39743
1778435100000,81381.3,81583.11,81348,81476.18,228.77741
1778436000000,81476.18,81493.11,81396,81451.97,59.67184
1778436900000,81451.98,81451.98,81333.33,81355.26,95.3308
1778437800000,81355.27,81412.87,81250.8,81259.58,69.23954
1778438700000,81259.58,81293.99,81231.14,81271.96,44.66587
1778439600000,81271.96,81383.29,81148,81360.01,95.3325
1778440500000,81360,81481.37,81353.53,81481.36,127.13293
1778441400000,81481.36,81481.92,81391.51,81430.25,57.44658
1778442300000,81430.25,81439.62,81333.05,81437.83,54.43551
1778443200000,81437.83,81459.66,81167.49,81191.73,79.80873
1778444100000,81191.73,81221.35,81055.38,81151.86,150.08893
1778445000000,81151.87,81151.87,80799.96,80800,243.60653
1778445900000,80800,80800,80279.77,80734.88,548.2355
1778446800000,80734.88,80944.44,80571.97,80659.28,218.63984
1778447700000,80659.27,80888,80658.05,80839.99,218.53292
1778448600000,80840,80938.8,80775.97,80840,166.56502
1778449500000,80840,80917.99,80714.28,80720.47,87.99385
1778450400000,80720.47,81432.79,80666.66,81317.02,452.18274
1778451300000,81317.02,81718,81213.52,81503.71,427.3732
1778452200000,81503.71,82109.03,81467.09,81887.88,551.74434
1778453100000,81887.88,82171.96,81828.42,82044.49,373.56434
1778454000000,82044.49,82430,82044.49,82400,606.76419
1778454900000,82400,82479.32,82201.16,82231.49,303.56481
1778455800000,82231.49,82414.76,82201.81,82387.86,255.833
1778456700000,82387.86,82409.54,82080,82210.07,229.52083
1778457600000,82210.07,82380,81877.72,81877.72,396.72626
1778458500000,81877.73,81877.73,81414.66,81679.99,458.40862
1778459400000,81680,81840.08,81488.17,81596.31,249.72901
1778460300000,81596.32,81648,81280,81471.13,189.13677
1778461200000,81471.13,81591.99,81291.23,81502.96,168.58146
1778462100000,81502.95,81744.85,81466.2,81626.88,163.10989
1778463000000,81626.88,81676.85,81456.92,81493.77,86.03457
1778463900000,81493.77,81593.86,81400,81501.72,78.19787
1778464800000,81501.73,81572.4,81362.14,81406.17,105.96005
1778465700000,81406.17,81406.17,81141.81,81241.58,174.37432
1778466600000,81241.58,81277.09,81117.64,81208.02,149.63433
1778467500000,81208.03,81263.6,81166.16,81169.08,62.00198
1778468400000,81169.09,81188.97,80610,80615.01,251.27192
1778469300000,80615.01,80719.52,80567.51,80603.05,314.34613
1778470200000,80603.05,80732.15,80525,80722.19,163.54722
1778471100000,80722.19,80766.08,80684.02,80736.01,128.79054
1778472000000,80736,80766.15,80639.99,80640,195.46753
1778472900000,80640,80789.99,80639.99,80752.81,62.3518
1778473800000,80752.8,80822.08,80708.71,80822.08,61.66298
1778474700000,80822.07,80879.12,80729.63,80824.61,58.98845
1778475600000,80824.61,80890.9,80810.31,80840.73,51.99364
1778476500000,80840.72,80965.09,80840.72,80963.61,40.90519
1778477400000,80963.61,80981.8,80794.08,80794.09,76.67827
1778478300000,80794.08,80860.62,80761.73,80832.33,254.11167
1778479200000,80832.34,80985.6,80797.01,80913.46,60.39625
1778480100000,80913.46,81049.51,80830.84,80988,58.85513
1778481000000,80987.99,81016.78,80803.12,80820.37,70.54444
1778481900000,80820.37,80873.68,80762,80822.86,106.20909
1778482800000,80822.86,80823,80700,80759.99,140.59039
1778483700000,80759.99,80840.3,80700,80737.9,79.40689
1778484600000,80737.89,80767.58,80663.11,80728.97,147.39284
1778485500000,80728.97,80800,80716.78,80740.4,129.548
1778486400000,80740.4,80785.96,80646.56,80750.23,88.82576
1778487300000,80750.23,80800.01,80646.83,80646.84,114.23619
1778488200000,80646.83,80846.62,80621.87,80836.34,163.80931
1778489100000,80836.33,80863.42,80732.83,80767.97,97.05009
1778490000000,80767.97,80925.36,80758.3,80925.35,55.67481
1778490900000,80925.36,80950,80900,80918.98,48.25724
1778491800000,80918.98,80947.93,80853.39,80924.39,134.94828
1778492700000,80924.4,80997.63,80899.67,80966.57,91.95724
1778493600000,80966.58,81095.48,80957.37,81031.3,109.64029
1778494500000,81031.29,81198.88,81020,81180.01,122.5028
1778495400000,81180,81200,81000,81069.36,160.87324
1778496300000,81069.36,81095.54,80940,80940,95.2475
1778497200000,80940,81023.94,80900,80961.43,112.97089
1778498100000,80961.42,81158.66,80961.42,81100.33,65.88762
1778499000000,81100.33,81175.61,81100.33,81144.52,61.78835
1778499900000,81144.53,81196.95,81100,81196.94,115.72399
1778500800000,81196.95,81246.08,81069.46,81095.25,177.57714
1778501700000,81095.25,81336,81072.68,81302.23,149.33946
1778502600000,81302.24,81356.46,81150.66,81163.24,77.03904
1778503500000,81163.25,81225.51,81029.77,81054.65,81.94066
1778504400000,81054.65,81295.83,81054.64,81285.13,98.3342
1778505300000,81285.12,81332.29,81143.62,81151.64,86.496
1778506200000,81151.65,81250,80739.63,81079.06,467.23801
1778507100000,81079.07,81119.96,80934.88,81072,115.32862
1778508000000,81072.01,81252.72,81072,81137.39,111.37846
1778508900000,81137.39,81173.32,80750,80750.01,93.9496
1778509800000,80750.01,80900,80462.97,80804.35,401.55908
1778510700000,80804.35,80970.28,80721.35,80953.38,160.7539
1778511600000,80953.39,81090.8,80826.02,81011.28,125.95077
1778512500000,81011.29,81423.55,80942.18,81343.39,224.88971
1778513400000,81343.38,81436.08,81217.17,81232.68,176.07521
1778514300000,81232.67,81458,81212.01,81445.9,120.38432
1778515200000,81445.89,81786.73,81344.72,81786.73,343.63376
1778516100000,81786.72,81869.55,81680,81779.55,365.36522
1778517000000,81779.55,81910.35,81558,81579.64,303.95814
1778517900000,81579.65,81758.24,81572.02,81575.85,100.51132
1778518800000,81575.84,81630.18,81369.42,81519.99,111.57312
1778519700000,81520,81670.78,81516.09,81637.93,67.26623
1778520600000,81637.93,82024.41,81596.31,81978,202.85205
1778521500000,81978.01,82071.77,81903.94,81941.09,183.59779
1778522400000,81941.09,82100,81911.32,81964.85,186.57577
1778523300000,81964.86,82059.99,81843.58,82042.69,121.36863
1778524200000,82042.69,82137.26,81944.79,81951.45,122.2005
1778525100000,81951.45,82094.55,81836.15,81858.96,105.95344
1778526000000,81858.97,81976.38,81739.09,81917.86,94.29148
1778526900000,81917.86,82081.37,81826.53,81902.53,153.71948
1778527800000,81902.53,82091.11,81848.03,82006.48,117.79269
1778528700000,82006.48,82026.91,81926.11,81961.99,92.80605
1778529600000,81961.99,82078.91,81858.56,81915.27,189.39488
1778530500000,81915.27,81969.18,81859.02,81903.95,45.2999
1778531400000,81903.95,81921.2,81758.5,81821.41,47.58122
1778532300000,81821.41,81932.18,81803.31,81821.02,40.12499
1778533200000,81821.03,81880,81683.13,81731.13,71.5485
1778534100000,81731.14,81758.45,81638.27,81639.26,51.17336
1778535000000,81639.25,81770,81600,81740.12,71.52805
1778535900000,81740.13,81906.35,81666.35,81821.18,74.57974
1778536800000,81821.18,81969.99,81805.01,81847.36,116.41792
1778537700000,81847.36,81927.3,81729.99,81730,79.2433
1778538600000,81729.99,81805,81729.99,81788.21,119.01874
1778539500000,81788.22,81924.63,81755.66,81833.92,51.75365
1778540400000,81833.92,81833.92,81687.95,81728.31,105.11366
1778541300000,81728.3,81734.38,81596.31,81625.16,87.20725
1778542200000,81625.16,81822.17,81615.69,81785.04,45.90412
1778543100000,81785.03,81788.01,81742.08,81745.65,39.82433
1778544000000,81745.66,81788,81617.03,81618,85.78284
1778544900000,81617.84,81676.66,81498.59,81566.11,152.07098
1778545800000,81566.11,81655.9,81478.75,81494.33,103.71758
1778546700000,81494.33,81585,81494.32,81545.2,78.09419
1778547600000,81545.2,81615.67,81388,81397.07,70.93879
1778548500000,81397.08,81471.6,81258.82,81372.3,105.07999
1778549400000,81372.3,81372.3,80714.28,81068.31,518.65006
1778550300000,81068.31,81316.32,81016.94,81199.18,171.33663
1778551200000,81199.18,81332.29,81159.4,81316.02,64.2212
1778552100000,81316.03,81316.03,81087.63,81267.13,56.08966
1778553000000,81267.14,81270.76,81103.23,81129.66,119.42849
1778553900000,81129.65,81280,81129.65,81249.93,147.03756
1778554800000,81249.93,81294.42,81186.14,81217.48,35.61544
1778555700000,81217.48,81234.49,81148.54,81171.31,46.99248
1778556600000,81171.32,81225.92,81161.97,81201.36,41.89886
1778557500000,81201.36,81201.36,81024.41,81058.8,63.36641
1778558400000,81058.79,81077.08,81003.1,81003.11,71.56404
1778559300000,81003.1,81227.01,81000,81211.96,147.17784
1778560200000,81211.95,81285.87,81202.11,81251.78,91.67281
1778561100000,81251.78,81303.99,81215.37,81240.01,87.86737
1778562000000,81240.01,81283.8,81203.81,81233.51,84.82025
1778562900000,81233.51,81293.86,81224.72,81292.62,89.64618
1778563800000,81292.62,81305.24,81181.56,81252.49,76.06062
1778564700000,81252.48,81279.4,81220,81224.03,79.41152
1778565600000,81224.04,81267.4,81181.8,81255.85,78.13302
1778566500000,81255.85,81300,81217.28,81217.29,110.55997
1778567400000,81217.29,81221.55,81066.87,81097.67,123.36085
1778568300000,81097.68,81133.59,81010.01,81022.44,136.3091
1778569200000,81022.44,81100,80880,81076.28,110.92087
1778570100000,81076.29,81137.27,80900,81020.25,119.05785
1778571000000,81020.25,81094,80948.34,80948.35,121.81043
1778571900000,80948.34,80975.34,80800.77,80865.4,251.52967
1778572800000,80865.4,80932.14,80798.03,80824.65,166.53306
1778573700000,80824.65,80938.26,80760.53,80871.65,132.43229
1778574600000,80871.66,80960,80845.75,80952.8,94.67367
1778575500000,80952.81,80964.13,80839.87,80843.31,84.9747
1778576400000,80843.3,80897,80758.87,80765.16,142.95283
1778577300000,80765.16,80797.83,80720,80737.81,97.01271
1778578200000,80737.81,80963.35,80737.8,80925.25,191.85696
1778579100000,80925.18,80952.36,80808.48,80837.15,74.89335
1778580000000,80837.15,80848.27,80778,80804,112.11265
1778580900000,80804,80835.86,80680.6,80724.15,109.64688
1778581800000,80724.15,80751.72,80634,80684.99,130.07
1778582700000,80685,80700,80601.27,80666.37,135.88424
1778583600000,80666.38,80695.41,80535.87,80583.88,143.53767
1778584500000,80583.87,80651.47,80496.57,80635.79,161.3444
1778585400000,80635.79,80733.13,80635.78,80732.75,88.84146
1778586300000,80732.75,80785.38,80710,80784.87,106.29759
1778587200000,80784.86,80840,80700,80832.26,120.29522
1778588100000,80832.25,80857.56,80744.69,80820.38,105.04633
1778589000000,80820.38,80999,80619.19,80860,257.10114
1778589900000,80860.01,80980,80853.27,80881.26,103.43679
1778590800000,80881.25,80928.26,80800,80800,123.3017
1778591700000,80800,80810.36,80632.35,80661.67,108.25299
1778592600000,80661.66,80824.24,80588.23,80771.23,163.55101
1778593500000,80771.24,80878.07,80397.07,80466.91,400.84135
1778594400000,80466.91,80725.19,80397.88,80707.23,271.47589
1778595300000,80707.23,80846.17,80560,80648.61,130.58744
1778596200000,80648.61,80888.01,80413.41,80795.12,282.497
1778597100000,80795.12,80795.13,80468.69,80540,181.03061
1778598000000,80540,80676.78,80426.25,80617.15,199.39272
1778598900000,80617.15,80617.15,80188.65,80222,382.89758
1778599800000,80222,80480,80222,80376,229.79031
1778600700000,80375.99,80452.67,80284.34,80336.01,146.23944
1778601600000,80336.01,80435.99,80204.69,80385.98,219.88566
1778602500000,80385.97,80410.05,80158.32,80290,683.59454
1778603400000,80290.01,80340,80216,80250.82,87.36079
1778604300000,80250.83,80280,79843.59,80000.01,482.61351
1778605200000,80000.01,80211.41,79951.05,80208.37,162.57583
1778606100000,80208.37,80446.17,80208.36,80426.27,148.2129
1778607000000,80426.27,80515.62,80415.07,80515.61,68.97689
1778607900000,80515.62,80593.06,80466,80527.69,106.87695
1778608800000,80527.69,80552,80430,80545,75.32748
1778609700000,80544.99,80572.96,80472.95,80500,138.46945
1778610600000,80500,80688.28,80499.99,80667.54,83.10257
1778611500000,80667.53,80763.81,80620,80679.12,70.4586
1778612400000,80679.11,80836.85,80679.11,80815.27,83.64562
1778613300000,80815.27,80836.85,80716.14,80716.15,91.24652
1778614200000,80716.14,80812.74,80716.14,80751.7,87.45448
1778615100000,80751.7,80874.42,80751.7,80834.64,83.87496
1778616000000,80835.3,80896.25,80738,80766.59,178.00204
1778616900000,80766.58,80818.96,80748.77,80809.99,29.84677
1778617800000,80809.99,80810,80644.27,80700,52.82134
1778618700000,80699.99,80713.24,80642.85,80696.87,31.82952
1778619600000,80696.87,80738,80674.34,80699.99,39.33592
1778620500000,80699.99,80728.97,80630,80655.81,41.36007
1778621400000,80655.81,80655.82,80544.33,80583.65,62.52303
1778622300000,80583.65,80600,80497,80587.44,59.31947
1778623200000,80587.45,80791.94,80587.45,80628,71.96483
1778624100000,80628.01,80699.56,80616.96,80657.97,24.32373
1778625000000,80657.97,80719.54,80625.14,80659.99,36.93327
1778625900000,80660,80719.54,80640,80656.43,17.88726
1778626800000,80656.44,80714,80573.7,80608.5,61.09008
1778627700000,80608.51,80669.94,80601.9,80657.89,29.71471
1778628600000,80657.9,80664.28,80488.16,80515.24,83.52689
1778629500000,80515.25,80535.42,80439.91,80504.47,73.07555
1778630400000,80504.47,80533.6,80412.15,80460,65.54543
1778631300000,80460,80749.17,80457.97,80654.44,73.34956
1778632200000,80654.44,80768.95,80634,80740.1,62.03048
1778633100000,80740.1,80740.1,80612.91,80718,29.88896
1778634000000,80718,80994.44,80683.12,80954.89,105.40402
1778634900000,80954.89,81113.01,80868.64,81064.57,190.79091
1778635800000,81064.57,81154.62,81035.51,81110.78,226.32264
1778636700000,81110.78,81195.69,80984.61,81006,111.24441
1778637600000,81005.99,81080,80934.69,81063.46,104.83253
1778638500000,81063.46,81281.66,81031.98,81120.86,121.86266
1778639400000,81120.86,81136.8,81015.28,81060,57.61601
1778640300000,81060,81086.45,81020.17,81050,49.62482
1778641200000,81050,81091.06,80990.35,81012.69,44.99263
1778642100000,81012.69,81097.11,80976.27,81093.61,111.26136
1778643000000,81093.6,81200,81052.55,81199.99,133.54346
1778643900000,81199.99,81299.99,81180.01,81249.99,87.60849
1778644800000,81249.99,81262.62,81147.4,81166.91,52.13443
1778645700000,81166.91,81216.24,81124.87,81209.99,57.69731
1778646600000,81210,81281.07,81180.02,81196.83,80.97876
1778647500000,81196.82,81250.24,81180,81231.96,62.89279
1778648400000,81231.96,81247.22,81167.74,81167.75,69.60831
1778649300000,81167.74,81167.74,81100,81124.8,56.02805
1778650200000,81124.8,81137.95,81022.92,81026.54,56.95303
1778651100000,81026.55,81086.73,80999.99,81019.99,84.28114
1778652000000,81020,81100,80999,81099.99,64.17479
1778652900000,81099.99,81160.36,81040,81112.07,135.92905
1778653800000,81112.07,81120.7,81020.67,81057.59,263.59484
1778654700000,81057.58,81058.92,80972.94,80980.05,35.46662
1778655600000,80980.06,81021.48,80980.05,81016,48.00489
1778656500000,81016,81049.01,80902.37,80920,91.00793
1778657400000,80920.01,80980,80889.12,80960.05,162.92796
1778658300000,80960.04,81033.82,80937.53,81026.92,174.08357
1778659200000,81026.92,81068.78,80972.57,81014.37,56.66712
1778660100000,81014.37,81120,81014.37,81042.6,102.18644
1778661000000,81042.6,81180,80943.63,81156.19,114.59148
1778661900000,81156.19,81200,81132.56,81196.57,99.4801
1778662800000,81196.57,81324.64,81171.49,81234.16,162.96636
1778663700000,81234.17,81243.98,81137.77,81170,84.9454
1778664600000,81170,81300,81170,81240.01,78.51058
1778665500000,81240,81293.43,81227.24,81291.38,109.07988
1778666400000,81291.37,81298.5,81095.05,81106.95,112.2358
1778667300000,81106.95,81152,80974,80974.02,74.44771
1778668200000,80974.02,81034.75,80825.8,80854.56,88.31738
1778669100000,80854.55,80880.53,80809.01,80809.01,89.76199
1778670000000,80809.01,80843.87,80572.68,80573.06,265.75779
1778670900000,80573.07,80683.19,80544.32,80570.8,118.83298
1778671800000,80570.8,80678.65,80560.92,80674.03,126.45228
1778672700000,80674.02,80696,80494.98,80501.22,157.04969
1778673600000,80501.22,80592.65,80454.74,80537.05,161.6216
1778674500000,80537.05,80557.71,80177,80349.31,254.84834
1778675400000,80349.31,80359.35,79852,80163.53,606.28784
1778676300000,80163.53,80280,80140.69,80202.78,171.60973
1778677200000,80202.78,80345.45,80199,80301,142.06949
1778678100000,80301.01,80337.01,80144.34,80149.74,133.41812
1778679000000,80149.73,80210,79780,79850,414.03325
1778679900000,79850,79850,79576.47,79656.01,515.75768
1778680800000,79656.01,79785.99,79481.56,79714.97,434.43032
1778681700000,79714.98,79898,79673.29,79852.73,204.90484
1778682600000,79852.73,79862.91,79706.99,79707,179.17275
1778683500000,79707,79817.64,79650.4,79756.01,123.87787
1778684400000,79756.02,79856.08,79414,79436.11,291.67862
1778685300000,79436.11,79478.98,79252.5,79283.08,340.36508
1778686200000,79283.09,79348.2,79228.35,79251.39,323.73587
1778687100000,79251.39,79261.1,78807.22,78827.21,775.65101
1778688000000,78827.21,79020.92,78754.65,78922.12,920.44276
1778688900000,78922.11,79060.06,78856.86,79058.15,177.27798
1778689800000,79058.15,79169.7,79043.05,79142.75,242.08469
1778690700000,79142.75,79222.22,79078.7,79108.39,182.3084
1778691600000,79108.39,79238.6,79108.39,79233,149.40122
1778692500000,79232.99,79378.54,79100,79331.97,207.41069
1778693400000,79331.96,79433.01,79324.29,79430.61,103.01655
1778694300000,79430.61,79556.36,79391.7,79514.97,151.57673
1778695200000,79514.97,79615.01,79514.97,79606.3,107.23144
1778696100000,79606.3,79800,79555.87,79767.98,358.77901
1778697000000,79767.97,79800,79647.29,79647.29,154.95754
1778697900000,79647.29,79676.68,79558.28,79598.15,126.61795
1778698800000,79598.15,79615.7,79472.92,79514.68,109.66638
1778699700000,79514.68,79544.19,79400,79495.94,153.41725
1778700600000,79495.93,79603.95,79456.45,79514.87,84.64486
1778701500000,79514.87,79646.29,79487.6,79642.41,115.76732
1778702400000,79642.41,79754.67,79626.96,79645.13,59.65894
1778703300000,79645.13,79726.87,79622.7,79622.7,49.68946
1778704200000,79622.7,79744.21,79622.7,79719.97,75.38395
1778705100000,79719.97,79760,79675.7,79698.95,40.49051
1778706000000,79698.95,79705.73,79340.39,79449.2,196.85734
1778706900000,79449.19,79449.19,79385.39,79418.65,95.71435
1778707800000,79418.65,79508.07,79418.64,79479.67,53.31659
1778708700000,79479.67,79527.42,79381.12,79398.54,72.11228
1778709600000,79398.54,79451.46,79228,79409.43,110.3897
1778710500000,79409.43,79409.43,79275.46,79317.55,68.65429
1778711400000,79317.56,79406,79241.11,79406,81.47295
1778712300000,79406,79470,79400.28,79428.46,77.7697
1778713200000,79428.46,79499.01,79350.79,79377.39,169.56093
1778714100000,79377.4,79436.72,79290.63,79349.02,128.2828
1778715000000,79349.01,79376.45,79252.09,79308.69,137.14629
1778715900000,79308.68,79316,79233.83,79313.61,62.52835
1778716800000,79313.61,79525.75,79308,79525.75,178.55436
1778717700000,79525.75,79589.99,79442,79462,85.42802
1778718600000,79462,79647.82,79462,79647.81,115.34331
1778719500000,79647.81,79681.73,79552.94,79580,64.34203
1778720400000,79580,79681.73,79547.44,79620.69,91.79182
1778721300000,79620.7,79640,79504.54,79540.21,91.96378
1778722200000,79540.21,79591.42,79409.42,79485.99,74.74725
1778723100000,79486,79667.91,79441.44,79604.6,110.98344
1778724000000,79604.61,79676.11,79580.99,79580.99,112.00967
1778724900000,79581,79658,79562,79657.99,105.07208
1778725800000,79657.99,79670.01,79550,79590.11,347.45737
1778726700000,79590.11,79594.04,79222.22,79370.24,119.50047
1778727600000,79370.24,79460,79144.45,79274.15,161.26237
1778728500000,79274.14,79359.99,79001.16,79316,228.98269
1778729400000,79316.01,79400,79171.16,79205.28,134.57208
1778730300000,79205.27,79205.28,78922,79044.85,187.54398
1778731200000,79044.86,79262.78,78982.06,79259.71,141.09641
1778732100000,79259.7,79366.4,79246.33,79317.66,98.53643
1778733000000,79317.65,79385.08,79305.9,79385.08,67.89055
1778733900000,79385.08,79474.41,79320.14,79451.63,129.83148
1778734800000,79451.62,79479.4,79395.8,79403,157.94022
1778735700000,79403,79612.09,79359.49,79596.69,214.09854
1778736600000,79596.68,79767.92,79596.68,79710.03,225.90758
1778737500000,79710.03,79998,79710.03,79809.16,252.21988
1778738400000,79809.15,79953.35,79809.15,79918.26,109.525
1778739300000,79918.25,79924.5,79823.48,79823.48,50.79997
1778740200000,79823.48,79890,79769.12,79880.88,90.86637
1778741100000,79880.89,79885.62,79804.71,79804.71,49.9422
1778742000000,79804.72,79868.7,79725.25,79745.14,89.70106
1778742900000,79745.15,79856.09,79702.05,79796.01,98.56877
1778743800000,79796,79937.59,79796,79913.15,153.12966
1778744700000,79913.16,79913.16,79740.01,79745.98,138.92534
1778745600000,79745.99,79884.55,79644.44,79837.12,145.52831
1778746500000,79837.12,79864.71,79719.96,79784.25,151.78334
1778747400000,79784.25,79936.98,79776.26,79898,224.00809
1778748300000,79898.01,79898.78,79788.03,79821.56,131.45059
1778749200000,79821.55,79905.99,79811.27,79832.11,102.34656
1778750100000,79832.11,79844.55,79724.42,79735.51,91.60337
1778751000000,79735.51,79738.46,79587.98,79664.06,144.0269
1778751900000,79664.05,79664.58,79569.81,79635.52,107.77684
1778752800000,79635.53,79737.23,79564,79618.85,138.99067
1778753700000,79618.85,79756.98,79618.85,79686.96,64.96925
1778754600000,79686.96,79686.97,79409.42,79453.86,115.7624
1778755500000,79453.85,79626.45,79453.85,79570.01,65.23737
1778756400000,79570.01,79600,79500,79500,59.98489
1778757300000,79500,79555.95,79264.7,79360.58,159.57662
1778758200000,79360.59,79395.34,79272.51,79285,77.50325
1778759100000,79285.01,79333.13,79234,79258.27,65.9137
1778760000000,79258.27,79404.62,79230.31,79357.67,104.04219
1778760900000,79357.67,79452.56,79290.6,79423.19,108.30911
1778761800000,79423.19,79682.76,79403.26,79682.76,189.36139
1778762700000,79682.76,79775.02,79666.81,79767.11,124.69973
1778763600000,79767.1,79883.9,79711.7,79883.84,209.66628
1778764500000,79883.83,80059.71,79766.23,79946,320.96391
1778765400000,79946.01,79978,79693.59,79854.01,226.57772
1778766300000,79854.01,80045.87,79670.88,79701.73,243.33422
1778767200000,79701.73,79972.97,79561.52,79958.28,207.35764
1778768100000,79958.28,80247.9,79950.33,80143.4,384.81254
1778769000000,80143.39,80377.13,80090.52,80337.99,329.83743
1778769900000,80337.99,81020,80337.99,80964.85,960.77281
1778770800000,80964.84,81155,80816.08,80988.41,759.0098
1778771700000,80988.41,81145.55,80902.2,80999.99,455.19241
1778772600000,80999.99,81086.29,80816.36,81020,394.75421
1778773500000,81020,81332.23,81010,81301.23,683.40589
1778774400000,81301.22,81590.29,81301.22,81551.04,911.13647
1778775300000,81551.04,81601.29,81400,81558.72,561.43053
1778776200000,81558.73,81640.81,81350.93,81505.92,517.95234
1778777100000,81505.91,81904.44,81080.25,81888.4,742.29998
1778778000000,81888.4,82048.13,81710.86,81726.4,824.48368
1778778900000,81726.4,81726.41,81271,81477.68,595.98679
1778779800000,81477.67,81722.54,81441.79,81646,327.79759
1778780700000,81645.99,81794.7,81645.99,81668.48,219.21105
1778781600000,81668.49,81852.07,81479.69,81852.06,253.7189
1778782500000,81852.07,81949.15,81752.75,81870.97,347.27965
1778783400000,81870.96,81872.48,81500,81538.15,246.29348
1778784300000,81538.15,81644.6,81440.38,81581.99,165.50517
1778785200000,81582,81718.73,81538.14,81546,101.56236
1778786100000,81546.01,81637.93,81330.12,81349.17,226.38577
1778787000000,81349.18,81480,81336.81,81446.27,119.41288
1778787900000,81446.27,81477.7,81379.15,81419.74,119.47943
1778788800000,81419.75,81590.19,81350,81350,128.75203
1778789700000,81350.01,81416.9,81230.16,81276.26,147.42163
1778790600000,81276.26,81300,81166.22,81244.46,92.24931
1778791500000,81244.46,81458.92,81244.46,81412.04,103.20539
1778792400000,81412.05,81473.7,81320.3,81327.55,80.8205
1778793300000,81327.55,81463.43,81268.38,81422.08,76.92991
1778794200000,81422.08,81526.08,81415.05,81456.64,79.394
1778795100000,81456.64,81465.35,81374.4,81396.61,54.92744
1778796000000,81396.61,81500.71,81335.48,81500.71,83.92203
1778796900000,81500.71,81500.71,81411.53,81450,44.65138
1778797800000,81449.99,81535.99,81444.56,81510.83,105.55175
1778798700000,81510.83,81559.71,81427.85,81456,88.7222
1778799600000,81456,81456,81173.43,81252.46,198.06246
1778800500000,81252.46,81378,81202,81370.96,102.50891
1778801400000,81370.96,81370.97,81218.26,81218.26,62.19227
1778802300000,81218.27,81218.27,81059.93,81089.99,171.52718
1778803200000,81090,81480.3,81068.52,81480.29,149.19465
1778804100000,81480.29,81496.09,81360.01,81460,129.1393
1778805000000,81460,81664.45,81269.37,81343.03,195.27397
1778805900000,81343.03,81580,81341.91,81518.67,104.94188
1778806800000,81518.66,81612.73,81500.01,81522,193.25093
1778807700000,81521.99,81589.69,81390.19,81390.19,150.19234
1778808600000,81390.2,81471.82,81207.87,81385.65,92.69072
1778809500000,81385.65,81390,81106.2,81131.01,102.68885
1778810400000,81131,81197.57,80862.14,80944.78,249.55202
1778811300000,80944.79,81034.89,80874.44,80910.01,139.92844
1778812200000,80910.01,81122.51,80750,81088,239.49589
1778813100000,81088,81350,81088,81299.14,200.42525
1778814000000,81299.14,81340.81,81134.01,81230,91.06641
1778814900000,81229.99,81265.21,81160,81265.01,137.43664
1778815800000,81265.01,81265.01,80930.82,80991.84,214.34785
1778816700000,80991.84,81115.62,80973.58,81059.15,64.10045
1778817600000,81059.15,81100,80960,81030.06,51.40777
1778818500000,81030.06,81068.64,80910.28,80912.59,156.15458
1778819400000,80912.59,81043.51,80883.54,80932.03,70.37893
1778820300000,80932.03,80950,80709.09,80724.71,89.63118
1778821200000,80724.71,80850,80666.66,80833.97,182.97403
1778822100000,80833.97,80882.45,80757.18,80792.1,127.92676
1778823000000,80792.11,80811.55,80324,80476,578.06563
1778823900000,80476.01,80558.4,80314,80360.01,140.2477
1778824800000,80360.01,80458.57,80314.01,80396.71,269.07704
1778825700000,80405.03,80524.85,80314.37,80524.85,169.66375
1778826600000,80524.85,80633.19,80499.94,80601.59,228.02915
1778827500000,80601.58,80644.5,80562.01,80580,148.76277
1778828400000,80580,80780,80559.88,80768,198.47149
1778829300000,80767.99,81003.37,80708.78,80915,305.62711
1778830200000,80915,80915.01,80734.92,80820.01,230.45613
1778831100000,80820.01,80872.5,80780.09,80814.88,144.22738
1778832000000,80814.88,80822.95,80670.5,80735.07,160.62739
1778832900000,80735.07,80735.08,80520,80529.35,147.90124
1778833800000,80529.35,80716.87,80415.84,80687.78,154.83446
1778834700000,80687.78,80687.78,80568,80638,75.27335
1778835600000,80638,80670.51,80550,80570.4,83.53734
1778836500000,80570.41,80575.24,80453.98,80573.75,151.87955
1778837400000,80573.75,80637.04,80420,80420,96.57801
1778838300000,80420.01,80500,80369,80489.8,139.66676
1778839200000,80489.81,80599.76,80407.6,80589.12,135.34898
1778840100000,80589.12,80589.12,80495,80512.28,73.63347
1778841000000,80512.28,80573.76,80450,80539.4,78.07577
1778841900000,80539.41,80776.33,80531.98,80716.23,157.91112
1778842800000,80716.22,80750.56,80590.08,80677.08,62.07395
1778843700000,80677.07,80716.87,80598.75,80628.45,61.79223
1778844600000,80628.45,80656.26,80598.52,80639.79,70.3496
1778845500000,80639.8,80709.88,80595,80628.53,56.77645
1778846400000,80628.52,80635.44,80400.02,80414.7,184.96212
1778847300000,80414.71,80584.92,80370.88,80535.92,131.00626
1778848200000,80535.91,80555.09,80400,80410.01,126.26237
1778849100000,80410,80444.13,80340.83,80385.11,92.77007
1778850000000,80385.1,80385.11,80068.01,80134.22,439.51744
1778850900000,80134.23,80203.58,80006.08,80006.1,330.08371
1778851800000,80006.09,80015.48,79100,79149.8,1067.74454
1778852700000,79149.81,79287.57,78698.69,78758.59,1264.53949
1778853600000,78758.59,79353.32,78659,79256,936.98848
1778854500000,79255.99,79322.09,79009,79082,383.26405
1778855400000,79082,79292.88,79002,79223.77,357.33138
1778856300000,79223.78,79311.01,78958.38,79150.37,287.6264
1778857200000,79150.36,79329.41,79086.1,79239.98,171.96542
1778858100000,79239.97,79369.36,79111.82,79139.71,156.94132
1778859000000,79139.87,79227,79076.28,79089.49,148.09861
1778859900000,79089.5,79245.85,79013.81,79150.27,129.46775
1778860800000,79150.26,79245.85,79131.01,79204,148.22496
1778861700000,79204,79316,79140,79312,144.51334
1778862600000,79312,79382.3,79255.46,79279.84,105.97895
1778863500000,79279.84,79336.23,79146.02,79294.31,116.06954
1778864400000,79294.31,79351.25,79228.26,79260,101.04122
1778865300000,79259.99,79450,79224,79375.13,141.45816
1778866200000,79375.12,79488,79374.22,79405.08,153.51087
1778867100000,79405.07,79504.83,79377,79460,82.79397
1778868000000,79460,79561.94,79425.38,79480.01,138.24497
1778868900000,79480,79488.89,79206.99,79282.49,218.91271
1778869800000,79282.49,79325.21,79170.47,79287.28,108.00951
1778870700000,79287.28,79336.82,79202.42,79284,78.84374
1778871600000,79284.01,79290,79051,79080,185.12316
1778872500000,79080.01,79168.81,79080.01,79123.28,93.71502
1778873400000,79123.28,79193.53,79090.01,79125.62,66.26371
1778874300000,79125.62,79188.57,79113.29,79146.5,76.65695
1778875200000,79146.5,79217.07,79078.88,79147.1,60.47722
1778876100000,79147.09,79169.7,79069.32,79168.88,43.2418
1778877000000,79168.89,79193.5,79077.2,79090,53.11212
1778877900000,79089.99,79125.96,79000,79123.12,67.61241
1778878800000,79123.13,79189.43,79102.99,79181.99,249.03113
1778879700000,79182,79200,79115.88,79131.91,114.57381
1778880600000,79131.92,79160.05,79076.18,79135.31,159.63203
1778881500000,79135.31,79148.6,78911.42,78973.5,159.0843
1778882400000,78973.5,79093.13,78973.49,79070.75,86.80109
1778883300000,79070.75,79087.97,79003.67,79075,97.02153
1778884200000,79075,79145.44,79058.46,79122.12,97.37717
1778885100000,79122.11,79145.44,79088.02,79107.38,66.66829
1778886000000,79107.38,79145.43,79086.8,79105.53,77.72807
1778886900000,79105.53,79161.86,79077.96,79115.97,237.43658
1778887800000,79115.97,79134.92,79078,79134.91,60.3403
1778888700000,79134.91,79134.92,79100.08,79113.21,302.11609
1778889600000,79113.2,79189,79079.76,79172.86,93.83089
1778890500000,79172.87,79199.22,79162.89,79178.31,88.92226
1778891400000,79178.3,79227.77,79165.01,79165.03,81.5147
1778892300000,79165.03,79169.77,79075.09,79111.92,49.74455
1778893200000,79111.92,79148.13,79087.63,79139.49,98.39747
1778894100000,79139.49,79155.94,79032.27,79037.13,135.23901
1778895000000,79037.12,79070.93,79010,79030,58.15743
1778895900000,79030.01,79186.05,79030,79168,65.40903
1778896800000,79168,79211.77,79103.18,79192.72,58.60236
1778897700000,79192.72,79207.41,79141.81,79155.38,56.42172
1778898600000,79155.38,79155.38,79080.1,79088.68,62.16833
1778899500000,79088.67,79158.4,79080.94,79155.54,31.11264
1778900400000,79155.55,79187.71,79135.5,79175.01,121.34285
1778901300000,79175.01,79186.54,79155.4,79179.57,159.19234
1778902200000,79179.57,79179.58,79078.13,79078.13,26.29123
1778903100000,79078.12,79137.88,79059.77,79083.18,61.83599
1778904000000,79083.19,79129.71,79044.08,79084.15,84.97185
1778904900000,79084.14,79097.14,79051.6,79051.6,73.27497
1778905800000,79051.61,79052.77,78860,78993.75,138.65475
1778906700000,78993.75,79035.26,78962.66,79035.26,24.86665
1778907600000,79035.25,79035.26,78933.63,79031.19,43.09313
1778908500000,79031.19,79032.05,79024.92,79025.33,28.80417
1778909400000,79025.33,79039.49,78940.91,79004,57.46388
1778910300000,79004.01,79027.37,78972,79027.37,53.69425
1778911200000,79027.36,79047.94,78920.65,78936.65,78.36628
1778912100000,78936.65,78936.66,78800,78824.77,126.24744
1778913000000,78824.78,78899.07,78730.26,78745.74,86.98843
1778913900000,78745.74,78778.68,78459.87,78648,340.65941
1778914800000,78648,78651.63,78122,78259.33,474.20223
1778915700000,78259.33,78519.85,78066,78463.5,482.60776
1778916600000,78463.5,78560.6,78353.08,78500.02,175.9055
1778917500000,78500.03,78513.42,78343.5,78369.77,135.02888
1778918400000,78369.78,78472.82,78334.21,78420,106.88172
1778919300000,78420.01,78432.72,78374.13,78404.54,70.44343
1778920200000,78404.55,78530.52,78392.15,78467,99.82908
1778921100000,78467,78467.65,78380,78426.56,101.88896
1778922000000,78426.55,78440.81,78246.31,78263.4,106.59637
1778922900000,78263.41,78274.25,77906.1,78058.02,555.69803
1778923800000,78058.02,78188.48,78031,78122.91,200.87522
1778924700000,78122.92,78207.92,78015.65,78083.48,241.26148
1778925600000,78083.47,78101.43,77810.1,77906.82,452.89199
1778926500000,77906.83,77953.8,77640,77773.35,510.07225
1778927400000,77772.28,77979.26,77753.31,77892.54,527.84715
1778928300000,77892.54,77984.41,77877.97,77960,268.89455
1778929200000,77959.99,78105.54,77959.99,78084.01,268.89591
1778930100000,78084,78159.39,78070,78135.28,113.64818
1778931000000,78135.29,78193.88,78104.17,78161.23,138.54812
1778931900000,78161.22,78161.23,78075.14,78081.71,81.82759
1778932800000,78080.46,78133.38,78040.01,78058.47,288.22711
1778933700000,78058.47,78058.47,77918.62,77987.16,238.14658
1778934600000,77988,78074,77987.99,78060.15,116.95737
1778935500000,78060.16,78117.01,78007.23,78007.23,148.20071
1778936400000,78007.24,78007.24,77890,77898.46,272.67651
1778937300000,77898.46,77987.97,77863.89,77964.33,285.01478
1778938200000,77964.34,77982.65,77833.4,77901.11,154.92186
1778939100000,77901.11,78014.6,77894.2,78014.6,118.24972
1778940000000,78014.6,78048,77895.2,77957.3,119.12977
1778940900000,77957.3,78062.97,77902.08,77982,238.38301
1778941800000,77982,78227.67,77982,78219.02,228.82703
1778942700000,78219.01,78346,78104.65,78130.55,142.70804
1778943600000,78130.55,78224.44,78078.22,78119.96,91.9532
1778944500000,78119.97,78192.69,78079.94,78128.42,83.18936
1778945400000,78128.42,78231.98,78128.42,78215.37,84.3226
1778946300000,78215.37,78285,78212.51,78238.67,73.44961
1778947200000,78238.68,78364.65,78185.08,78246.45,109.71117
1778948100000,78246.44,78333.85,78212.03,78290,47.05243
1778949000000,78290,78318.47,78119.72,78150.74,81.04412
1778949900000,78150.74,78222.01,78146.89,78205.96,90.29483
1778950800000,78205.96,78271.06,78199,78270.94,40.44394
1778951700000,78270.93,78318,78232.17,78289.7,76.27311
1778952600000,78289.7,78320.41,78266.17,78266.17,148.68164
1778953500000,78266.18,78290,78201.49,78201.5,84.808
1778954400000,78201.5,78241.34,78171.02,78191.85,72.91019
1778955300000,78191.84,78217.26,78142.99,78196.92,59.1908
1778956200000,78196.93,78271.36,78184.64,78255.75,104.7331
1778957100000,78255.74,78327.75,78218.02,78229.81,73.79996
1778958000000,78229.82,78263.98,78204.22,78241.95,29.53318
1778958900000,78241.96,78301.95,78224,78285.04,66.09426
1778959800000,78285.04,78314.69,78262.8,78264.02,113.94346
1778960700000,78264.03,78304.17,78226.02,78259.66,61.53162
1778961600000,78259.67,78300,78259.66,78299.99,26.94869
1778962500000,78299.99,78318.94,78272.43,78272.43,50.16536
1778963400000,78272.43,78278,78201.42,78223.41,27.17686
1778964300000,78223.4,78266.01,78215.94,78261,90.05199
1778965200000,78261,78308.33,78222.64,78302.55,138.58346
1778966100000,78302.56,78302.56,78234.51,78273.69,35.27945
1778967000000,78273.68,78289.72,78206.85,78289.72,36.00321
1778967900000,78289.71,78300,78246,78265.73,27.40576
1778968800000,78265.73,78275.81,78171.02,78241.38,53.75917
1778969700000,78241.38,78279.28,78241.38,78268.14,20.86692
1778970600000,78268.13,78270.18,78224.7,78224.71,20.90802
1778971500000,78224.7,78229.33,78186.24,78186.25,33.25831
1778972400000,78186.25,78202.42,78156.67,78184,31.66083
1778973300000,78184.01,78267.46,78184.01,78234.99,14.21737
1778974200000,78234.99,78257.88,78203.42,78219.8,35.88586
1778975100000,78219.8,78235.19,78125.32,78148.05,47.17518
1778976000000,78148.05,78243.19,78148.04,78195.31,42.60431
1778976900000,78195.32,78218.51,78143,78195.99,40.95812
1778977800000,78196,78228.39,78125,78140.47,27.14492
1778978700000,78140.47,78154.01,77812,77945.85,200.88911
1778979600000,77945.85,78114,77826.9,78057.52,160.23495
1778980500000,78057.53,78090,77909.07,77988.02,67.60262
1778981400000,77988.02,78000.76,77721.19,77787.4,207.5912
1778982300000,77787.4,77873.99,77725.71,77725.71,81.1079
1778983200000,77725.72,77929.9,77725.71,77868.15,80.83895
1778984100000,77868.15,77929.79,77843.02,77895.53,63.07801
1778985000000,77895.53,77938,77861.24,77915.32,44.49169
1778985900000,77915.32,77931.26,77852.73,77895.51,68.23428
1778986800000,77895.5,78013.27,77888,77958.57,73.75211
1778987700000,77958.57,78010.52,77958.56,78000.75,43.53769
1778988600000,78000.76,78066.25,77978.99,78031.94,53.57892
1778989500000,78031.94,78079.3,78000.59,78028.88,29.2845
1778990400000,78028.88,78080,78003.35,78049,40.38748
1778991300000,78049,78145.76,78048.99,78096.21,82.38271
1778992200000,78096.21,78198.76,78054.46,78186.11,64.06257
1778993100000,78186.11,78203.93,78157.76,78158.09,189.15817
1778994000000,78158.08,78323.96,78135.34,78246.25,119.58182
1778994900000,78246.25,78246.26,78178,78178.01,56.12432
1778995800000,78178.01,78204.01,78150,78154.85,48.51496
1778996700000,78154.86,78175.09,78102.42,78121.41,34.76729
1778997600000,78121.41,78204.01,78121.4,78185.13,24.79403
1778998500000,78185.14,78200,78017,78082.53,60.67013
1778999400000,78082.52,78121.09,78040.15,78045.34,19.69795
1779000300000,78045.33,78105.39,78045.33,78104.8,31.70743
1779001200000,78104.79,78114.43,78078,78097.39,34.24089
1779002100000,78097.4,78143.96,78053.79,78121.99,37.90106
1779003000000,78121.98,78208.69,78104.25,78151.96,61.71709
1779003900000,78151.96,78196.67,78151.96,78180.01,46.38755
1779004800000,78180,78200.91,78143.93,78148.72,29.6812
1779005700000,78148.72,78149,78066.24,78066.25,38.40688
1779006600000,78066.25,78107.27,78033.01,78101.12,28.00169
1779007500000,78101.12,78101.12,78077.8,78089.8,21.28441
1779008400000,78089.8,78137.68,78073.52,78128.27,46.81272
1779009300000,78128.27,78154.87,78100.67,78150,51.08504
1779010200000,78149.99,78149.99,78092.43,78123.87,44.41558
1779011100000,78123.88,78293.97,78123.87,78249.33,54.12151
1779012000000,78249.33,78525.74,78249.03,78446.99,147.75679
1779012900000,78446.98,78599.99,78399.26,78527.22,249.6498
1779013800000,78527.22,78535.21,78422.09,78480.99,98.65617
1779014700000,78480.99,78483.14,78427.22,78465.99,68.86709
1779015600000,78465.99,78473.82,78357.57,78357.58,88.57685
1779016500000,78357.58,78380.58,78308.61,78350.04,49.35076
1779017400000,78350.03,78435.75,78289,78411.25,66.48291
1779018300000,78411.26,78469.83,78384.42,78415.99,53.03398
1779019200000,78415.99,78457.97,78378.95,78390.34,75.58264
1779020100000,78390.34,78438,78352,78434.42,57.15158
1779021000000,78434.43,78550,78421.33,78474.99,75.0967
1779021900000,78474.99,78500.92,78333.8,78364.83,46.60597
1779022800000,78364.83,78364.83,78257.31,78261.12,49.63717
1779023700000,78261.11,78292.63,78173.15,78292.62,56.309
1779024600000,78292.63,78343.39,78250,78261.73,72.55707
1779025500000,78261.74,78293.83,78184.1,78202.91,81.77301
1779026400000,78202.91,78217.33,78061.46,78072.81,112.79585
1779027300000,78072.81,78117.89,77850,78040,195.36585
1779028200000,78040,78066.25,77957.58,78007.91,44.02313
1779029100000,78007.91,78091.98,78007.91,78051.51,45.3841
1779030000000,78051.51,78119.42,78007.91,78089.47,41.63654
1779030900000,78089.47,78089.47,77920.76,77990.07,64.89582
1779031800000,77990.06,78059.21,77981.99,78034,56.45679
1779032700000,78034,78066.25,78012.41,78051.41,40.64477
1779033600000,78051.42,78127.22,78051.41,78062.83,24.66195
1779034500000,78062.83,78142.85,78048.36,78141.36,25.34793
1779035400000,78141.36,78193.66,78111.72,78171.03,33.5462
1779036300000,78171.02,78171.03,78025.23,78034.36,59.32379
1779037200000,78034.37,78055.8,77892.18,77920.16,123.37726
1779038100000,77920.17,77987.62,77856.69,77987.62,68.24771
1779039000000,77987.62,78050,77902.2,78049.99,82.55014
1779039900000,78050,78092.44,78022.19,78089.98,22.26379
1779040800000,78089.99,78245.15,78076.2,78125.48,57.62712
1779041700000,78125.48,78146.29,78014.33,78136.99,45.71911
1779042600000,78136.98,78171.03,78124.5,78130.33,16.59236
1779043500000,78130.33,78271.59,78118,78268.05,52.49557
1779044400000,78268.04,78298,78225.4,78262.91,67.04629
1779045300000,78262.9,78300,78228.17,78228.18,34.22676
1779046200000,78228.17,78420.32,78209.96,78383.93,56.1819
1779047100000,78383.92,78468.46,78354.01,78415.3,67.86788
1779048000000,78415.29,78435.32,78332.43,78341.07,37.70782
1779048900000,78341.07,78346.93,78248.8,78291.02,49.08477
1779049800000,78291.01,78367.49,78249.35,78295.26,92.49427
1779050700000,78295.26,78305.68,78277.35,78277.36,26.10423
1779051600000,78277.36,78295.14,78243.5,78295.13,40.07107
1779052500000,78295.13,78435.34,78269.41,78431.52,87.0262
1779053400000,78431.52,78485.36,78368.63,78430.64,124.38016
1779054300000,78430.64,78471.46,78392.38,78405.72,42.42308
1779055200000,78405.72,78414.16,77950,78117.01,200.74467
1779056100000,78117.01,78146.11,77947.36,77999.84,126.57282
1779057000000,77999.26,78127.69,77950,78048,103.95616
1779057900000,78048,78048,77830,77997.24,154.51308
1779058800000,77997.24,78008.18,77771.11,77855.01,127.24159
1779059700000,77855.01,77975.95,77680.28,77836.13,149.14083
1779060600000,77836.12,77893.15,76735.16,77250,1388.41015
1779061500000,77250,77543.38,77118.96,77457.67,366.63144
1779062400000,77457.67,77477.99,76916.6,77207.12,462.99239
1779063300000,77207.12,77330,77092.71,77152.52,225.61147
1779064200000,77152.52,77220.02,76964.66,77019.82,210.15368
1779065100000,77019.82,77226.31,76958,77209.95,164.07279
1779066000000,77209.95,77291.54,77068.49,77068.49,119.45922
1779066900000,77068.5,77068.75,76846.13,76900,224.18168
1779067800000,76900.01,76931.83,76771.62,76836.8,219.71804
1779068700000,76836.8,77160.32,76744.95,77109.22,208.11939
1779069600000,77109.21,77222.03,77055,77170.51,144.9061
1779070500000,77170.52,77176.49,76961.03,77039.18,133.12812
1779071400000,77039.18,77049.46,76832.96,76874.64,122.59256
1779072300000,76874.65,76934.75,76707.61,76835.41,144.04631
1779073200000,76835.41,77014.24,76835,76872.96,143.82687
1779074100000,76872.96,76992.48,76846.24,76963.01,115.86907
1779075000000,76963.01,77030.42,76817.14,77002.71,162.60663
1779075900000,77002.7,77005.81,76886.57,76924.65,86.72723
1779076800000,76924.66,77037.62,76924.65,77028.72,82.10492
1779077700000,77028.71,77033.86,76772.01,76817.04,103.34173
1779078600000,76817.04,77000,76781.06,76999.99,67.20383
1779079500000,76999.99,77069.77,76913.69,77038.49,101.83118
1779080400000,77038.49,77080.93,76998.41,77025.47,149.22246
1779081300000,77025.46,77048.14,76934.56,77027.03,99.48622
1779082200000,77027.03,77061.69,76890.65,76897.95,90.45974
1779083100000,76897.95,76975.4,76884.33,76931.4,247.6701
1779084000000,76931.4,76957.36,76583.33,76891.82,279.06754
1779084900000,76891.82,76967.8,76695.04,76732.34,140.07657
1779085800000,76732.35,76840,76664.86,76825.25,107.10829
1779086700000,76825.25,76954.71,76825.25,76912.52,95.46488
1779087600000,76912.53,76989,76873.31,76947.43,209.3318
1779088500000,76947.42,77068,76771.53,77035.47,277.61898
1779089400000,77035.47,77080.6,76932.46,76971.04,331.32131
1779090300000,76971.04,77089.29,76971.03,77073.69,321.35771
1779091200000,77073.69,77181.88,77020,77038.8,162.21855
1779092100000,77038.79,77074.49,76965.7,76980.54,130.51574
1779093000000,76980.55,76996,76890.34,76957.13,114.05499
1779093900000,76957.13,77040.43,76898.91,77040.42,155.42723
1779094800000,77040.43,77048.14,76877.17,76910.09,121.67289
1779095700000,76910.09,76984.92,76897.88,76969.79,77.4789
1779096600000,76969.78,77027.21,76908.15,76951.61,104.89146
1779097500000,76951.62,76990,76916.11,76933.16,61.70627
1779098400000,76933.17,76957.35,76778.17,76785.09,118.24438
1779099300000,76785.1,76829.11,76716.99,76818.38,87.19673
1779100200000,76818.38,76855.59,76766,76816,115.36723
1779101100000,76816.01,76894.13,76764.74,76764.74,111.39402
1779102000000,76764.75,76784.89,76668.58,76759.53,132.01211
1779102900000,76759.52,76868,76752.01,76814.7,75.38513
1779103800000,76814.7,77403.48,76782.24,77356.01,350.30653
1779104700000,77356,77373.27,77209.17,77285.83,134.68171
1779105600000,77285.83,77483.52,77275.96,77425.79,233.39767
1779106500000,77425.79,77550,77302.65,77340.9,273.93972
1779107400000,77340.89,77726.23,77300,77726.22,268.30143
1779108300000,77726.22,77800,77588.46,77639.98,205.127
1779109200000,77639.99,77639.99,77465,77480.86,163.15968
1779110100000,77480.85,77492.66,77280.91,77280.91,116.7609
1779111000000,77280.92,77287.91,76763.16,76819.96,415.07296
1779111900000,76819.97,77146.19,76695.31,76937.7,421.56976
1779112800000,76937.7,76954.25,76675.69,76695.04,363.30504
1779113700000,76695.04,76822.55,76430,76641.66,689.84412
1779114600000,76641.67,76719.18,76230.02,76484.62,646.81029
1779115500000,76484.61,76502.01,76315.89,76393.65,458.63392
1779116400000,76393.66,76439.98,76104.25,76282.01,823.32028
1779117300000,76282.01,76308,76065.3,76087.58,509.32469
1779118200000,76087.59,76360.42,76051,76324.33,350.60799
1779119100000,76324.33,76485.29,76278.36,76409.46,276.92193
1779120000000,76409.46,76582,76241,76509.23,383.79445
1779120900000,76509.22,76665.68,76218,76278.34,386.16563
1779121800000,76278.34,76536.54,76235.74,76461.14,189.11875
1779122700000,76461.14,76543.34,76400,76410.01,293.85947
1779123600000,76410,76646.42,76366.13,76561.48,146.13383
1779124500000,76561.49,76696.12,76561.48,76666,139.83412
1779125400000,76665.99,76683.06,76553.71,76660.36,66.31906
1779126300000,76660.36,76757.21,76648.3,76706.39,98.58785
1779127200000,76706.38,76706.38,76436.11,76438,127.69158
1779128100000,76438,76451.34,76144.24,76354.74,252.6027
1779129000000,76354.74,76410,76265.09,76328.27,273.27485
1779129900000,76328.28,76385.64,76211.55,76252.5,126.00223
1779130800000,76252.01,76919.68,76235,76619.76,470.49197
1779131700000,76619.77,76720,76550.01,76638.35,100.35408
1779132600000,76638.34,76921.4,76618,76900.97,118.21017
1779133500000,76900.96,76995,76839.65,76928,123.41607
1779134400000,76928,77074.66,76874.73,77057.01,111.59597
1779135300000,77057,77161.37,77048.13,77139.08,100.73769
1779136200000,77139.08,77182.14,76960.81,76966.21,101.87336
1779137100000,76966.22,77048.11,76886.24,76909.92,149.65083
1779138000000,76909.92,77014.24,76800,76917.76,171.67264
1779138900000,76917.77,77077.8,76917.76,77018.82,111.28862
1779139800000,77018.83,77174.23,76976.54,77029.99,129.84642
1779140700000,77030,77126.66,76980,77103.05,78.92792
1779141600000,77103.04,77167.75,77050.96,77144.99,92.21429
1779142500000,77144.99,77222.79,77099.19,77139.1,70.02769
1779143400000,77139.1,77169.59,77033.39,77046.71,66.39986
1779144300000,77046.72,77079.88,76937.19,77078.22,131.0399
1779145200000,77078.22,77160.79,77055.11,77084,73.34661
1779146100000,77084.01,77084.01,77027,77033.77,54.27668
1779147000000,77033.77,77118.54,76994,77118.54,74.71306
1779147900000,77118.54,77118.54,76948.8,77001.87,72.71837
1779148800000,77001.88,77156.2,76955.99,77116.08,296.40094
1779149700000,77116.07,77414.62,77097.83,77213.18,132.68859
1779150600000,77213.18,77265.64,77124.67,77183.41,63.0596
1779151500000,77183.42,77312.25,77140.86,77140.87,64.28799
1779152400000,77140.86,77156.2,77046.24,77118.31,65.37463
1779153300000,77118.3,77131.43,76679.57,76765.54,204.64913
1779154200000,76765.54,76930,76681.29,76856.89,431.02085
1779155100000,76856.89,76864.68,76667,76667.01,68.41687
1779156000000,76667.01,76725.46,76487.83,76720.6,120.02578
1779156900000,76720.6,76997.33,76669.66,76826.87,115.36035
1779157800000,76826.86,76846.03,76732.31,76749.98,150.02337
1779158700000,76749.98,76789.23,76608.86,76617.47,83.61633
1779159600000,76617.46,76772.15,76586.11,76772.15,58.62231
1779160500000,76772.14,76867.23,76693.63,76748.62,63.0467
1779161400000,76748.63,76850.51,76748.62,76850.5,36.31512
1779162300000,76850.5,76860,76764.64,76787.11,53.85158
1779163200000,76787.1,76943.75,76732.84,76892.2,92.58655
1779164100000,76892.2,76892.21,76700,76735.79,49.04958
1779165000000,76735.8,76902,76735.8,76881.48,56.82562
1779165900000,76881.47,76936,76870,76927.25,41.25858
1779166800000,76927.25,76941.67,76842.92,76859.85,37.97981
1779167700000,76859.84,76860.77,76644.98,76817.82,113.57739
1779168600000,76817.82,77000,76752.82,76914.91,167.92348
1779169500000,76914.91,76986.41,76874,76911.24,72.95147
1779170400000,76911.25,77014.72,76886.13,76991.8,132.49608
1779171300000,76991.8,77045.61,76940.93,77009.99,86.2559
1779172200000,77009.99,77108.68,76944.98,77085.65,107.53701
1779173100000,77085.66,77092.4,77018.22,77029.4,59.82457
1779174000000,77029.41,77140.26,76974.72,77139.39,101.48311
1779174900000,77139.39,77263.33,77111.03,77140.39,158.04389
1779175800000,77140.4,77274,77135.15,77260.49,121.13306
1779176700000,77260.49,77278.57,77221.01,77233.69,109.53344
1779177600000,77233.68,77245.66,77051.17,77108.43,114.01382
1779178500000,77108.42,77195.35,76972.96,77077.25,89.81227
1779179400000,77077.25,77317.02,77017.81,77186,213.84556
1779180300000,77186.01,77212.71,77042,77048.71,48.25171
1779181200000,77048.72,77074.05,77001.96,77034.56,55.14684
1779182100000,77034.55,77034.55,76740,76773.32,142.83775
1779183000000,76773.33,76850,76709.29,76796.96,107.56468
1779183900000,76796.96,76840,76756.37,76818.8,79.538
1779184800000,76818.8,76872.46,76760.97,76805.21,74.0201
1779185700000,76805.21,76837.55,76752.41,76837.54,53.15186
1779186600000,76837.54,76979.49,76750,76752.93,210.35147
1779187500000,76752.92,77103.97,76704,77041.87,126.86395
1779188400000,77041.87,77076.53,76974.55,76999.95,157.72273
1779189300000,76999.96,77026.78,76850,76885.34,96.82793
1779190200000,76885.34,76896.32,76633.83,76666.96,99.93236
1779191100000,76666.97,76759.93,76662.43,76714.62,75.80809
1779192000000,76714.61,76792.88,76650.06,76786.88,46.02612
1779192900000,76786.88,76850,76763.39,76849.98,88.05393
1779193800000,76849.98,76959.75,76845.69,76909.04,55.97843
1779194700000,76909.03,76982.89,76890,76940.21,67.05156
1779195600000,76940.2,76980,76752.24,76824.33,124.96948
1779196500000,76824.34,76844.2,76601,76601.01,215.60067
1779197400000,76601.01,77048.72,76596,76734.28,311.92672
1779198300000,76734.27,77029.35,76720,76872.75,254.13716
1779199200000,76872.74,77023.75,76616.8,76616.8,314.77592
1779200100000,76616.81,76645.43,76300,76450,485.61634
1779201000000,76450.01,76589,76250.02,76461.66,377.84514
1779201900000,76461.66,76474.41,76144.71,76392.43,248.00409
1779202800000,76392.43,76593.28,76337.97,76590.89,139.90514
1779203700000,76590.9,76670.21,76415.3,76500,235.40222
1779204600000,76499.99,76675.76,76445.12,76485.79,218.92917
1779205500000,76485.79,76579.36,76422.92,76521.23,179.54738
1779206400000,76521.24,76580.56,76407.72,76470.67,153.93218
1779207300000,76470.67,76612,76468.72,76612,109.08913
1779208200000,76611.99,76795.56,76611.99,76795.56,173.39463
1779209100000,76795.55,76911,76752.24,76894.59,132.49794
1779210000000,76894.59,76968.58,76866.69,76956.61,120.52386
1779210900000,76956.61,77015.41,76877.27,76879.99,138.46743
1779211800000,76879.99,77012.07,76759.39,76911.13,109.32367
1779212700000,76911.13,76911.14,76768.13,76856.76,73.8433
1779213600000,76856.76,76946.47,76794,76919.16,69.87825
1779214500000,76919.16,76947.2,76766.25,76773.9,80.29556
1779215400000,76773.91,76864.54,76744.8,76851.09,72.43506
1779216300000,76851.09,76895.63,76769.13,76803.28,59.58591
1779217200000,76803.28,77056.62,76803.27,77056.56,118.50279
1779218100000,77056.56,77065.8,76765.14,76813.33,85.79194
1779219000000,76813.34,76909.68,76789.33,76877.06,65.10048
1779219900000,76877.05,76886.05,76776,76818.74,72.33703
1779220800000,76818.73,76949.17,76818.73,76949.16,43.10511
1779221700000,76949.16,76949.17,76900.58,76925.71,32.59494
1779222600000,76925.72,76986.75,76925.72,76934.51,30.65422
1779223500000,76934.51,77040.24,76934.51,77022.23,41.32862
1779224400000,77022.22,77033.72,76973.76,77008.42,42.60666
1779225300000,77008.42,77040.83,76973.77,76997.91,68.22581
1779226200000,76997.91,77040.22,76997.91,77025.12,42.96363
1779227100000,77025.11,77033.31,76982.33,76982.34,31.49448
1779228000000,76982.34,76982.34,76789.24,76789.24,89.41777
1779228900000,76789.25,76789.25,76642.95,76670.88,85.14063
1779229800000,76670.87,76791.14,76649.49,76758.95,35.89469
1779230700000,76758.96,76760.4,76706.91,76712.21,22.62459
1779231600000,76712.22,76845.35,76670.52,76810.72,37.60091
1779232500000,76810.73,76903.89,76806.51,76903.88,31.84716
1779233400000,76903.88,76980.07,76884.43,76915.08,100.32317
1779234300000,76915.08,76920.93,76822.52,76834.36,29.35996
1779235200000,76834.36,76896.5,76551.42,76581.46,93.43334
1779236100000,76581.46,76695.28,76516.74,76695.27,51.5376
1779237000000,76695.28,76852.64,76629.64,76720.7,49.84639
1779237900000,76720.7,76788.83,76687.83,76788.83,41.43328
1779238800000,76788.83,76917.06,76714.44,76871.32,87.6682
1779239700000,76871.31,76900.95,76562,76578.3,85.96787
1779240600000,76578.31,76706.08,76536.59,76599.42,81.0385
1779241500000,76599.43,76922.46,76570.58,76820.98,103.85927
1779242400000,76820.98,76852.65,76754.98,76808.27,78.39134
1779243300000,76808.28,76909.62,76770.98,76775.35,100.31007
1779244200000,76775.35,76775.36,76610.98,76622.22,75.37227
1779245100000,76622.23,76709.97,76600,76690.42,39.1765
1779246000000,76690.42,76690.42,76604.99,76650.15,318.58602
1779246900000,76650.15,76829.61,76628.44,76815.64,255.1949
1779247800000,76815.63,76815.63,76741.87,76750,55.57363
1779248700000,76750,76762.85,76723.54,76723.54,44.41182
1779249600000,76723.55,76836.82,76723.55,76825.73,94.02525
1779250500000,76825.74,76825.74,76772.82,76772.83,80.28198
1779251400000,76772.82,76785.27,76692,76738.98,125.04187
1779252300000,76738.98,76813.33,76738.98,76780.37,65.96138
1779253200000,76780.37,77277.08,76780.37,77230,455.22857
1779254100000,77229.99,77240,77130,77165,179.53088
1779255000000,77165,77320,77155,77155,241.29269
1779255900000,77155,77217.94,77155,77196.99,97.18252
1779256800000,77196.99,77241.92,77179.93,77236.79,147.20228
1779257700000,77236.79,77362.37,77236.78,77286.01,101.29726
1779258600000,77286.01,77320.17,77250,77320.17,156.51743
1779259500000,77320.17,77422,77276.22,77414.11,123.10766
1779260400000,77414.1,77422,77320.64,77385.44,120.46437
1779261300000,77385.44,77472.21,77322.32,77399.56,80.47592
1779262200000,77399.57,77408,77335.52,77376.92,65.73689
1779263100000,77376.91,77376.92,77241.13,77282.64,84.74494
1779264000000,77282.65,77331.91,77253.33,77281.1,77.94797
1779264900000,77281.11,77297.82,77210.33,77282.19,83.36923
1779265800000,77282.2,77635.52,77282.2,77526.68,273.39482
1779266700000,77526.68,77550.01,77449.99,77458.04,114.18759
1779267600000,77458.05,77483.3,77395.67,77424.3,97.3868
1779268500000,77424.3,77507.07,77365.94,77499.75,104.48214
1779269400000,77499.76,77543.59,77492.92,77509.63,84.34277
1779270300000,77509.63,77523.68,77451.99,77485.13,74.69104
1779271200000,77485.14,77605.24,77485.14,77605.23,101.81277
1779272100000,77605.24,77656.25,77565.54,77631.49,159.42786
1779273000000,77631.5,77663,77522.27,77555.33,90.06588
1779273900000,77555.33,77592.59,77517.45,77517.45,58.49212
1779274800000,77517.46,77569.1,77471.62,77475.8,129.54704
1779275700000,77475.8,77506.21,77460.84,77467.9,96.15004
1779276600000,77467.9,77488.2,77350,77391.69,80.18538
1779277500000,77391.69,77417.57,77328.2,77382.49,56.92846
1779278400000,77382.5,77476.3,77365.52,77445.74,67.80051
1779279300000,77445.75,77533.69,77376.28,77501.54,60.31158
1779280200000,77501.55,77550,77498.86,77529.98,56.26459
1779281100000,77529.98,77748.05,77529.98,77617.26,193.03379
1779282000000,77617.26,77650.62,77459.03,77466.07,86.86474
1779282900000,77466.07,77483.4,77281.25,77303.08,88.37788
1779283800000,77303.08,77344.41,76968.05,77091.99,340.98125
1779284700000,77091.48,77361.16,77054.22,77204.61,165.98851
1779285600000,77204.61,77272.83,76891.61,77113.81,369.53251
1779286500000,77113.82,77574.29,77113.82,77412.9,460.32772
1779287400000,77412.9,77509.38,77280.77,77395.75,232.54994
1779288300000,77395.74,77557.47,77381.52,77446.08,139.98404
1779289200000,77446.01,77472.74,77300,77322,88.10873
1779290100000,77322.01,77853.04,77322,77553.46,433.75157
1779291000000,77553.47,77641.01,77374.42,77450.57,155.55535
1779291900000,77450.58,77580,77382,77455.46,100.33536
1779292800000,77455.45,77557,77434,77494.08,46.03938
1779293700000,77494.08,77494.08,77018.38,77088,159.23946
1779294600000,77088,77356.34,77030.88,77337.7,114.86752
1779295500000,77337.7,77361.64,77244.07,77338.6,87.31774
1779296400000,77338.6,77450,77230.86,77396.35,110.71399
1779297300000,77396.36,77641.7,77350,77570,99.38769
1779298200000,77570.01,77710.02,77518,77661.29,100.60437
1779299100000,77661.28,77713.66,77536.06,77568.95,190.64324
1779300000000,77568.95,77597.52,77480.43,77480.44,112.55292
1779300900000,77480.43,77634.52,77443.77,77516.16,202.73255
1779301800000,77516.16,77557.02,77459.18,77489.27,56.468
1779302700000,77489.28,77493.48,77398.63,77415.09,42.7557
1779303600000,77415.09,77461.68,77350.71,77404.36,82.96677
1779304500000,77404.36,77562.72,77372.21,77562.71,138.99395
1779305400000,77562.71,77647.45,77535.83,77632.06,106.96635
1779306300000,77632.06,77709.68,77599.23,77667.49,60.03862
1779307200000,77667.49,77750.59,77582.22,77740.61,107.41748
1779308100000,77740.61,77743.59,77476.19,77684.04,150.28578
1779309000000,77684.23,77740.41,77598.51,77691.17,53.98445
1779309900000,77691.18,77760,77679.32,77720.01,46.02259
1779310800000,77720.01,77766.6,77639.37,77754.24,41.83784
1779311700000,77754.24,77759.73,77603.36,77615.51,33.72326
1779312600000,77615.5,77651.52,77590.07,77624.73,42.37587
1779313500000,77624.73,77660.31,77500,77500.01,40.0693
1779314400000,77500.01,77500.01,77300,77373.88,200.7155
1779315300000,77373.89,77443.45,77226.61,77434.01,84.59167
1779316200000,77434.01,77496.82,77379.34,77442.31,46.29972
1779317100000,77442.31,77504.69,77442.3,77504.69,36.34963
1779318000000,77504.69,77504.69,77399.75,77456.51,72.29166
1779318900000,77456.52,77462.01,77386.93,77394.19,48.50094
1779319800000,77394.19,77489.29,77394.18,77485.69,26.33304
1779320700000,77485.69,77559.34,77459,77552.23,51.10322
1779321600000,77552.24,77686,77525,77664.96,158.73918
1779322500000,77664.97,77728.64,77605.06,77728.64,71.05515
1779323400000,77728.64,77749.99,77698.66,77734.99,69.80173
1779324300000,77735,78071.42,77734.99,77967.09,248.23828
1779325200000,77967.09,78132.01,77929.02,78129.27,138.78971
1779326100000,78129.26,78173.15,77818.96,77877,156.6924
1779327000000,77877,77974.98,77820,77894.86,88.46967
1779327900000,77894.86,77970.75,77800,77863.85,69.76559
1779328800000,77863.85,77913.77,77820.1,77874,57.51298
1779329700000,77874,78100,77868,78037.41,138.26099
1779330600000,78037.4,78073.4,77990,78031.86,504.53332
1779331500000,78031.86,78031.86,77948.75,77955.78,120.49131
1779332400000,77955.78,78019.5,77928.5,77959.68,258.55774
1779333300000,77959.68,78042.01,77908,78034.9,60.32073
1779334200000,78034.9,78034.9,77996.09,78019.05,48.92225
1779335100000,78019.05,78098.85,78000,78078.72,73.80587
1779336000000,78078.72,78180.01,77968.6,77977.76,144.69025
1779336900000,77977.77,78030.01,77965.36,78026.32,96.57068
1779337800000,78026.33,78035.77,77969.07,77982.13,96.02945
1779338700000,77982.14,78052.21,77982.13,78035.8,28.50309
1779339600000,78035.8,78147.07,77891.31,77912.54,119.86892
1779340500000,77912.55,77947.77,77866.66,77869.36,77.74235
1779341400000,77869.35,77914.34,77842.42,77860.02,86.24994
1779342300000,77860.01,77860.02,77714.94,77828,106.51241
1779343200000,77828,77873.15,77730.16,77769.96,53.00877
1779344100000,77769.96,77855.44,77715,77777,87.38249
1779345000000,77777.01,77817,77648.32,77675.6,54.87535
1779345900000,77675.6,77675.6,77533.45,77622.14,122.15214
1779346800000,77622.14,77698.52,77564.64,77607.14,120.54919
1779347700000,77607.15,77611.97,77521,77611.97,95.55714
1779348600000,77611.97,77720.25,77611.96,77720.25,80.33548
1779349500000,77720.24,77901.06,77720.24,77889.01,84.06469
1779350400000,77889.01,78200,77889.01,78137.12,196.93567
1779351300000,78137.11,78174.73,77935.97,78055.35,112.13537
1779352200000,78055.35,78055.36,77890.69,77926.99,144.61252
1779353100000,77927,77955.25,77885.53,77924.63,39.79014
1779354000000,77924.63,77977.53,77883,77935.68,44.97401
1779354900000,77935.67,77953.31,77917.14,77928.4,28.55144
1779355800000,77928.39,77940.27,77675.29,77690.41,116.13572
1779356700000,77690.41,77710,77633.02,77633.02,88.26614
1779357600000,77633.03,77675.68,77621.02,77632.07,73.06126
1779358500000,77632.08,77678.01,77190.09,77383.3,355.24593
1779359400000,77383.3,77445.31,77210,77363.33,169.27666
1779360300000,77363.33,77371.99,77192.37,77198.08,185.85098
1779361200000,77198.09,77345.7,77147.15,77310.69,118.20728
1779362100000,77310.69,77370.62,77278,77323.1,93.7402
1779363000000,77323.1,77372,77216.85,77256.82,80.88963
1779363900000,77256.82,77260.01,77182,77189.1,87.20107
1779364800000,77189.1,77278.37,77168.17,77194,103.86402
1779365700000,77194,77220.45,77097.16,77115.08,70.71428
1779366600000,77115.09,77323.13,77080.72,77243.74,128.69339
1779367500000,77243.73,77363.32,77243.73,77278.53,79.40138
1779368400000,77278.52,77358.05,77255.22,77263,89.90294
1779369300000,77263,77308.58,77202.14,77303.73,93.70103
1779370200000,77303.73,77315.4,76719.47,76756.6,428.67245
1779371100000,76756.6,77190,76746.48,77122.68,249.89855
1779372000000,77122.67,77240.82,77046,77086,159.51655
1779372900000,77086.01,77090.54,76788.8,77059.58,236.81213
1779373800000,77059.58,77197.81,76946.77,76986.01,164.89938
1779374700000,76986.01,77034.01,76888,76984.61,136.72381
1779375600000,76984.61,77230.01,76900,77152.94,147.05646
1779376500000,77152.93,77319.82,77120.13,77272,94.7196
1779377400000,77271.99,77287.09,77069.77,77218.96,101.97391
1779378300000,77218.97,77402.12,77168,77259.46,67.35452
1779379200000,77259.45,77344.01,77226.09,77275.9,84.53877
1779380100000,77275.89,77287.93,77112.52,77182.01,70.1962
1779381000000,77182,77287.48,77034.2,77059.57,89.07545
1779381900000,77059.58,77207.93,77008.75,77207.93,160.52517
1779382800000,77207.92,77570.83,77181.83,77510.01,468.32977
1779383700000,77510.01,78000,77498.85,77980.54,457.90506
1779384600000,77980.54,78047.46,77862.51,77898.95,193.00741
1779385500000,77898.95,78098.16,77790.38,77869.38,172.7207
1779386400000,77869.38,77922.01,77630,77697.17,143.50888
1779387300000,77697.17,77897.36,77638.01,77741.59,82.70211
1779388200000,77741.6,77810.8,77724,77757.69,62.97719
1779389100000,77757.69,77757.7,77230,77387.74,270.72736
1779390000000,77387.74,77593.86,77365.97,77540.01,123.73533
1779390900000,77540.01,77615.73,77519.69,77541.21,154.23313
1779391800000,77541.21,77645.14,77541.21,77628.01,38.38836
1779392700000,77628,77802.51,77617.25,77690.56,120.74762
1779393600000,77690.56,77739.18,77664.72,77712.56,27.11869
1779394500000,77712.56,77727.73,77692,77692.01,23.68336
1779395400000,77692.01,77804.75,77647.75,77694.01,57.9864
1779396300000,77694.01,77801.98,77658.2,77705.81,35.97354
1779397200000,77705.8,77810.05,77705.8,77775.15,61.76622
1779398100000,77775.15,77812.76,77762.55,77812.76,36.86246
1779399000000,77813.22,77813.35,77701.78,77722.12,43.30127
1779399900000,77722.12,77722.12,77645.4,77672.29,41.04012
1779400800000,77672.3,77750.61,77617.17,77658.44,48.12337
1779401700000,77658.44,77698.95,77600,77698.95,23.67819
1779402600000,77698.95,77716.4,77555.33,77640.67,41.61268
1779403500000,77640.68,77660.95,77610.07,77628,16.96852
1779404400000,77628.01,77717.24,77565.59,77565.6,37.23687
1779405300000,77565.6,77660.6,77534.43,77655.11,21.44048
1779406200000,77655.12,77745.39,77638.01,77708.92,32.39907
1779407100000,77708.92,77741.59,77599.13,77615.52,68.921
1779408000000,77615.52,77628.38,77440.85,77442.49,79.26462
1779408900000,77442.5,77547.56,77416.83,77484,42.38356
1779409800000,77484,77562.01,77394.3,77472.95,38.55141
1779410700000,77472.95,77510.67,77369.49,77373.57,68.4231
1779411600000,77373.57,77514.01,77327.28,77514.01,55.38596
1779412500000,77514,77541.8,77446.31,77473.44,99.23411
1779413400000,77473.43,77521.64,77356.66,77521.64,48.34481
1779414300000,77521.64,77673.5,77521.63,77616,49.9012
1779415200000,77616,77700.83,77615.99,77669.97,94.60428
1779416100000,77669.96,77728.01,77619.32,77663.73,42.10344
1779417000000,77663.73,77705.27,77608.06,77631.05,33.12255
1779417900000,77631.04,77704.75,77593.16,77673.36,74.98095
1779418800000,77673.37,77779.71,77673.36,77713.89,36.80724
1779419700000,77713.89,77794.92,77686.1,77794.91,30.93292
1779420600000,77794.91,77806.25,77750.6,77787.14,39.79772
1779421500000,77787.13,77817.8,77748.65,77779.98,50.46374
1779422400000,77779.98,77889.52,77779.98,77878.32,101.60256
1779423300000,77878.31,77900,77775,77803.92,100.76541
1779424200000,77803.92,77810.58,77687.17,77692.58,176.9578
1779425100000,77692.58,77696.7,77637.99,77655.42,96.44104
1779426000000,77655.43,77726,77621,77687.42,93.16567
1779426900000,77687.43,77699.2,77575.51,77602.39,44.37544
1779427800000,77602.39,77637.3,77532.6,77591.4,132.28513
1779428700000,77591.39,77669.9,77454.56,77489,74.49096
1779429600000,77489,77525.85,77433.16,77490.06,80.71772
1779430500000,77490.05,77490.06,77417.65,77466.28,137.15362
1779431400000,77466.29,77481.62,77406.61,77481.42,233.06633
1779432300000,77481.42,77515,77370.4,77423.41,91.89617
1779433200000,77423.41,77426.73,77288.77,77374.96,122.45321
1779434100000,77374.96,77524.3,77374.95,77509.05,64.7795
1779435000000,77509.04,77543.38,77441.27,77479.04,116.93813
1779435900000,77479.04,77479.04,77400,77408.06,89.75484
1779436800000,77408.07,77464.82,77367.92,77404.82,75.27077
1779437700000,77404.81,77535,77404.81,77490.56,143.5096
1779438600000,77490.55,77495.48,77216,77324.41,202.43938
1779439500000,77324.41,77357.43,77257.58,77267.38,88.43602
1779440400000,77267.39,77292.04,77207.48,77212.36,68.72552
1779441300000,77212.36,77308.85,77200,77266.01,63.65507
1779442200000,77266,77321.75,77207.39,77315.9,67.09196
1779443100000,77315.9,77360,77260.18,77307.11,76.85691
1779444000000,77307.12,77349.76,77289.44,77315.25,98.9458
1779444900000,77315.25,77350.17,77261.73,77347.24,73.24059
1779445800000,77347.23,77363.01,77303.96,77336.15,41.4448
1779446700000,77336.15,77338.17,77282.91,77312,61.38701
1779447600000,77311.99,77360,77292.26,77303.79,120.62703
1779448500000,77303.79,77357.21,77184.45,77315.24,151.94745
1779449400000,77315.23,77349.44,77304.13,77343.9,34.18382
1779450300000,77343.9,77430.55,77330.86,77428.84,68.7728
1779451200000,77428.83,77558.01,77395.45,77535.89,119.35377
1779452100000,77535.89,77584.94,77413.33,77432.23,98.15135
1779453000000,77432.23,77463.37,77405.4,77424.94,54.64885
1779453900000,77424.95,77533.91,77424.94,77533.9,45.26176
1779454800000,77533.91,77547.56,77464.05,77493.12,70.31393
1779455700000,77493.11,77528.61,77306.59,77306.59,61.53919
1779456600000,77306.59,77371.38,77130.99,77199.33,218.65798
1779457500000,77199.33,77296.14,77155.35,77290.01,68.67879
1779458400000,77290,77290,76950.17,77066.4,300.49765
1779459300000,77066.4,77102.37,76777,76857.59,321.93724
1779460200000,76857.59,76857.6,76781.11,76826.5,166.74945
1779461100000,76826.5,76861.56,76751,76774.23,215.47756
1779462000000,76774.23,76963.98,76676,76770.99,284.62602
1779462900000,76771,76912.97,76570,76912.96,315.54019
1779463800000,76912.96,77030.64,76647,76719.99,171.08805
1779464700000,76719.99,76823.7,76664.88,76790.59,101.31487
1779465600000,76790.6,76891.88,76767,76869.36,98.97311
1779466500000,76869.37,76947.84,76809.39,76938.67,71.27365
1779467400000,76938.66,76975.1,76867.41,76896.64,98.27579
1779468300000,76896.64,77006.69,76896.64,76950.68,212.52792
1779469200000,76950.67,77012.19,76891.43,76962.78,56.44752
1779470100000,76962.79,77069.77,76777,77060.14,140.70222
1779471000000,77060.13,77093.72,76920,76970.01,67.72678
1779471900000,76970.01,76973.62,76750,76750,57.49774
1779472800000,76750.01,76823.05,76695.44,76821.92,86.41268
1779473700000,76821.92,76898,76801.05,76806.58,50.12212
1779474600000,76806.57,76812.86,76589,76589,159.02909
1779475500000,76589.01,76593.13,76101,76537.47,514.1777
1779476400000,76537.47,76590.68,76210,76241.93,131.06457
1779477300000,76241.94,76405.1,76200,76259.51,101.81426