wickra/examples/data/btcusdt-5m.csv

timestamp,open,high,low,close,volume
1776478800000,77356.99,77420.08,77333,77346.76,52.90318
1776479100000,77346.77,77372.19,77311.22,77326.27,19.68191
1776479400000,77326.28,77326.28,77270.53,77274.8,12.06103
1776479700000,77274.8,77401.05,77266.66,77355.02,16.69386
1776480000000,77355.02,77411.27,77293.71,77317.24,17.84975
1776480300000,77317.24,77332.78,77302.93,77310.68,16.34749
1776480600000,77310.68,77310.68,77279,77288.21,12.56535
1776480900000,77288.21,77309.88,77284.46,77292.52,8.76787
1776481200000,77292.53,77296.95,77229.82,77295.09,11.63033
1776481500000,77295.08,77295.09,77256.51,77295.09,6.55304
1776481800000,77295.08,77295.09,77257.86,77257.86,7.77906
1776482100000,77257.87,77258.07,77213.71,77251.28,12.4297
1776482400000,77251.28,77251.28,77213.71,77240.7,8.01351
1776482700000,77240.7,77240.71,77155.01,77185.89,24.78498
1776483000000,77185.89,77200,77115.45,77161.25,26.19842
1776483300000,77161.25,77190.54,77129.31,77148.55,18.83191
1776483600000,77148.01,77174,77145.14,77168.44,7.56459
1776483900000,77168.43,77185.03,77143.64,77183.09,13.87216
1776484200000,77183.1,77208.54,77009.97,77009.97,41.44871
1776484500000,77009.98,77063.17,76962.67,77005.47,89.81076
1776484800000,77005.47,77058.96,76963.81,77058.95,26.20774
1776485100000,77058.96,77087.89,77058.95,77077,9.54148
1776485400000,77077,77095,77068.55,77084.19,12.02816
1776485700000,77084.19,77084.19,77019.11,77037.85,15.84188
1776486000000,77037.86,77037.86,76974.3,77000,29.93889
1776486300000,77000,77009.99,76944.14,76995.67,30.89372
1776486600000,76995.67,76995.67,76884.1,76940.62,52.13509
1776486900000,76940.61,77056.52,76940.61,77054.66,34.25769
1776487200000,77054.66,77080.23,76982.03,76989.02,86.37952
1776487500000,76989.02,77070.14,76989.02,77051.75,24.21014
1776487800000,77051.75,77108.3,77051.74,77090.94,17.79322
1776488100000,77090.94,77162.08,77082.86,77100.74,30.8513
1776488400000,77100.73,77194.21,77100.73,77187,82.93766
1776488700000,77187,77220,77185,77220,8.81234
1776489000000,77220,77278.58,77206.06,77206.58,47.36056
1776489300000,77206.58,77225.19,77186.94,77186.94,39.8211
1776489600000,77186.94,77194.49,77130.52,77192.4,47.91687
1776489900000,77192.4,77192.4,77152.65,77155.72,11.3648
1776490200000,77155.72,77165.44,77114.96,77159.3,26.30568
1776490500000,77159.3,77190.53,77118.27,77180.87,15.44353
1776490800000,77180.88,77180.88,77134.64,77154.01,13.36391
1776491100000,77154.02,77154.02,77128.91,77132.52,7.05165
1776491400000,77132.52,77146.06,77126.21,77126.22,5.20429
1776491700000,77126.22,77144.6,77126.21,77134.66,6.47244
1776492000000,77134.66,77181.16,77120,77120,20.99161
1776492300000,77120.01,77163.24,77102.29,77154.75,10.63397
1776492600000,77154.74,77217,77147.65,77163.97,13.4745
1776492900000,77163.96,77174.3,77147.46,77147.47,9.15241
1776493200000,77147.47,77147.47,77101,77101.01,8.13475
1776493500000,77101,77105.64,77058.4,77090.82,25.22186
1776493800000,77090.81,77106,77083.16,77106,5.21217
1776494100000,77106,77132.68,77090.7,77090.7,12.24084
1776494400000,77090.7,77141.34,77090.7,77141.34,7.207
1776494700000,77141.34,77156.06,77117.74,77122.5,8.51883
1776495000000,77122.51,77136.4,77107.63,77126.07,5.99422
1776495300000,77126.06,77136.01,77107.63,77136.01,41.9416
1776495600000,77136.01,77136.01,77081.34,77127.94,45.17546
1776495900000,77127.93,77134.55,77076.85,77076.86,11.81738
1776496200000,77076.85,77095,77066.59,77066.6,8.14728
1776496500000,77066.6,77078.31,77047,77047.01,16.13401
1776496800000,77047.01,77095.62,77047,77079.61,10.47869
1776497100000,77079.61,77093.08,77079,77093.08,9.62359
1776497400000,77093.07,77093.08,77071.36,77076.53,11.46458
1776497700000,77076.52,77076.52,77031.25,77031.26,28.39525
1776498000000,77031.25,77046.67,76971.77,77034.72,45.47833
1776498300000,77034.71,77034.72,76959.9,76959.91,20.7529
1776498600000,76959.9,76959.91,76890,76945.32,45.69434
1776498900000,76945.32,76997.8,76927.14,76997.8,22.88992
1776499200000,76997.79,77048,76976.57,77007.82,20.75874
1776499500000,77007.82,77023.1,76971.59,76994.53,12.2201
1776499800000,76994.52,76994.53,76800,76803.51,50.85768
1776500100000,76803.51,76858.54,76634.49,76846.45,149.85077
1776500400000,76846.46,76857.69,76630.02,76689.37,106.37828
1776500700000,76689.38,76714.66,76646.26,76683.9,76.30133
1776501000000,76683.89,76761.02,76590,76596,63.34544
1776501300000,76595.99,76646.19,76501,76612.1,138.87643
1776501600000,76612.09,76625.4,76503.44,76552.52,39.87574
1776501900000,76552.53,76696.33,76537.92,76675.85,56.77965
1776502200000,76675.84,76742.66,76650.93,76742.66,41.65795
1776502500000,76742.65,76789.78,76730,76738.63,16.34146
1776502800000,76738.62,76738.63,76604.35,76657.71,63.59529
1776503100000,76657.71,76691.96,76453.42,76476.1,102.79003
1776503400000,76476.1,76599.02,76476.09,76537.49,45.88065
1776503700000,76537.49,76538,76409.37,76478,47.86867
1776504000000,76478,76500,76449.4,76487.48,36.44666
1776504300000,76487.47,76583.12,76487.47,76579.94,29.82169
1776504600000,76579.93,76666,76556.53,76666,24.74426
1776504900000,76665.99,76669.53,76592.61,76607.7,17.23115
1776505200000,76607.7,76636.71,76607.7,76624.2,5.87647
1776505500000,76624.2,76699.96,76612.71,76670.01,33.28773
1776505800000,76670,76670.01,76549.99,76550,38.71481
1776506100000,76549.99,76613.68,76525.99,76599.89,16.67524
1776506400000,76599.89,76599.9,76368.82,76387.11,97.12027
1776506700000,76387.11,76430.01,76260,76260.01,108.11294
1776507000000,76260,76318.46,76208.57,76291.59,107.46659
1776507300000,76291.59,76371.39,76291.58,76366,33.91122
1776507600000,76365.99,76387.5,76286.17,76333.05,21.35078
1776507900000,76333.05,76350,76278.4,76324.28,46.81661
1776508200000,76324.28,76324.28,76220,76258.08,35.73082
1776508500000,76258.08,76285.84,76221.69,76285.83,17.81319
1776508800000,76285.84,76310.49,76226.41,76226.41,19.9853
1776509100000,76226.42,76286.17,76178.17,76242.28,67.00572
1776509400000,76242.28,76242.29,76142.12,76160.6,36.35871
1776509700000,76160.6,76189.56,76132.32,76189.56,33.25823
1776510000000,76189.55,76189.56,76049.41,76117.77,150.90068
1776510300000,76117.77,76117.77,75911.04,75970.33,120.69215
1776510600000,75970.32,76050,75919.75,75957.62,37.82027
1776510900000,75957.61,76074.06,75932.24,76050.48,82.24642
1776511200000,76050.48,76096.85,76018.49,76074.07,35.90487
1776511500000,76074.07,76074.07,76033.89,76074.06,12.76938
1776511800000,76074.06,76169.46,76068.1,76114,35.7341
1776512100000,76114,76114,75826.46,75826.46,57.1019
1776512400000,75826.47,75876.19,75763.76,75849.35,59.1418
1776512700000,75849.35,75906.97,75794.13,75840.99,95.40797
1776513000000,75840.98,76000,75830.1,75987.97,67.01909
1776513300000,75987.98,76099.83,75945.38,76039.05,54.33536
1776513600000,76039.06,76225.88,76039.05,76225.88,81.54173
1776513900000,76225.87,76225.88,76155.49,76180.02,26.84335
1776514200000,76180.02,76220.84,76133.63,76210.29,25.78627
1776514500000,76210.28,76300,76200,76227.28,42.17015
1776514800000,76227.28,76228.11,76133.3,76197.74,34.01816
1776515100000,76197.74,76197.74,76143.84,76143.85,29.9602
1776515400000,76143.84,76216.37,76116.02,76180.11,26.72309
1776515700000,76180.11,76180.12,76060.96,76060.96,25.49634
1776516000000,76060.96,76176,76050,76172.76,27.91037
1776516300000,76172.76,76239.56,76172.75,76239.21,50.6384
1776516600000,76239.21,76256,76221.84,76221.84,47.62767
1776516900000,76221.85,76272.25,76194.52,76206.97,73.86375
1776517200000,76206.98,76207.2,76135.47,76151.54,39.24794
1776517500000,76151.55,76197.13,76151.54,76157.95,31.62296
1776517800000,76157.94,76184.82,76150.17,76155.34,36.52707
1776518100000,76155.34,76155.34,76057.82,76129.99,39.32398
1776518400000,76130,76212.7,76129.99,76143.74,27.61201
1776518700000,76143.74,76165.74,76062.01,76088.92,22.43296
1776519000000,76088.92,76096.53,75985.66,75999.29,63.55054
1776519300000,75999.29,76014.76,75867.1,75867.11,38.93865
1776519600000,75867.11,75971.16,75797.53,75949.95,64.06065
1776519900000,75949.96,76041.91,75899.99,76040.9,28.83487
1776520200000,76040.9,76171.28,76040.9,76144.9,39.37099
1776520500000,76144.89,76146.17,76104.58,76122.87,25.35069
1776520800000,76122.88,76170,76108.85,76108.86,26.74857
1776521100000,76108.86,76170,76081.67,76126.31,17.82719
1776521400000,76126.32,76169.33,76126.31,76169.33,8.35922
1776521700000,76169.33,76191.49,76162.59,76162.59,18.73341
1776522000000,76162.6,76162.6,75959.68,76024,58.48753
1776522300000,76023.99,76148.72,76015.39,76148.71,15.45109
1776522600000,76148.72,76218.68,76148.71,76218.67,21.13345
1776522900000,76218.68,76273.52,76214.26,76256.26,32.60977
1776523200000,76256.26,76288.4,76162.01,76193.42,207.20475
1776523500000,76193.41,76219.2,76167.45,76188.98,18.80563
1776523800000,76188.99,76255.04,76188.99,76237.4,23.65115
1776524100000,76237.4,76250.75,76215.23,76249.99,12.96113
1776524400000,76250,76363.75,76217.76,76309.71,51.87427
1776524700000,76309.71,76309.71,76214.98,76214.98,14.73128
1776525000000,76214.98,76223.49,76129.35,76218,21.31518
1776525300000,76218,76236.58,76140.05,76159.15,16.81715
1776525600000,76159.15,76236.58,76144,76236.57,19.85189
1776525900000,76236.57,76270,76194.26,76210.47,11.55649
1776526200000,76210.48,76235.84,76191,76220.66,13.36426
1776526500000,76220.66,76227.2,76169.44,76186.85,11.71447
1776526800000,76186.85,76186.85,76131,76131,9.79846
1776527100000,76131.01,76162.23,76108.47,76131.97,16.26462
1776527400000,76131.98,76142.23,76003.97,76118.11,61.05301
1776527700000,76120.34,76198.87,76120.34,76167.34,12.78226
1776528000000,76167.33,76167.34,76031.73,76035.16,37.42173
1776528300000,76035.17,76128.49,76035.17,76128.49,9.4784
1776528600000,76128.48,76211.57,76128.48,76194.23,19.03972
1776528900000,76194.24,76194.24,75691.03,75979.51,225.49718
1776529200000,75979.52,76111.5,75913,76041.17,49.64758
1776529500000,76041.17,76132.61,76024,76082.66,14.05377
1776529800000,76082.67,76126,75987.01,76041.13,20.23538
1776530100000,76041.14,76095.32,76041.13,76060,28.11392
1776530400000,76060.01,76060.01,75987.41,75987.41,15.80934
1776530700000,75987.41,76018.95,75923.75,75935.5,32.61515
1776531000000,75935.5,75935.5,75860.89,75905.7,43.81812
1776531300000,75905.71,75946.76,75885.77,75943.35,26.63065
1776531600000,75943.34,75943.34,75861.66,75904,20.30635
1776531900000,75904.01,75904.01,75808.4,75868.16,28.49167
1776532200000,75868.16,75958.23,75778.69,75830,52.64548
1776532500000,75830.01,75892.88,75830,75878.69,14.12399
1776532800000,75878.69,75880.49,75800,75847.92,17.08408
1776533100000,75847.91,75896.91,75814.84,75860.75,23.78458
1776533400000,75860.75,75896.04,75853.86,75896.03,29.56567
1776533700000,75896.03,75896.04,75881.68,75888.48,7.76997
1776534000000,75888.48,75888.48,75874.83,75878.7,22.92604
1776534300000,75878.7,75895.64,75878.63,75892.01,22.4691
1776534600000,75892,75892.2,75875.77,75875.78,7.79136
1776534900000,75875.78,75875.78,75828.5,75828.51,9.09894
1776535200000,75828.51,75828.51,75691.48,75773.13,60.48317
1776535500000,75773.12,75844.66,75723.19,75844.66,17.79125
1776535800000,75844.65,75844.65,75796.78,75803.95,10.19675
1776536100000,75803.96,75803.96,75602.01,75620.01,48.81755
1776536400000,75620.01,75696,75602,75634.03,31.75671
1776536700000,75634.02,75691.78,75602,75665.73,24.59646
1776537000000,75665.74,75676.21,75560.16,75636,55.31173
1776537300000,75636,75660,75533.89,75565.08,41.68308
1776537600000,75565.08,75574.84,75445.16,75574.09,89.22641
1776537900000,75574.1,75727.58,75547.02,75674.23,48.5648
1776538200000,75673.71,75700,75551.99,75552,124.90424
1776538500000,75552,75651.78,75538.76,75651.78,38.13931
1776538800000,75651.78,75733.67,75626.02,75711.54,23.01898
1776539100000,75711.54,75766.66,75684.89,75742.01,20.32438
1776539400000,75742,75792.04,75735.28,75745.35,20.13186
1776539700000,75745.35,75796.32,75745.35,75750.01,12.2599
1776540000000,75750,75750.01,75622,75635.29,12.95895
1776540300000,75635.3,75694.63,75635.29,75693.97,5.80842
1776540600000,75693.97,75694.63,75608.95,75608.96,9.79814
1776540900000,75608.96,75633.47,75581.22,75590.6,7.0636
1776541200000,75590.6,75606.56,75574.22,75596.16,20.19141
1776541500000,75596.16,75642.3,75576.29,75634.73,13.43493
1776541800000,75634.74,75642.3,75576,75591.67,7.92902
1776542100000,75591.68,75679.84,75591.67,75649.85,41.39911
1776542400000,75649.86,75655.6,75608.44,75615.12,14.08065
1776542700000,75615.13,75709.91,75608.71,75682.84,16.97178
1776543000000,75682.85,75699.68,75670.35,75697.97,12.94415
1776543300000,75697.97,75777.97,75623.57,75666.78,168.78243
1776543600000,75666.78,75722.39,75665.18,75698.25,88.9078
1776543900000,75698.25,75722.39,75695.49,75718,16.35608
1776544200000,75718.01,75750,75718,75744,11.66395
1776544500000,75744,75758.8,75705.99,75758.8,35.88483
1776544800000,75758.79,75789.68,75749.19,75789.67,7.39462
1776545100000,75789.67,75829.46,75780.32,75813.32,15.09482
1776545400000,75813.33,75834.3,75787.95,75819.71,68.3964
1776545700000,75815.98,75815.99,75732,75754.78,28.49392
1776546000000,75754.77,75839.1,75746.09,75802.86,25.94039
1776546300000,75802.86,75832.01,75790.96,75822.83,18.86082
1776546600000,75822.83,75822.83,75710.22,75730.29,32.74196
1776546900000,75730.3,75749.64,75620,75624.15,18.5059
1776547200000,75624.16,75648.43,75599.64,75648.43,21.22345
1776547500000,75648.42,75741.21,75641.57,75741.2,18.49308
1776547800000,75741.2,75741.2,75708,75708,8.29543
1776548100000,75708,75708.01,75665.11,75685.33,12.02552
1776548400000,75685.34,75748.74,75668.7,75723.43,9.98454
1776548700000,75723.42,75801.74,75723.42,75771.36,11.41845
1776549000000,75771.37,75791.99,75746.42,75771.38,10.93634
1776549300000,75771.38,75821.35,75771.38,75821.34,9.5176
1776549600000,75821.35,75821.35,75663,75673.23,20.15716
1776549900000,75673.23,75693.56,75619.51,75632.43,8.78274
1776550200000,75632.43,75673.77,75610.34,75610.35,13.44468
1776550500000,75610.34,75669.54,75608.89,75647.53,6.95725
1776550800000,75647.54,75689.52,75639.96,75689.52,5.23292
1776551100000,75689.52,75729.04,75689.52,75722.26,18.00068
1776551400000,75722.26,75792.86,75722.25,75792.86,11.72204
1776551700000,75792.86,75815.7,75749.85,75749.86,9.33624
1776552000000,75749.86,75777.86,75739.2,75775.78,12.59204
1776552300000,75775.78,75867.1,75775.77,75830.28,22.28484
1776552600000,75830.28,75873.1,75804.78,75809.56,7.28756
1776552900000,75809.55,75831.31,75785.66,75813.53,19.89757
1776553200000,75813.53,75876.4,75807.31,75859.01,11.9962
1776553500000,75859.02,75891.64,75836.94,75839.83,14.56093
1776553800000,75839.83,75839.83,75816.27,75818.23,13.17941
1776554100000,75818.23,75847.2,75816.27,75816.28,9.21155
1776554400000,75816.28,75842.54,75816.27,75842.53,6.34891
1776554700000,75842.54,75842.54,75802.44,75816.86,13.54707
1776555000000,75816.86,75816.86,75745.1,75767.84,15.05646
1776555300000,75767.84,75767.84,75698.7,75698.71,11.81537
1776555600000,75698.71,75763.62,75698.71,75753.35,17.20484
1776555900000,75753.35,75763.41,75742.31,75763.4,3.42985
1776556200000,75763.41,75763.41,75705.76,75707.82,11.6549
1776556500000,75707.82,75714.54,75685.69,75691.76,13.95436
1776556800000,75691.76,75764.79,75685.99,75764.79,29.23134
1776557100000,75764.79,75832.01,75762.01,75832,8.1719
1776557400000,75832.01,75847.42,75764.14,75771.13,8.75591
1776557700000,75771.14,75771.14,75678.63,75717.62,11.01567
1776558000000,75717.62,75728.95,75570,75605.16,39.737
1776558300000,75605.16,75623.03,75586.59,75610.54,15.85015
1776558600000,75610.54,75645.68,75579.22,75579.23,17.75948
1776558900000,75579.23,75601.79,75560,75596.22,18.42044
1776559200000,75596.21,75596.22,75551.73,75576.78,16.66421
1776559500000,75576.79,75687.37,75576.79,75667.13,14.06428
1776559800000,75667.12,75673.74,75648.17,75648.18,9.09273
1776560100000,75648.18,75693.11,75631.28,75693.01,108.30122
1776560400000,75693,75798.47,75678.46,75750.13,29.45883
1776560700000,75750.13,75761.23,75670.03,75670.03,114.90487
1776561000000,75670.02,75682.14,75609.12,75682.12,29.00554
1776561300000,75681.72,75681.72,75600,75613.26,20.61253
1776561600000,75613.26,75613.26,75576.78,75583.25,9.69609
1776561900000,75583.26,75595.79,75544.78,75544.79,11.45304
1776562200000,75544.79,75544.79,75457.11,75539.9,35.47422
1776562500000,75539.9,75578.7,75515.25,75519.86,21.29524
1776562800000,75519.86,75565.14,75519.86,75546.42,10.13731
1776563100000,75546.43,75598.11,75546.42,75575.99,5.33174
1776563400000,75575.99,75642.53,75575.99,75625.55,23.8556
1776563700000,75625.55,75640.45,75607.75,75621.95,10.31015
1776564000000,75621.96,75626.77,75586.3,75596.94,5.60543
1776564300000,75596.93,75611.55,75586,75608.08,11.30178
1776564600000,75608.09,75634.85,75595.05,75634.84,8.45019
1776564900000,75634.84,75659.74,75625.09,75646.03,10.33953
1776565200000,75646.03,75683.2,75479.82,75482.65,35.31423
1776565500000,75482.64,75509.69,75407.84,75487.99,42.6791
1776565800000,75487.98,75532,75445.5,75482.81,33.49421
1776566100000,75482.8,75530,75463.13,75529.48,9.24483
1776566400000,75529.49,75722.21,75529.49,75652.92,20.8065
1776566700000,75652.92,75683.13,75578.44,75586,11.65498
1776567000000,75586,75590.79,75550,75567.5,10.18005
1776567300000,75567.5,75569.8,75496,75496,13.41851
1776567600000,75496.01,75525.67,75424.42,75456.98,21.8706
1776567900000,75456.99,75469.19,75357,75432.13,34.76095
1776568200000,75432.12,75540.16,75432.12,75540.15,10.2538
1776568500000,75540.16,75555.68,75485.75,75485.75,11.84784
1776568800000,75485.76,75514.31,75468.85,75479.82,7.6744
1776569100000,75479.83,75519.83,75475.41,75519.82,25.62489
1776569400000,75519.83,75556,75490,75546.01,11.09164
1776569700000,75546.01,75610.97,75546.01,75565.98,14.10693
1776570000000,75565.98,75604.13,75554.63,75598.06,10.3581
1776570300000,75598.06,75620,75598.06,75620,5.15565
1776570600000,75620,75637.44,75586.44,75615.92,10.269
1776570900000,75615.91,75615.92,75509.54,75515.77,12.27424
1776571200000,75515.76,75595,75515.76,75594.99,11.70985
1776571500000,75594.99,75631.57,75594.99,75607.01,11.3176
1776571800000,75607.01,75739.94,75607,75701.92,26.38731
1776572100000,75701.91,75782.63,75690.77,75727.71,32.861
1776572400000,75727.7,75742.81,75703.75,75709.47,11.41777
1776572700000,75709.46,75713.67,75660.1,75676.35,15.17694
1776573000000,75676.36,75676.36,75572,75612.81,33.58675
1776573300000,75612.81,75654.26,75602.39,75622.02,21.56947
1776573600000,75622.02,75622.02,75424.4,75535.22,83.40738
1776573900000,75535.22,75646.04,75512.61,75632,29.69528
1776574200000,75631.56,75707.43,75628.2,75658.88,9.97748
1776574500000,75658.88,75668.88,75648.22,75664.62,7.49742
1776574800000,75664.62,75687.04,75536.41,75544.23,61.83572
1776575100000,75544.22,75552.38,75528.26,75545.36,7.25225
1776575400000,75545.36,75558.12,75545.36,75555.88,9.94738
1776575700000,75555.87,75555.88,75516.39,75550,8.90377
1776576000000,75550,75559.99,75549.99,75559.98,6.55953
1776576300000,75559.99,75559.99,75551,75556.22,8.69563
1776576600000,75556.22,75660.88,75556.21,75653,14.56959
1776576900000,75653.01,75664.98,75628.07,75628.92,7.69037
1776577200000,75628.93,75628.93,75600,75600,10.45579
1776577500000,75600,75600.01,75577.69,75593.8,12.4036
1776577800000,75593.8,75593.8,75551.01,75551.02,6.77998
1776578100000,75551.01,75557.14,75535.22,75545.6,19.54425
1776578400000,75545.6,75545.6,75456.82,75461,111.09656
1776578700000,75460.99,75507.51,75400,75427.27,33.68297
1776579000000,75427.26,75464.59,75389.39,75389.39,24.4195
1776579300000,75389.4,75390.05,75280.92,75368.82,87.1348
1776579600000,75368.82,75434.85,75368.81,75434.84,25.10749
1776579900000,75434.84,75434.86,75406,75406,10.66716
1776580200000,75406.01,75472.56,75406,75456.35,23.50872
1776580500000,75456.35,75478,75439.79,75446.65,14.32905
1776580800000,75446.65,75454.2,75422.92,75422.93,5.48372
1776581100000,75422.92,75422.93,75397.5,75405.44,15.88807
1776581400000,75405.44,75424.43,75394.01,75394.02,8.60915
1776581700000,75394.01,75404.71,75361.35,75400.09,25.38875
1776582000000,75400.09,75400.09,75319.52,75354.16,29.05885
1776582300000,75354.17,75360.47,75209.09,75230.31,56.82678
1776582600000,75230.31,75285.92,75230.3,75238,35.29317
1776582900000,75238,75238.01,75101.84,75122.59,73.34479
1776583200000,75122.6,75138.8,74867.72,74990.5,272.18032
1776583500000,74990.5,75034,74967.93,74979.99,65.39878
1776583800000,74980,75097.63,74979.99,75060.46,48.55885
1776584100000,75060.47,75101.83,75011.04,75041.87,30.83872
1776584400000,75041.88,75253.04,75041.87,75181.27,75.47717
1776584700000,75181.27,75210.34,75166,75166.01,22.96827
1776585000000,75166.01,75265.57,75139.69,75232.26,43.02376
1776585300000,75232.26,75287.05,75228,75252.34,18.64549
1776585600000,75252.33,75254.27,75173.51,75188.74,30.01982
1776585900000,75188.73,75230,75174.04,75206.56,31.5927
1776586200000,75206.56,75283.33,75206.56,75265.99,30.83934
1776586500000,75265.99,75299.99,75233.57,75236.01,18.6081
1776586800000,75236.01,75236.02,75188.95,75200.01,24.89909
1776587100000,75200,75211.97,75140,75140,26.1607
1776587400000,75140.01,75163.23,75071.58,75139.6,39.28133
1776587700000,75139.6,75254.13,75133,75208.78,36.33413
1776588000000,75208.77,75245.45,75190.35,75228.09,18.46059
1776588300000,75228.09,75246.77,75209.36,75242.29,33.67632
1776588600000,75242.3,75265,75170.01,75255.55,14.36282
1776588900000,75255.55,75261.35,75211.4,75257.6,29.34767
1776589200000,75257.59,75265,75215.66,75215.66,14.27253
1776589500000,75215.67,75255.6,75166.73,75195.54,25.71788
1776589800000,75195.54,75213.27,75167.37,75169.71,11.25711
1776590100000,75169.71,75184.83,75109.6,75133.44,7.60682
1776590400000,75133.43,75133.44,75025.82,75042.49,31.11471
1776590700000,75042.49,75127.94,74955.46,75091.54,42.25534
1776591000000,75091.54,75167.41,75078.57,75106.08,29.39183
1776591300000,75106.08,75141.55,75055.01,75055.39,13.46513
1776591600000,75055.39,75098,75055.39,75063.21,7.50178
1776591900000,75063.21,75063.22,74921.74,74999.99,46.28903
1776592200000,74999.99,75037.81,74963.96,75037.8,21.42861
1776592500000,75037.81,75037.81,74975.21,75015,62.91538
1776592800000,75015,75091,74933.87,75039.33,39.75058
1776593100000,75039.33,75039.33,74965.49,75000.01,23.79295
1776593400000,75000,75050.39,74989.58,75033.81,21.53559
1776593700000,75033.8,75033.81,74996,75013.69,27.20351
1776594000000,75013.69,75083.49,75010.81,75049.27,19.01169
1776594300000,75049.28,75121.28,75049.27,75077.93,27.09044
1776594600000,75077.93,75100.17,75073.16,75097.53,21.13811
1776594900000,75097.54,75102.19,75066.39,75067.1,13.6748
1776595200000,75067.09,75095.54,75055.34,75088.98,8.21725
1776595500000,75088.97,75127.9,75049.68,75127.9,57.23644
1776595800000,75127.89,75208,75127.89,75195.11,30.01516
1776596100000,75195.11,75243.02,75194,75222.45,34.5182
1776596400000,75222.46,75249.86,75216.96,75226.34,10.81439
1776596700000,75226.35,75439.7,75220.7,75439.1,34.85241
1776597000000,75439.1,75450,75313.62,75424.42,51.19831
1776597300000,75424.42,75544,75408.06,75411.82,73.91073
1776597600000,75411.81,75436,75344.94,75400.45,25.00566
1776597900000,75400.44,75424.43,75343.31,75371.18,38.17667
1776598200000,75371.17,75465.81,75371.17,75415.81,27.11898
1776598500000,75415.82,75475.36,75400.06,75459.21,35.77437
1776598800000,75459.21,75535.23,75459.2,75520,19.6568
1776599100000,75520.01,75555.36,75500,75542.44,26.91618
1776599400000,75542.44,75641.99,75527.79,75610,41.29655
1776599700000,75610,75618.03,75563.53,75604.11,33.9957
1776600000000,75604.11,75660.76,75558.46,75641.16,99.67854
1776600300000,75641.16,75661.24,75574.9,75658.8,44.53749
1776600600000,75658.81,75679.82,75507.7,75673.04,75.15836
1776600900000,75673.03,75700,75634.02,75668.87,36.88076
1776601200000,75668.88,75668.88,75582.76,75582.77,35.00053
1776601500000,75582.76,75582.77,75502.22,75520,37.38393
1776601800000,75520,75540.85,75500,75540.84,18.00939
1776602100000,75540.85,75540.85,75468.4,75471.35,23.40663
1776602400000,75471.36,75513.78,75432.07,75501.46,18.44222
1776602700000,75501.46,75514.12,75468.6,75477.37,10.08164
1776603000000,75477.36,75559.04,75477.36,75544.35,10.97099
1776603300000,75544.36,75680.86,75544.35,75571.6,29.93207
1776603600000,75571.61,75684.16,75552.44,75676.43,23.93042
1776603900000,75676.43,75770,75661.24,75770,43.10657
1776604200000,75769.99,75770,75667.26,75764.6,36.43893
1776604500000,75764.59,76076.85,75722.7,76035.49,109.05091
1776604800000,76035.48,76240.66,75927.16,76045.84,225.91961
1776605100000,76045.83,76138.23,76013.08,76045.85,65.42896
1776605400000,76045.85,76109.62,75965.01,76016.1,50.24044
1776605700000,76016.1,76037.67,75934.79,76037.67,59.62739
1776606000000,76037.66,76046.71,75985.53,76028.51,32.14063
1776606300000,76028.5,76028.51,75888.88,75930.52,35.86566
1776606600000,75930.52,75969.6,75910.9,75926.01,27.76475
1776606900000,75926.01,75945.34,75867.65,75921.75,50.88116
1776607200000,75921.75,76014.82,75755.93,75803.74,58.88392
1776607500000,75803.74,75803.74,75674.55,75691.81,45.33536
1776607800000,75691.81,75804,75689.06,75794.34,48.40919
1776608100000,75794.34,75911.59,75764.42,75850,40.60974
1776608400000,75849.99,75908.11,75809.86,75889.78,23.96618
1776608700000,75889.78,76028.57,75889.78,75960.01,27.44311
1776609000000,75960.01,75989.94,75792.76,75850,41.94308
1776609300000,75850,75927.16,75821.64,75927.15,109.00456
1776609600000,75927.15,75992.86,75927.15,75974.87,20.59319
1776609900000,75974.87,76147.01,75946,76096,77.85912
1776610200000,76096.01,76135.06,75975.33,75975.34,63.52961
1776610500000,75975.34,76040.91,75964.77,76024.01,63.6635
1776610800000,76024.02,76030,75871.89,76014.46,46.21365
1776611100000,76014.47,76014.47,75890.47,75939.64,48.64682
1776611400000,75939.65,76041.13,75939.64,76011.31,53.93462
1776611700000,76011.32,76155.3,76002.03,76073.89,69.48925
1776612000000,76073.9,76095.39,75894.52,75986.37,85.48645
1776612300000,75986.37,75993.66,75932.92,75963.13,37.51598
1776612600000,75963.14,75992.7,75707.68,75725.07,118.23616
1776612900000,75725.08,75753.81,75401.44,75647.52,246.09298
1776613200000,75647.51,75743.58,75605.78,75724.88,107.54877
1776613500000,75724.88,75848,75693.04,75847.99,122.72857
1776613800000,75848,75880.26,75717.32,75848.35,111.98475
1776614100000,75848.35,75872,75790,75846.63,49.88831
1776614400000,75846.63,75853.26,75702.45,75853.24,42.64757
1776614700000,75851.8,75851.8,75678.1,75695.61,22.21456
1776615000000,75695.61,75736.59,75622,75667.98,45.68075
1776615300000,75667.98,75762.3,75600,75607.2,28.02567
1776615600000,75607.2,75646.04,75550.53,75618.77,19.79777
1776615900000,75618.76,75720,75555,75569.99,19.88636
1776616200000,75569.99,75702.04,75518.73,75673.68,26.10414
1776616500000,75673.68,75691.89,75614.67,75628.47,30.38287
1776616800000,75628.48,75639.99,75503.82,75563.51,25.93138
1776617100000,75563.51,75634.7,75542.36,75610.55,21.85977
1776617400000,75610.55,75630.47,75369.18,75409.35,47.95457
1776617700000,75409.34,75485.54,75311.11,75382.86,73.23376
1776618000000,75382.87,75382.87,75157.89,75160.01,104.89267
1776618300000,75160.01,75238.11,75012.49,75135.32,156.08244
1776618600000,75135.33,75264.01,75105.08,75264,42.43835
1776618900000,75264,75311.7,75216.83,75293,32.64807
1776619200000,75293,75381.76,75193.52,75201.34,32.0712
1776619500000,75201.33,75281.39,75161.86,75271.22,34.00891
1776619800000,75271.22,75363.41,75129.88,75145.94,33.96038
1776620100000,75145.93,75207.5,75084.53,75207.49,29.45049
1776620400000,75207.5,75221.99,75131.64,75189.15,13.72452
1776620700000,75189.14,75222,75050,75050,35.22788
1776621000000,75050.01,75050.01,74638.31,74806.47,236.7241
1776621300000,74806.46,74869.48,74760.87,74791.26,44.45247
1776621600000,74791.27,74890.57,74675.77,74703.03,73.25419
1776621900000,74703.04,74877.14,74697.23,74877.13,48.00712
1776622200000,74877.14,74908.62,74800,74835.52,64.13898
1776622500000,74835.52,74853.86,74775.25,74775.25,26.22095
1776622800000,74775.25,74819.01,74655.7,74655.71,45.85189
1776623100000,74655.7,74872.56,74608,74810.67,76.59579
1776623400000,74810.68,74820.79,74700,74713.54,32.91261
1776623700000,74713.55,74780,74686.39,74757.11,47.55513
1776624000000,74757.1,74772.06,74650.51,74699.99,47.23713
1776624300000,74700,74712.45,74612.85,74712.45,28.96425
1776624600000,74712.46,74794.01,74700.6,74728.8,27.33924
1776624900000,74728.8,74789.78,74728.79,74770.11,13.08553
1776625200000,74770.11,74922.78,74770.11,74869.97,49.59222
1776625500000,74869.97,74979.21,74869.96,74938.22,47.90099
1776625800000,74938.23,74982.55,74911.29,74950.82,15.0761
1776626100000,74950.81,75022.72,74933.2,75020.97,23.81154
1776626400000,75020.97,75033.26,74844.22,74867.96,25.85309
1776626700000,74867.96,74970.87,74845.2,74950.78,25.64081
1776627000000,74950.78,75071.61,74942.6,74960.91,25.03691
1776627300000,74960.91,74995.21,74936.62,74976.32,13.73775
1776627600000,74976.33,75033.03,74961.09,74967.23,26.76007
1776627900000,74967.22,75023.98,74967.22,74986.31,24.23589
1776628200000,74986.32,75000.01,74940.03,74940.03,14.91709
1776628500000,74940.03,74980,74892.6,74965.47,14.27028
1776628800000,74965.46,74965.47,74720,74735.9,29.8155
1776629100000,74735.9,74817.95,74700,74817.95,28.68699
1776629400000,74817.94,74840,74720.01,74799.87,45.14887
1776629700000,74799.88,74800,74650,74680,23.25649
1776630000000,74680,74707.47,74640,74680.42,17.22795
1776630300000,74680.42,74770,74680.41,74755.01,13.96836
1776630600000,74755.01,74863.94,74734.75,74863.24,13.40345
1776630900000,74863.24,74867.33,74782.72,74782.72,25.9908
1776631200000,74782.73,74782.73,74459.62,74537,109.44369
1776631500000,74537,74593.08,74427.53,74514,78.33959
1776631800000,74514,74717.07,74489.05,74698.62,55.16122
1776632100000,74698.62,74706.86,74630,74630,12.26832
1776632400000,74630.01,74695.71,74610,74679.17,28.8105
1776632700000,74679.18,74740,74679.17,74711.01,20.9007
1776633000000,74711,74711.01,74572.5,74687.8,30.70682
1776633300000,74687.81,74699.72,74582.69,74636.69,26.54068
1776633600000,74636.69,74710,74636.68,74697.44,13.85407
1776633900000,74697.44,74766.27,74683.41,74746.1,28.35463
1776634200000,74746.11,74796.52,74730,74740.73,14.14875
1776634500000,74740.72,74810,74740.72,74774.16,11.60356
1776634800000,74774.16,74790.32,74743.2,74743.21,11.32275
1776635100000,74743.21,74796.42,74603.23,74622.49,57.00521
1776635400000,74622.49,74650.67,74374.74,74405.61,90.38015
1776635700000,74405.6,74483.04,74368.6,74425.15,49.92099
1776636000000,74425.16,74425.16,73819.33,73886.32,505.95422
1776636300000,73886.31,74193.74,73818.61,74185.75,111.55174
1776636600000,74185.74,74185.74,73984.91,74021.14,72.19724
1776636900000,74021.14,74070,73850,74044.36,56.61563
1776637200000,74044.35,74044.35,73762.9,73942.62,119.83586
1776637500000,73942.62,74025.87,73818.64,73943.57,42.0963
1776637800000,73943.57,74121.01,73920,74043.63,49.36586
1776638100000,74043.63,74181.81,74034.38,74107.3,69.13509
1776638400000,74107.3,74170,74098.36,74140.59,19.63807
1776638700000,74140.59,74165.91,74028.88,74048.36,39.25039
1776639000000,74048.36,74180,74048.36,74136.92,36.55282
1776639300000,74136.91,74196.98,74047.33,74047.34,18.19658
1776639600000,74047.34,74054.22,73822.13,73922.6,99.38742
1776639900000,73922.59,73970,73859.57,73951.8,40.30823
1776640200000,73951.8,74030,73921.58,74026.01,31.59683
1776640500000,74026.01,74026.01,73790,73930.38,57.34423
1776640800000,73930.39,73947.24,73800,73863.61,26.24425
1776641100000,73863.61,73940.2,73854,73882.07,21.52931
1776641400000,73882.07,73952.31,73814.5,73863.52,32.77412
1776641700000,73863.52,73955.99,73819.08,73871.03,23.71764
1776642000000,73871.04,73897.51,73823.69,73888.92,25.19334
1776642300000,73888.93,73931.03,73839.7,73916.01,13.04852
1776642600000,73916.01,73977.41,73885.28,73919.04,25.81394
1776642900000,73919.05,73919.05,73795,73801.79,18.6835
1776643200000,73801.8,74187.79,73724.31,74069.97,131.47242
1776643500000,74069.97,74115.74,73879.82,74071.14,121.11216
1776643800000,74071.14,74133.34,74040.42,74044.28,52.4841
1776644100000,74044.29,74187.23,74044.28,74135.19,67.38851
1776644400000,74135.18,74248,74122.01,74248,34.79876
1776644700000,74248,74280,74201.57,74228.92,64.14511
1776645000000,74228.92,74274.25,74188.88,74217.81,68.3586
1776645300000,74217.81,74229.7,74150,74155.88,69.30981
1776645600000,74155.88,74211.44,74155.87,74184.58,33.92576
1776645900000,74184.58,74264.29,74171.86,74240.51,39.23076
1776646200000,74240.52,74360.43,74240.52,74305.96,53.91857
1776646500000,74305.97,74341.94,74280,74280.01,51.78912
1776646800000,74280.01,74363.5,74260,74286.35,168.06377
1776647100000,74286.35,74354.23,74214.67,74280.04,52.17077
1776647400000,74280.04,74360,74259.91,74360,20.9967
1776647700000,74360,74360,74275.35,74291.72,34.94701
1776648000000,74291.72,74291.72,74217.26,74238.18,21.16587
1776648300000,74238.18,74302.01,74238.18,74298.03,17.70103
1776648600000,74298.03,74631.84,74298.02,74604,219.65126
1776648900000,74604,74657.18,74550,74604.91,35.41744
1776649200000,74604.91,74706,74586,74681.18,32.18726
1776649500000,74681.19,74746.93,74673.08,74728.36,34.45513
1776649800000,74728.35,74728.36,74667.78,74693.2,25.76283
1776650100000,74693.2,74693.2,74560,74595.13,27.09109
1776650400000,74595.12,74627.99,74498.64,74498.64,41.19278
1776650700000,74498.64,74558.92,74472.13,74549.94,19.37875
1776651000000,74549.94,74550,74344.72,74393.71,20.82395
1776651300000,74393.71,74472,74304.84,74372.01,61.54399
1776651600000,74372,74451.77,74358.39,74446.08,62.30536
1776651900000,74446.09,74472,74400,74451.55,23.70322
1776652200000,74451.55,74491.1,74402.16,74485.99,64.97163
1776652500000,74485.98,74513.34,74459.92,74504,64.72689
1776652800000,74504.01,74517.01,74431.32,74517.01,94.90806
1776653100000,74517,74517.01,74433.97,74487.99,74.65351
1776653400000,74487.99,74499.55,74450,74498,103.56767
1776653700000,74498,74498,74410,74410.01,107.91395
1776654000000,74410.01,74430.44,74359.04,74376.19,14.44006
1776654300000,74376.2,74411.31,74364.66,74401.87,10.16264
1776654600000,74401.87,74505.07,74401.52,74495.52,29.66143
1776654900000,74495.52,74514,74394.55,74425.15,24.50396
1776655200000,74425.15,74593.67,74405.45,74507.61,74.00204
1776655500000,74507.61,74535.95,74500.54,74505.21,12.51505
1776655800000,74505.2,74526.4,74457.52,74522.77,18.81733
1776656100000,74522.77,74527.75,74485.26,74527.74,17.0804
1776656400000,74527.74,74575.65,74518.65,74575.64,10.66248
1776656700000,74575.65,74600,74558.63,74595.12,22.51023
1776657000000,74595.12,74636.29,74543.77,74636.29,30.42565
1776657300000,74636.29,74640.65,74606.99,74634,16.42183
1776657600000,74634.01,74637.43,74556.62,74556.62,36.93471
1776657900000,74556.62,74569.1,74509.01,74532.82,31.67414
1776658200000,74532.83,74545.38,74506.78,74506.78,21.01211
1776658500000,74506.78,74521.88,74466.56,74466.56,60.65894
1776658800000,74466.57,74485.82,74435.19,74457.53,45.24508
1776659100000,74457.53,74503.9,74457.52,74500,24.7898
1776659400000,74499.99,74513.12,74468.43,74512.19,17.88087
1776659700000,74512.2,74512.2,74469.62,74479.99,9.09554
1776660000000,74479.99,74480,74437.31,74465.43,9.55691
1776660300000,74465.43,74570.92,74465.42,74570.91,12.9442
1776660600000,74570.91,74610.17,74556.21,74579.6,33.94933
1776660900000,74579.61,74584.58,74546.53,74567.64,30.02631
1776661200000,74567.63,74567.63,74443.8,74455.66,33.34474
1776661500000,74455.67,74455.67,74319.53,74351.48,39.27678
1776661800000,74351.47,74363.17,74260.03,74355.36,102.59679
1776662100000,74355.36,74355.36,74217.43,74221.15,39.2878
1776662400000,74221.15,74221.16,74150,74150,29.94782
1776662700000,74150,74193.43,74128.47,74139.55,36.54893
1776663000000,74139.55,74192.55,74109.71,74164.41,60.89647
1776663300000,74164.42,74221.41,74150,74156.94,64.14825
1776663600000,74156.95,74211.76,74119.85,74119.85,42.83539
1776663900000,74119.85,74218.63,74095.18,74208.38,39.02983
1776664200000,74208.39,74297.21,74208.38,74297.2,26.8334
1776664500000,74297.2,74297.21,74259.91,74264.15,14.99337
1776664800000,74264.16,74432.16,74263.91,74382.43,38.03863
1776665100000,74382.44,74401.95,74350.67,74366.63,11.27996
1776665400000,74366.63,74366.64,74274.8,74297.54,13.1715
1776665700000,74297.53,74400.91,74250,74400.91,20.20144
1776666000000,74400.91,74401.32,74335.28,74353.2,17.62988
1776666300000,74353.2,74382.4,74318,74344.14,18.50781
1776666600000,74344.14,74515.29,74344.14,74513.01,62.41071
1776666900000,74513,74574.96,74505.4,74574.96,28.59236
1776667200000,74574.96,74894.11,74574.96,74781.29,98.90824
1776667500000,74781.29,74821.62,74720.35,74760.28,37.16098
1776667800000,74760.28,74760.29,74682.41,74707.23,29.23205
1776668100000,74707.23,74814,74654.81,74786.59,66.16714
1776668400000,74786.59,74863.94,74750,74767.6,38.96689
1776668700000,74767.6,74776.82,74689.07,74757.4,32.65028
1776669000000,74757.41,74837.84,74735.49,74802,31.53328
1776669300000,74801.99,74913.04,74722.85,74911.91,38.18391
1776669600000,74911.9,75572,74905.93,75380.21,396.21056
1776669900000,75380.21,75410.5,75140.05,75211.03,126.21447
1776670200000,75211.02,75246.77,74992.09,75069.74,120.31621
1776670500000,75069.74,75069.74,74848.11,74936,114.03863
1776670800000,74936,74973.72,74923.38,74947.53,38.7296
1776671100000,74947.53,75018.68,74856.61,74856.62,51.37284
1776671400000,74856.62,74856.62,74698.85,74709.3,124.70261
1776671700000,74709.3,74837.18,74670.86,74837.17,62.82554
1776672000000,74837.18,74850,74664.13,74684.3,48.31545
1776672300000,74684.3,74749.29,74663.36,74671.41,48.10553
1776672600000,74671.4,74876.01,74671.4,74833.6,43.86256
1776672900000,74833.6,74998.83,74824,74993.27,42.85475
1776673200000,74993.26,74993.27,74837.28,74838.98,45.38062
1776673500000,74838.98,74838.98,74713.97,74817.71,41.20816
1776673800000,74817.72,74931.35,74775.99,74886.42,49.45354
1776674100000,74886.41,74893.67,74758.86,74784.18,39.35656
1776674400000,74784.18,74845.56,74751,74835.51,30.59868
1776674700000,74835.51,74859.73,74710.48,74729.3,68.00386
1776675000000,74729.31,74744.54,74619.41,74689.53,46.87948
1776675300000,74689.54,74745.75,74689.53,74728.91,34.50933
1776675600000,74728.92,74771.6,74706.87,74726,32.87919
1776675900000,74726,75033.26,74708.92,74949.99,102.22609
1776676200000,74950,75085.71,74872.41,75032.24,44.22431
1776676500000,75032.23,75125.94,75015.98,75050.38,51.98843
1776676800000,75050.38,75143.86,75002.99,75081,43.18083
1776677100000,75080.99,75081,75000,75027.84,23.25399
1776677400000,75027.84,75033.78,74976.34,74987.67,25.8901
1776677700000,74987.68,75161.06,74987.67,75134.12,35.22944
1776678000000,75134.13,75196.47,75113.38,75159.63,40.66798
1776678300000,75159.62,75233,75088.92,75095.6,46.19531
1776678600000,75095.6,75110.45,75020.19,75066.33,42.54673
1776678900000,75066.34,75107.63,75029.46,75062.77,14.28164
1776679200000,75062.77,75214.51,75062.77,75199.97,33.09494
1776679500000,75199.97,75300,75199.97,75257.54,33.04743
1776679800000,75257.53,75345.32,75257.53,75342.96,69.95019
1776680100000,75342.96,75404.63,75320.41,75383.8,24.34579
1776680400000,75383.79,75383.79,75271.76,75300,27.55748
1776680700000,75299.99,75333.8,75268.32,75303.69,22.71259
1776681000000,75303.69,75303.69,75176.66,75176.67,25.07741
1776681300000,75176.67,75193.82,75146.37,75190.95,16.63506
1776681600000,75190.94,75196.75,75162.69,75174.45,13.52756
1776681900000,75174.45,75186.09,75110,75112.55,16.04469
1776682200000,75112.55,75147.53,75076.31,75099.4,22.59494
1776682500000,75099.39,75108.74,75003.63,75027.26,16.73292
1776682800000,75027.26,75080.2,74957.51,75043.86,30.21786
1776683100000,75043.86,75185.52,75043.86,75172.13,29.26396
1776683400000,75172.13,75172.14,75094.47,75171.23,14.27442
1776683700000,75171.24,75266.46,75171.24,75199.14,29.01544
1776684000000,75199.14,75199.98,75059.39,75199.98,29.2716
1776684300000,75199.98,75233.56,75170.48,75170.49,17.38565
1776684600000,75170.49,75258.34,75083.22,75206.4,29.66509
1776684900000,75206.41,75287.88,75188.57,75252.72,20.24971
1776685200000,75252.71,75254,75214.11,75215.78,10.08924
1776685500000,75215.78,75274.85,75201.64,75229.52,34.03179
1776685800000,75229.52,75234.71,75164.06,75199.97,18.796
1776686100000,75199.98,75223.41,75149.98,75192.71,21.8594
1776686400000,75192.72,75199.97,75075.04,75186.18,32.10348
1776686700000,75186.19,75353.18,75186.19,75303.68,47.81986
1776687000000,75303.69,75393.55,75303.69,75354.1,34.66152
1776687300000,75354.09,75450,75294.61,75447.9,36.46101
1776687600000,75447.91,75650,75447.9,75505.99,185.69585
1776687900000,75506,75535.19,75402,75412.1,63.57374
1776688200000,75412.1,75450,75350.02,75395.43,42.47375
1776688500000,75395.43,75438.31,75207.55,75252,49.04255
1776688800000,75252,75252,75043.86,75215.38,104.70303
1776689100000,75215.39,75327.4,75215.39,75312.73,43.49413
1776689400000,75312.73,75378.92,75293.95,75319.07,28.16775
1776689700000,75319.08,75319.08,75228,75289.9,30.65817
1776690000000,75289.91,75309.38,75159.57,75201.62,28.57162
1776690300000,75201.63,75350,75120.05,75279.01,96.6688
1776690600000,75279.02,75309.27,75202.51,75221.38,35.59507
1776690900000,75221.38,75267.52,75071.44,75111.98,38.19296
1776691200000,75111.98,75119.49,75000,75006.89,49.59368
1776691500000,75006.89,75199.2,75000,75192.79,66.67658
1776691800000,75192.8,75275.39,74859.11,75275.38,169.09875
1776692100000,75275.39,75434.41,75218.17,75245.97,72.26976
1776692400000,75245.96,75279.05,75123,75227.04,40.59131
1776692700000,75227.03,75321.31,75033.26,75097.6,54.80365
1776693000000,75097.6,75139.4,74972.44,75045.33,61.84643
1776693300000,75045.33,75288.14,75010,75269.38,60.18232
1776693600000,75269.37,75269.37,75096.27,75184.36,50.90191
1776693900000,75184.8,75300,75050.86,75198.44,75.43198
1776694200000,75198.43,75240.56,75030,75070.99,65.32202
1776694500000,75070.98,75298.48,75030.73,75289.41,65.63862
1776694800000,75290.02,75580.98,75286.91,75524.11,116.45336
1776695100000,75524.1,75766.74,75435.12,75570.61,125.9547
1776695400000,75570.61,75669.82,75469.74,75526.65,84.68107
1776695700000,75526.66,75560.01,75427.62,75461.24,46.52692
1776696000000,75461.23,75461.23,75200,75329.8,59.21166
1776696300000,75329.79,75407.39,75225.23,75400.26,62.24657
1776696600000,75400.26,75435.11,74986.8,75025.42,205.57283
1776696900000,75025.41,75035.43,74921.42,75034.79,89.26764
1776697200000,75034.79,75081.9,74708.91,74799.53,138.26963
1776697500000,74799.52,74889.23,74702,74814.4,129.51002
1776697800000,74814.4,75070.62,74804.41,75063.13,87.2072
1776698100000,75063.13,75210.45,75042.02,75185.11,97.38113
1776698400000,75185.11,75516.64,75138.91,75433.93,175.29444
1776698700000,75436.09,75772.72,75427.71,75754.4,171.58757
1776699000000,75754.39,75754.39,75516.65,75576.28,123.15035
1776699300000,75576.27,75666.97,75536.36,75581.63,77.38717
1776699600000,75581.64,75722.31,75566.14,75580.57,55.05231
1776699900000,75580.56,75688.37,75541.23,75541.23,46.3172
1776700200000,75541.16,75625.32,75541.15,75574.8,38.44928
1776700500000,75574.79,75729.5,75574.79,75716.77,57.3463
1776700800000,75716.78,75723.99,75517.4,75536.97,42.86497
1776701100000,75536.97,75563.52,75425.62,75462.73,57.32368
1776701400000,75462.74,75500,75409.72,75419.01,100.70947
1776701700000,75419.01,75443.52,75331.93,75421.28,59.39118
1776702000000,75421.28,75516.64,75350,75440.26,44.87592
1776702300000,75440.27,75440.27,75325.84,75359.76,69.94467
1776702600000,75359.77,75445.49,75325.89,75396,28.46705
1776702900000,75395.84,75427.23,75311.25,75427.23,58.40813
1776703200000,75427.22,75568.81,75365.74,75481.83,81.61362
1776703500000,75481.83,75558.6,75321.86,75333.43,50.71178
1776703800000,75333.43,75401.99,75325.06,75359.75,20.74049
1776704100000,75359.74,75361.64,75299.26,75338.74,15.66609
1776704400000,75338.75,75501.89,75289.92,75477.48,47.4383
1776704700000,75477.49,75650,75445.48,75567.49,66.01241
1776705000000,75567.48,75683.46,75564,75644.87,32.93687
1776705300000,75644.87,75887.99,75607.22,75855.88,73.29523
1776705600000,75855.89,75859.86,75723.9,75754.73,56.01403
1776705900000,75754.73,75758,75699.09,75719.67,24.15714
1776706200000,75719.67,75745,75607.83,75665.83,49.74377
1776706500000,75665.84,75814.97,75633.33,75769.06,50.69611
1776706800000,75769.05,75844.58,75737.31,75762.03,54.79898
1776707100000,75762.04,75927.27,75697.1,75919.36,65.29271
1776707400000,75919.35,75991.47,75800.28,75887.55,82.26611
1776707700000,75887.56,75949.66,75813.42,75898.14,39.95879
1776708000000,75898.14,76256.08,75898.14,76071.4,272.84091
1776708300000,76071.4,76292.51,76063.79,76292.5,93.29529
1776708600000,76292.5,76300,76186.21,76275.24,116.727
1776708900000,76275.24,76319.99,76243.85,76264.66,87.31684
1776709200000,76264.67,76293.42,76150,76159.01,94.70147
1776709500000,76159.01,76195.95,76082.94,76102,107.1671
1776709800000,76102,76137.42,76010.86,76137.42,103.88565
1776710100000,76137.42,76147.87,76001,76061.1,103.53383
1776710400000,76061.1,76268.78,76061.1,76173.07,149.03598
1776710700000,76173.06,76199.45,76097.28,76178.99,113.9295
1776711000000,76178.99,76453.19,76178.99,76408.24,153.73153
1776711300000,76408.24,76449.67,76344.9,76423.69,148.59793
1776711600000,76423.69,76464.03,76302.98,76416,125.43872
1776711900000,76415.99,76477.31,76361.34,76454.14,107.94166
1776712200000,76454.14,76486.67,76321.69,76333.75,183.13447
1776712500000,76333.74,76338.48,76209.67,76232.01,201.2449
1776712800000,76232.01,76262,76157.76,76193.43,168.90578
1776713100000,76193.43,76213.13,76174,76211.09,18.83791
1776713400000,76211.09,76255.81,76154.49,76226.31,24.60363
1776713700000,76226.31,76257.79,76206.14,76253.33,18.20636
1776714000000,76253.33,76255.25,76218.27,76250.57,23.8631
1776714300000,76250.57,76259.95,76211.94,76257.25,129.96987
1776714600000,76257.26,76280.35,76209.07,76225.87,232.21388
1776714900000,76225.87,76347.45,76221.39,76296.96,133.76215
1776715200000,76296.97,76296.97,76113.07,76255.21,191.74288
1776715500000,76255.21,76306.62,76137.39,76255.96,113.64296
1776715800000,76255.97,76372.86,76255.97,76333.2,151.27207
1776716100000,76333.2,76401,76311.56,76394.64,58.07182
1776716400000,76394.65,76558.62,76382.96,76446.33,101.44694
1776716700000,76446.32,76471.92,76297.57,76325.12,123.82266
1776717000000,76325.12,76325.13,76211.97,76258.15,124.41981
1776717300000,76258.14,76260.57,76231.22,76260.56,43.42398
1776717600000,76260.56,76260.57,76199.94,76250.81,205.35384
1776717900000,76250.81,76311.91,76237.57,76270.6,57.10342
1776718200000,76270.61,76286.06,76244.85,76273.89,181.30826
1776718500000,76273.89,76289.84,76273.89,76276.17,67.24886
1776718800000,76276.18,76357.2,76223.65,76246,62.8318
1776719100000,76245.99,76320.25,76133.5,76137.99,56.3473
1776719400000,76137.99,76138,75918.07,76004.79,102.90104
1776719700000,76004.8,76037.57,75854.54,75917.31,40.23071
1776720000000,75917.36,75989.41,75917.36,75966.1,17.57499
1776720300000,75966.09,75966.1,75890.78,75926.87,20.38427
1776720600000,75926.87,75926.87,75784.05,75862.89,83.22407
1776720900000,75862.9,75927.8,75862.9,75886.51,27.61647
1776721200000,75886.51,75945.05,75864.55,75888.73,37.03661
1776721500000,75888.73,75931.2,75857.59,75904.99,39.33431
1776721800000,75905,75964.54,75900,75945.42,5.91524
1776722100000,75945.42,75968.25,75929.93,75954.71,29.88551
1776722400000,75954.72,76101.93,75954.72,76084.15,42.08123
1776722700000,76084.14,76143.71,76050.61,76052.48,15.33964
1776723000000,76052.47,76090.46,76047.37,76067.97,9.50163
1776723300000,76067.96,76108.43,75932.26,75932.26,15.14953
1776723600000,75932.25,75986.11,75904.39,75960.61,16.78397
1776723900000,75960.6,75972.73,75914.53,75919.99,9.95421
1776724200000,75920,76036.89,75904.83,76029.4,16.91253
1776724500000,76029.4,76066.87,76000,76005.51,18.95238
1776724800000,76005.52,76020.49,75935.89,75991.55,9.21729
1776725100000,75991.55,75995.53,75937.7,75938.3,51.11697
1776725400000,75938.3,75960.66,75928.27,75960.43,7.79602
1776725700000,75960.43,75995.53,75930.59,75974.24,7.8363
1776726000000,75974.24,75974.24,75813.34,75818.4,66.733
1776726300000,75818.41,75818.41,75727.28,75769.83,39.21524
1776726600000,75769.82,75812.24,75727,75753.42,34.18482
1776726900000,75753.41,75755.95,75680.67,75707.77,23.24245
1776727200000,75707.76,75755,75707.76,75752.76,29.66908
1776727500000,75752.75,75752.75,75617.6,75658,27.4303
1776727800000,75657.99,75720.97,75636.75,75714.35,17.05058
1776728100000,75714.35,75799.55,75712,75791.93,7.58258
1776728400000,75791.92,75806.8,75771.69,75775.52,6.31309
1776728700000,75775.53,75882.81,75757.51,75866.01,23.57421
1776729000000,75866,75866.01,75840.46,75862.63,8.10019
1776729300000,75862.62,75864.37,75829,75840.97,18.68922
1776729600000,75840.97,75924.42,75814.38,75821.4,37.94966
1776729900000,75821.39,75854.95,75700,75733.11,38.00466
1776730200000,75733.12,75903.41,75733.12,75867.21,15.80958
1776730500000,75867.21,75919.49,75845.75,75879.46,22.39724
1776730800000,75879.46,75928.63,75836.09,75906.32,19.96524
1776731100000,75906.33,75910.9,75808.18,75909.51,19.46798
1776731400000,75909.51,75952.69,75861.58,75932.38,18.76971
1776731700000,75932.39,75993.22,75899,75904.39,61.60604
1776732000000,75904.39,75945.41,75881.61,75881.61,51.65376
1776732300000,75881.62,76073.33,75881.61,75999.71,90.26552
1776732600000,75999.71,75999.71,75919.49,75936.86,11.70995
1776732900000,75936.85,76099.19,75936.85,76092.45,41.35897
1776733200000,76092.46,76114,76024.72,76099.76,28.51401
1776733500000,76099.76,76263.4,76099.75,76180.01,90.44571
1776733800000,76180,76192.92,76078,76129.94,52.32424
1776734100000,76129.94,76129.94,75995.54,76003.79,25.99916
1776734400000,76003.79,76051.65,76003.79,76029.29,25.54936
1776734700000,76029.28,76142.49,75987.94,76133.01,50.0333
1776735000000,76133,76226.4,76118.52,76118.53,24.1284
1776735300000,76118.53,76134.72,76015.22,76024.72,18.4779
1776735600000,76024.72,76082.77,75990.82,76072.2,19.42781
1776735900000,76072.2,76072.21,75990.83,76024.55,18.73102
1776736200000,76024.55,76042.38,75866.01,75890.63,28.73856
1776736500000,75890.63,75927.59,75876.55,75927.59,8.76646
1776736800000,75927.58,75932.7,75750,75786.7,31.91818
1776737100000,75786.69,75810.43,75758.49,75792.3,10.80052
1776737400000,75792.3,75801.6,75703.61,75731.99,50.81617
1776737700000,75732,75784.18,75699.69,75733.32,132.97963
1776738000000,75733.32,75787.94,75709.04,75730.01,141.86556
1776738300000,75730.01,75794.34,75691.03,75721.38,26.50494
1776738600000,75721.39,75797.94,75721.39,75743.54,13.54071
1776738900000,75743.54,75764.4,75650,75650.01,28.26723
1776739200000,75650.01,75682.68,75600,75603.87,34.20235
1776739500000,75603.88,75672.42,75580,75601,27.52491
1776739800000,75601.01,75633.59,75601,75618.8,17.57854
1776740100000,75618.8,75623.8,75581.33,75581.33,20.09467
1776740400000,75581.33,75616.78,75474.77,75616.78,65.98029
1776740700000,75616.79,75624,75567,75603.82,10.9492
1776741000000,75603.82,75635.78,75542,75568.07,31.55926
1776741300000,75568.07,75625.81,75500.01,75508,14.03059
1776741600000,75508.01,75576.75,75508,75573.65,10.92447
1776741900000,75573.64,75663.09,75565.44,75630.58,18.32959
1776742200000,75630.57,75720.84,75623.18,75669.35,22.0765
1776742500000,75669.34,75669.35,75522,75533.07,10.61304
1776742800000,75533.08,75560.91,75492.67,75556.81,14.33675
1776743100000,75556.81,75647.99,75548.82,75641.74,10.27279
1776743400000,75641.74,75709.04,75641.74,75706.17,23.76798
1776743700000,75706.18,75721.12,75694.48,75710.3,23.41104
1776744000000,75710.31,75763.07,75700,75726.08,35.8603
1776744300000,75726.07,75726.08,75645.45,75645.45,10.97892
1776744600000,75645.45,75662.16,75611.05,75611.05,8.73432
1776744900000,75611.05,75663.78,75600,75600.01,22.24389
1776745200000,75600,75652.58,75600,75644.91,15.31222
1776745500000,75644.91,75712.89,75632.43,75633.63,18.67039
1776745800000,75633.63,75673.3,75623.2,75623.2,25.10118
1776746100000,75623.21,75729.46,75623.21,75704.29,31.98663
1776746400000,75704.29,75712,75650,75711.19,26.6401
1776746700000,75711.19,75733.29,75689.91,75721.12,19.97802
1776747000000,75721.13,75790.02,75721.12,75753.74,15.82577
1776747300000,75753.74,75823.49,75749.99,75813.81,28.31099
1776747600000,75813.8,75852,75804,75846.69,18.05065
1776747900000,75846.68,75970.68,75842.3,75931.81,40.33343
1776748200000,75931.81,75931.81,75867.52,75900,18.15156
1776748500000,75900,75922.6,75870.93,75879.75,19.7069
1776748800000,75879.74,75975.61,75879.74,75970.13,73.30277
1776749100000,75970.13,75981.1,75850,75892.42,44.47005
1776749400000,75892.41,75892.42,75829.79,75859.81,11.41673
1776749700000,75859.8,75879.32,75834.81,75834.82,9.95671
1776750000000,75834.82,75864.28,75834.82,75841.62,15.40797
1776750300000,75841.62,75841.62,75782.75,75809.12,28.17588
1776750600000,75809.13,75829.77,75783.55,75829.77,18.04045
1776750900000,75829.76,75829.77,75798.18,75802,24.52548
1776751200000,75802,75817.54,75734.15,75754.27,25.43231
1776751500000,75754.28,75781.81,75750,75766.72,19.32428
1776751800000,75766.72,75789,75758.17,75788.54,16.71377
1776752100000,75788.53,75800.06,75743.37,75743.38,52.00466
1776752400000,75743.38,75765.44,75703.85,75724,22.24609
1776752700000,75724,75766.53,75722.6,75760.41,16.49257
1776753000000,75760.41,76070,75760.41,76066.69,127.64899
1776753300000,76066.7,76129.95,76001.59,76031.71,49.02627
1776753600000,76031.7,76058.27,75992.06,75992.06,20.12302
1776753900000,75992.07,76045.71,75991.37,76037.71,17.33171
1776754200000,76037.7,76037.78,75971.46,75974.99,16.50847
1776754500000,75974.99,75999.26,75964.29,75974.11,26.02125
1776754800000,75974.12,75982.13,75814.26,75888.93,25.5272
1776755100000,75888.93,75904.37,75867.16,75900.11,14.01447
1776755400000,75900.12,75974.12,75900.12,75955.87,22.74282
1776755700000,75955.88,76056.93,75938,76056.93,20.08853
1776756000000,76056.94,76138.08,76052.82,76138.08,38.60295
1776756300000,76138.08,76300,76138.08,76179.82,67.55273
1776756600000,76179.82,76236.78,76028.7,76109.33,220.30242
1776756900000,76109.34,76232.16,76109.33,76171.65,292.86785
1776757200000,76171.65,76300,76171.65,76194.84,131.25615
1776757500000,76194.84,76222.3,76131.93,76222.27,162.08138
1776757800000,76222.26,76293.36,76116,76117.29,110.5877
1776758100000,76117.28,76132.05,76084.33,76084.34,131.10028
1776758400000,76084.34,76168.18,76063.98,76144.11,52.86529
1776758700000,76144.11,76211.79,76107.62,76162.69,42.18646
1776759000000,76162.69,76184.86,76088.5,76132.47,43.2433
1776759300000,76132.46,76212,76115.62,76211.99,40.63101
1776759600000,76212,76368,76211.99,76332.1,83.09203
1776759900000,76332.11,76370,76300,76352.16,36.65085
1776760200000,76352.15,76353.92,76265.14,76321.46,49.78144
1776760500000,76321.47,76341.66,76250,76341.66,49.43535
1776760800000,76341.66,76496.68,76324.2,76458.78,63.90683
1776761100000,76458.78,76927.57,76419.87,76659.01,337.96179
1776761400000,76659.02,76665.61,76534.95,76538.26,67.54661
1776761700000,76538.26,76538.26,76454.84,76507.21,47.93687
1776762000000,76507.21,76587.82,76385.31,76400.95,108.48081
1776762300000,76400.94,76440.01,76349.82,76418.89,41.07489
1776762600000,76418.88,76484.41,76412.38,76476.68,22.04709
1776762900000,76476.69,76531,76476.68,76509.19,23.99965
1776763200000,76509.2,76530.99,76412.8,76412.8,27.90993
1776763500000,76412.81,76412.81,76196.05,76246.75,92.26451
1776763800000,76246.76,76283.97,76200.01,76200.01,74.50791
1776764100000,76200.01,76272.98,76155,76268.75,67.78413
1776764400000,76268.76,76322.27,76268.76,76301.26,28.87182
1776764700000,76301.25,76329.84,76250,76296.48,28.29378
1776765000000,76296.49,76354.16,76275.01,76312.4,26.30888
1776765300000,76312.41,76381.61,76312.41,76362.77,41.12897
1776765600000,76362.78,76417.56,76349.59,76417.06,25.15542
1776765900000,76417.07,76502.72,76399.4,76470,46.62119
1776766200000,76470.01,76470.01,76386.55,76438,22.31665
1776766500000,76437.99,76530,76373.03,76476.12,88.13924
1776766800000,76476.12,76574,76435.73,76572,31.56271
1776767100000,76572,76572,76502.94,76511.72,31.25401
1776767400000,76511.73,76543.44,76496.2,76528,18.16574
1776767700000,76527.99,76553.14,76527.99,76533.8,18.39167
1776768000000,76533.8,76598.56,76471.27,76572.11,28.81228
1776768300000,76572.1,76734.68,76550.86,76730.49,95.00727
1776768600000,76730.49,76866.55,76730.49,76834.01,98.09065
1776768900000,76834,76866.55,76746.41,76746.41,32.8256
1776769200000,76746.41,76750.68,76660.58,76689.25,40.70804
1776769500000,76689.25,76704.5,76593.06,76642.96,63.32556
1776769800000,76642.96,76645.82,76344.34,76405.37,180.45994
1776770100000,76405.37,76511.33,76342,76511.33,38.86934
1776770400000,76511.33,76723.87,76502.46,76695.17,50.60929
1776770700000,76689.87,76689.88,76610.85,76669.07,21.32614
1776771000000,76669.07,76691.98,76579.63,76579.64,21.16593
1776771300000,76579.64,76623.09,76552.41,76602,48.14792
1776771600000,76602,76609.94,76468.24,76473.9,59.47564
1776771900000,76473.9,76485.25,76446.35,76456.21,54.59115
1776772200000,76456.2,76491.6,76446.23,76446.24,21.14232
1776772500000,76446.24,76482.99,76417.16,76452.94,25.12157
1776772800000,76452.94,76494.11,76356,76400.01,71.55027
1776773100000,76400,76463.36,76383.69,76439.46,36.92673
1776773400000,76439.47,76439.47,76258.76,76258.76,57.75876
1776773700000,76258.76,76331.95,76247.09,76330.39,40.8738
1776774000000,76330.39,76368.89,76300,76313.3,19.99669
1776774300000,76313.31,76386.59,76313.3,76381.19,20.63454
1776774600000,76381.2,76517.36,76317.48,76506,30.7536
1776774900000,76506.01,76528.11,76100,76128.79,65.15794
1776775200000,76128.79,76150.08,75709.03,75829.94,476.73972
1776775500000,75829.95,75910.63,75745.13,75780.92,100.16658
1776775800000,75780.92,75955.07,75767.86,75955.07,71.69776
1776776100000,75955.07,76059.79,75955.06,76009.46,47.52876
1776776400000,76009.46,76088.52,75912.9,75926.16,83.95664
1776776700000,75926.15,76050,75900,75995.63,33.19327
1776777000000,75995.63,76022.59,75963.16,75991.69,28.51048
1776777300000,75991.39,76068.79,75970,76036.02,25.64377
1776777600000,76036.01,76059.12,75996.39,76054,71.59546
1776777900000,76054,76129.95,76007.22,76029.46,75.52509
1776778200000,76029.46,76029.46,75865.7,75906.34,78.79532
1776778500000,75906.33,75963.63,75777.13,75788.77,57.3175
1776778800000,75788.78,76179.75,75736.33,76012.01,72.07394
1776779100000,76012,76053.99,75850.41,75876.9,53.60776
1776779400000,75876.91,75907.88,75770.65,75808.36,42.61401
1776779700000,75808.37,75950,75808.37,75899.98,63.25169
1776780000000,75899.98,75933.37,75700,75841.4,80.6381
1776780300000,75841.39,75880.63,75726,75875.28,33.31787
1776780600000,75875.28,75877.15,75759.39,75838.23,26.24924
1776780900000,75838.24,76300.73,75838.24,76178.83,129.50094
1776781200000,76178.83,76251.98,76063.98,76112.68,50.80364
1776781500000,76112.67,76202,76088.57,76117.39,24.98786
1776781800000,76117.38,76251.34,76110.29,76212.59,34.41715
1776782100000,76212.59,76373.56,76203.27,76314.77,52.82788
1776782400000,76314.77,76595.3,76285.41,76463.52,158.66061
1776782700000,76463.51,76472.85,76187.23,76222.61,70.54225
1776783000000,76222.6,76268.79,76149.78,76149.78,38.56272
1776783300000,76149.78,76149.78,75625.28,75675.05,248.70585
1776783600000,75675.04,75799.84,75430.62,75676.3,207.02172
1776783900000,75676.3,75759.8,75549.84,75719.25,94.7233
1776784200000,75719.25,75850,75710,75771.19,62.63781
1776784500000,75771.18,75979.78,75754.16,75979.01,71.60457
1776784800000,75979.01,75979.02,75746.15,75766.7,72.8281
1776785100000,75766.7,75766.7,75594,75694.9,53.58011
1776785400000,75694.9,75770.98,75622.43,75653.2,46.47228
1776785700000,75653.2,75771.97,75529.98,75771.97,148.44102
1776786000000,75772,75820.19,75657.89,75701.5,34.70872
1776786300000,75701.5,75810.54,75668.16,75755.98,44.04719
1776786600000,75755.98,75763.15,75681.23,75681.24,50.02611
1776786900000,75681.24,75834.66,75620,75834.65,37.77058
1776787200000,75834.66,76001,75831.99,75855.11,93.90653
1776787500000,75855.11,75959.37,75822.71,75959.37,33.1189
1776787800000,75959.38,75966.98,75850,75960.96,22.97234
1776788100000,75960.97,75985.89,75846,75969.07,34.88497
1776788400000,75969.06,75972.83,75854.87,75891.62,39.41383
1776788700000,75891.62,75986.36,75861.28,75863.67,40.20914
1776789000000,75863.67,76087.33,75845.22,76087.33,33.05863
1776789300000,76087.34,76190.72,75989.15,76029.05,71.53854
1776789600000,76029.06,76106.78,75871.36,75891.52,31.45711
1776789900000,75891.52,76046,75889.17,76046,31.38808
1776790200000,76045.99,76045.99,75918,75930.43,31.9763
1776790500000,75930.43,75933.53,75760,75781.18,32.40627
1776790800000,75781.19,75822.38,75722.41,75742.38,38.83993
1776791100000,75742.39,75742.39,75551.79,75651,86.55467
1776791400000,75651,75651,75441.2,75540.23,94.87522
1776791700000,75540.24,75549.42,75097.48,75101.3,172.64936
1776792000000,75101.29,75365.41,75052.64,75303.61,121.18908
1776792300000,75303.6,75382.1,75205.82,75332.73,62.71203
1776792600000,75332.73,75374.82,75273.66,75334.2,52.66497
1776792900000,75334.19,75692,75273.03,75597.21,130.51897
1776793200000,75597.51,75912.98,75589.03,75768.03,123.00981
1776793500000,75768.02,75793.07,75642.85,75713.46,48.52686
1776793800000,75713.46,75820,75608.89,75617.57,24.31192
1776794100000,75617.57,75617.58,75506.95,75545.62,39.23178
1776794400000,75545.62,75639.52,75520,75571.37,48.09355
1776794700000,75571.37,75637.86,75546.4,75592.75,18.03985
1776795000000,75592.74,75603.82,75495.55,75582.15,17.49524
1776795300000,75582.15,75668.24,75437.9,75469.31,120.33057
1776795600000,75469.32,75513.26,75412,75450.01,20.02322
1776795900000,75450.01,75485.2,75380,75475.53,32.56824
1776796200000,75475.53,75599.26,75475.52,75576.17,19.99143
1776796500000,75576.16,75583.13,75470.93,75533.72,17.9734
1776796800000,75533.72,75540.69,75470,75524.79,12.80607
1776797100000,75524.78,75560.79,75392.17,75392.17,33.12618
1776797400000,75392.17,75545.31,75310.88,75506.9,70.34823
1776797700000,75506.89,75639.46,75464.49,75610.21,45.67457
1776798000000,75610.21,75745.12,75607.23,75739.12,38.91696
1776798300000,75739.11,75795.79,75692.03,75692.04,56.15632
1776798600000,75692.04,75766.55,75567.06,75607.58,75.25803
1776798900000,75607.58,75685.87,75540,75609.64,54.93078
1776799200000,75609.64,75860,75609.64,75832.43,44.4515
1776799500000,75832.42,75919.5,75762.53,75773.73,35.92062
1776799800000,75773.74,75786.45,75572.84,75572.85,26.31903
1776800100000,75572.84,75572.84,75182,75255.19,121.69866
1776800400000,75255.2,75255.2,74823,74866,274.29594
1776800700000,74866.01,75032.97,74821.57,75010.08,75.58981
1776801000000,75010.08,75093.72,74907.38,74955.11,77.44807
1776801300000,74955.12,75039.08,74947.47,75023.43,73.28188
1776801600000,75023.43,75187.3,74994.04,75108.31,112.06834
1776801900000,75108.3,75423.53,74967.58,75358.75,154.91094
1776802200000,75358.74,75614.29,75312.01,75576.01,195.72748
1776802500000,75576,75630.1,75451.37,75516.01,52.67168
1776802800000,75516.01,75650,75516,75628.32,34.19228
1776803100000,75628.33,75779.99,75628.33,75646.81,80.42887
1776803400000,75646.8,75859.56,75646.8,75797.09,43.35972
1776803700000,75797.09,75837.22,75679.62,75755.14,48.02206
1776804000000,75755.14,75755.14,75666.65,75667.13,20.37144
1776804300000,75667.12,75732.33,75583.3,75732.33,20.27635
1776804600000,75732.33,75750,75670.09,75709.86,14.25892
1776804900000,75709.87,75771,75695.55,75698.51,20.96895
1776805200000,75698.51,75777.38,75650.02,75707.99,21.36351
1776805500000,75707.99,75714.83,75624.99,75625,15.28621
1776805800000,75624.99,75625,75535.47,75578,27.84124
1776806100000,75578.01,75608.88,75558,75578.58,10.37972
1776806400000,75578.58,75673.16,75578.57,75608.62,15.49534
1776806700000,75608.63,75622.06,75550.11,75577.84,23.77766
1776807000000,75577.84,75585,75573.54,75584.99,15.8275
1776807300000,75584.99,75628,75573.48,75604.56,15.92374
1776807600000,75604.56,75625.04,75449.95,75452.81,36.50335
1776807900000,75452.8,75533.79,75431.62,75514.01,34.63425
1776808200000,75514.01,75540,75514,75539.99,13.70368
1776808500000,75540,75585.88,75522.93,75549.99,18.64035
1776808800000,75549.99,75594,75510,75534.85,39.91843
1776809100000,75534.08,75570.13,75490,75503.31,69.02415
1776809400000,75503.12,75571.45,75500,75550.74,27.71308
1776809700000,75550.74,75550.74,75321.49,75321.5,63.7069
1776810000000,75321.51,75414.78,75302.31,75363.98,36.2993
1776810300000,75363.99,75382.36,75341.34,75368,14.68826
1776810600000,75367.99,75402.13,75302.01,75376.84,18.6902
1776810900000,75376.83,75434.88,75366.82,75386.83,54.62138
1776811200000,75386.83,75540.85,75379.8,75527.96,16.18716
1776811500000,75527.43,75550,75489.63,75489.64,12.89972
1776811800000,75489.63,75576.36,75489.63,75574.41,11.28923
1776812100000,75574.41,75650.04,75574.41,75650.04,24.25607
1776812400000,75650.03,75796.7,75622,75757.37,41.44742
1776812700000,75757.36,75857.82,75757.36,75850.99,33.98356
1776813000000,75850.98,75850.98,75726.9,75775.05,14.19038
1776813300000,75775.05,75868.91,75754.74,75835.06,10.96521
1776813600000,75835.05,75847.17,75782,75824.14,23.90585
1776813900000,75824.15,75824.15,75760,75787.26,14.59009
1776814200000,75787.25,75836.08,75780.96,75835.99,25.01605
1776814500000,75836,75974.23,75835.99,75974.23,22.96064
1776814800000,75974.22,76111.88,75931.45,76083.62,70.37471
1776815100000,76083.62,76406.91,76077.55,76360.51,148.33922
1776815400000,76360.51,76425.37,76300,76341.37,49.04917
1776815700000,76341.36,76349.19,76314.26,76336.15,22.30867
1776816000000,76336.14,76414.13,76311.99,76311.99,106.39589
1776816300000,76312,76500,76311.99,76450,98.82243
1776816600000,76450.01,76450.01,76319.31,76417.85,39.01902
1776816900000,76417.85,76417.85,76278.53,76368.74,41.90658
1776817200000,76368.73,76439.29,76287.31,76287.32,24.58765
1776817500000,76287.32,76325.43,76242.8,76274.01,30.66401
1776817800000,76274,76310,76252.6,76254.16,16.78933
1776818100000,76254.16,76338.33,76220.4,76338.33,41.85064
1776818400000,76338.33,76400,76301.76,76338,16.34428
1776818700000,76337.99,76374.33,76284.64,76284.65,18.8882
1776819000000,76284.64,76300.59,76249.41,76273.96,24.22015
1776819300000,76273.97,76370.46,76266.68,76370.45,37.43883
1776819600000,76370.46,76412.42,76312.41,76350.84,59.71369
1776819900000,76350.83,76369.92,76315.52,76345.62,21.81084
1776820200000,76345.62,76416.24,76281.73,76397.37,17.70941
1776820500000,76397.37,76397.37,76164.81,76184.44,29.72532
1776820800000,76184.44,76247.77,76140.09,76178.18,69.68134
1776821100000,76178.19,76214.65,76150,76160.58,22.40756
1776821400000,76160.59,76206.88,76132.95,76175.84,19.71993
1776821700000,76175.84,76271.13,76170.65,76262.19,16.1788
1776822000000,76262.18,76271.13,76218.89,76250.2,15.38185
1776822300000,76250.2,76291.62,76209.2,76280.03,15.53412
1776822600000,76280.02,76350,76237.83,76244.52,48.21336
1776822900000,76244.52,76324.86,76237.83,76297.99,15.41084
1776823200000,76297.99,76349.81,76223.9,76290.96,32.19737
1776823500000,76290.96,76346.55,76235.98,76346.54,27.93435
1776823800000,76346.54,76879.52,76346.54,76739.94,274.57787
1776824100000,76739.93,77167.24,76739.93,77019.46,295.10753
1776824400000,77019.45,77138.99,76784.86,77015.06,142.65879
1776824700000,77015.07,77250,77015.06,77239.56,103.63592
1776825000000,77239.57,77347.92,77077.5,77134.04,121.55579
1776825300000,77134.05,77237.9,77076.94,77102.97,51.44351
1776825600000,77102.98,77306.81,77067.43,77242.46,80.0579
1776825900000,77242.46,77280.48,77144.24,77192.21,54.93044
1776826200000,77192.21,77500,77192.2,77478.97,167.25963
1776826500000,77478.97,77645.35,77411.52,77604.71,271.49729
1776826800000,77604.7,77678.67,77466.67,77604.42,155.66535
1776827100000,77604.41,77733.11,77507.25,77604.84,218.59532
1776827400000,77604.84,77658.13,77542.43,77606.78,57.95717
1776827700000,77606.78,77606.78,77420.11,77429.22,70.6994
1776828000000,77429.21,77500,77402.94,77487.11,56.83619
1776828300000,77487.12,77605.82,77487.11,77529.09,45.51715
1776828600000,77529.09,77537.46,77397.88,77420.57,99.17461
1776828900000,77420.56,77452.2,77405.17,77424.09,55.37259
1776829200000,77424.09,77592.83,77424.09,77583.32,60.68259
1776829500000,77583.33,77612.89,77500,77557.82,42.83364
1776829800000,77557.82,77613.71,77546,77552.19,21.269
1776830100000,77552.19,77614.78,77521.47,77521.48,72.04979
1776830400000,77521.47,77600,77510.93,77600,95.00343
1776830700000,77599.99,77600,77545.17,77569.16,22.87561
1776831000000,77569.16,77624.4,77484.11,77484.26,46.72125
1776831300000,77484.27,77498,77439.04,77439.05,29.32545
1776831600000,77439.05,77487.39,77364.25,77417.07,34.68105
1776831900000,77417.07,77515.46,77404.71,77507.02,62.11269
1776832200000,77507.03,77534.4,77483.15,77500.01,29.62705
1776832500000,77500,77650,77473.87,77650,31.50526
1776832800000,77649.99,77700,77561.59,77562.02,44.63144
1776833100000,77562.02,77589.71,77523.1,77523.1,18.774
1776833400000,77523.1,77559,77465.63,77472.01,44.3264
1776833700000,77472,77523.01,77450.33,77523,87.57417
1776834000000,77523.01,77531.48,77450,77483.61,102.05441
1776834300000,77483.62,77578.65,77450,77548.49,35.77276
1776834600000,77548.48,77589.78,77523.62,77548.62,19.8924
1776834900000,77548.62,78012.55,77525.33,77939.67,423.7709
1776835200000,77939.66,78450,77883.41,78225.33,513.57886
1776835500000,78225.32,78452.18,78107.56,78258.53,400.23626
1776835800000,78258.53,78336.7,78122.15,78189.25,171.80339
1776836100000,78189.24,78244.45,78027.01,78034.37,109.96323
1776836400000,78034.37,78368.91,78002.62,78133.52,193.31232
1776836700000,78133.52,78150.85,78075.17,78093.3,88.18429
1776837000000,78093.3,78150,77962.42,78096.08,173.77592
1776837300000,78094.25,78211.14,77994.93,77994.93,154.14405
1776837600000,77994.92,78007.37,77920,77959.84,56.77906
1776837900000,77959.84,77974.65,77913.23,77941.99,164.76158
1776838200000,77941.99,78015.16,77919.31,77950.76,58.89278
1776838500000,77950.76,78014.16,77950.75,77996.42,37.18897
1776838800000,77996.41,78042.84,77921.48,77951.06,29.84461
1776839100000,77951.06,77997.47,77924.39,77972.85,48.31717
1776839400000,77972.86,78012.85,77939.45,77939.46,32.21154
1776839700000,77939.45,77955.46,77900,77945.85,23.39051
1776840000000,77945.85,77987.29,77931.85,77971.26,22.95598
1776840300000,77971.26,77997.6,77925.06,77959.1,36.23035
1776840600000,77959.11,78018,77959.1,78014.64,40.12727
1776840900000,78014.64,78017.36,77964.07,78010.72,26.18604
1776841200000,78010.73,78025.97,77967.31,77997.86,48.36044
1776841500000,77997.87,78062.41,77997.86,78039.2,31.25307
1776841800000,78039.21,78111,77993.11,78105.21,56.44276
1776842100000,78105.22,78105.22,77952.91,77966.83,36.60684
1776842400000,77966.83,77970.48,77825,77882.03,95.70689
1776842700000,77882.02,77899.85,77828.91,77893.9,67.04198
1776843000000,77893.9,77909.91,77837.86,77897.56,59.01351
1776843300000,77897.56,77970,77867.83,77894.57,72.15888
1776843600000,77894.58,78067.11,77875.37,78062.69,88.74795
1776843900000,78063.39,78110,77990.51,78000,91.68487
1776844200000,77999.99,78058.55,77972.57,77993.5,106.31715
1776844500000,77993.49,78078.04,77987.71,78012.79,127.19206
1776844800000,78012.78,78162.2,78012.78,78056.12,84.09294
1776845100000,78056.12,78133.16,78056.11,78106.14,71.16949
1776845400000,78106.14,78182,78094.08,78141.2,64.14152
1776845700000,78141.2,78158,78112.31,78137.15,115.07928
1776846000000,78137.14,78219.41,78020.89,78031.2,180.6679
1776846300000,78030.95,78095.99,77965.76,77965.76,215.63676
1776846600000,77965.76,78018.82,77949.25,77967.2,35.42988
1776846900000,77967.2,78008.68,77958.8,77979.75,49.13311
1776847200000,77979.74,78007.83,77944.2,77944.2,35.8251
1776847500000,77944.2,77992.21,77941.59,77966,28.87735
1776847800000,77966.01,78070.94,77966,78050.36,37.71625
1776848100000,78050.36,78066.04,78010.92,78010.92,69.67854
1776848400000,78010.92,78057.74,77956.76,77991.33,50.96186
1776848700000,77991.33,78077,77958,78064.47,32.84234
1776849000000,78064.46,78096,78031.97,78039.35,41.44239
1776849300000,78039.36,78050,77960.78,77983.24,30.80479
1776849600000,77983.24,78043.14,77982.53,78040.33,23.24152
1776849900000,78040.34,78157.13,78036.69,78157.12,34.2723
1776850200000,78157.13,78157.13,78095.1,78099.3,21.19795
1776850500000,78099.3,78114.05,78057.19,78114.02,21.43445
1776850800000,78114.02,78184.7,78114.02,78145.72,28.22918
1776851100000,78145.73,78145.73,78094.95,78108.11,15.8055
1776851400000,78108.12,78125.71,77987.56,77999.86,95.87724
1776851700000,77999.86,78028.01,77978.29,78001.95,19.28653
1776852000000,78001.96,78051.56,77951.17,77981.35,13.42714
1776852300000,77981.35,78039.79,77954.28,77954.47,13.12893
1776852600000,77954.48,78039.48,77954.47,78039.48,47.89205
1776852900000,78039.48,78048.1,77973.97,78018.98,21.95761
1776853200000,78018.97,78032.77,77978.47,77990.08,15.41446
1776853500000,77990.09,78076.99,77984.85,78067.9,14.35221
1776853800000,78067.9,78167.85,78067.89,78167.84,61.88144
1776854100000,78167.85,78180,78108,78137.95,27.04627
1776854400000,78137.95,78157.44,78100.18,78119.59,25.15181
1776854700000,78119.59,78128.04,78098,78122.6,28.28175
1776855000000,78122.6,78164.71,78100,78120.24,24.89897
1776855300000,78120.24,78171.59,78056.99,78157.41,59.28867
1776855600000,78157.41,78280,78157.41,78217.09,56.49754
1776855900000,78217.09,78276.81,78102,78126.04,102.79152
1776856200000,78126.03,78209.84,78104.97,78152.34,32.1922
1776856500000,78152.34,78239.99,78152.33,78199.99,21.41441
1776856800000,78200,78240,78200,78224.2,46.03358
1776857100000,78224.2,78314.65,78211.11,78314.64,61.11945
1776857400000,78314.65,78333,78272.3,78312.87,61.44948
1776857700000,78312.87,78399,78174.02,78226.01,86.29424
1776858000000,78226,78254.17,78186.64,78209.83,30.76568
1776858300000,78209.83,78312.88,78209.83,78308.98,24.79554
1776858600000,78308.97,78316.07,78244.25,78284.14,25.95173
1776858900000,78284.15,78300,78244.86,78300,11.57727
1776859200000,78300,78416.64,78244.86,78313.1,68.83775
1776859500000,78313.11,78330.04,78228,78330.03,33.32182
1776859800000,78330.03,78463.31,78324.19,78429.85,377.82741
1776860100000,78429.85,78508.18,78300,78342,107.82006
1776860400000,78341.99,78373.67,78231.48,78241.7,43.57183
1776860700000,78241.7,78287.51,78138.8,78185.37,62.2221
1776861000000,78185.36,78243.6,78114.04,78225.82,43.12093
1776861300000,78225.83,78247.98,78179.49,78200.87,44.40409
1776861600000,78200.88,78281.7,78188.79,78188.79,48.35561
1776861900000,78188.8,78330.23,78180.03,78181.71,66.45362
1776862200000,78181.22,78249.6,78178.33,78244.08,24.88313
1776862500000,78244.07,78299.47,78225.98,78236.05,32.12173
1776862800000,78236.05,78299.47,78162.64,78294.9,39.96736
1776863100000,78294.91,78445.7,78223.06,78262.75,89.58969
1776863400000,78262.74,78373.96,78241.42,78373.95,46.13768
1776863700000,78373.96,78500,78345.15,78450.01,62.23444
1776864000000,78450,78495.49,78380,78467.79,60.4064
1776864300000,78467.8,78470,78406.42,78467.85,35.31891
1776864600000,78467.85,78672.67,78361.26,78447.39,249.09352
1776864900000,78447.38,78498.45,78283.06,78451.15,91.3826
1776865200000,78451.15,78649.99,78426.87,78616.93,111.24907
1776865500000,78616.92,78770,78527.29,78650.39,221.29405
1776865800000,78650.38,78773.6,78570.73,78746.27,114.06994
1776866100000,78747.4,78850,78719.4,78840.94,132.44358
1776866400000,78840.94,78900,78775,78881.8,154.22608
1776866700000,78881.8,78888.01,78703.13,78825.19,121.93636
1776867000000,78825.19,79079.25,78825.19,79057.81,269.77374
1776867300000,79057.81,79072.33,78781.83,78804.8,154.19487
1776867600000,78804.81,79174.68,78778.2,79081.14,255.19835
1776867900000,79081.15,79129.56,79000,79008.31,97.55961
1776868200000,79008.3,79042.72,78577.86,78729.49,258.59255
1776868500000,78729.5,78860.84,78700,78860.84,106.76159
1776868800000,78860.83,78951.47,78686.76,78699.54,134.48727
1776869100000,78699.53,78888,78693.8,78888,60.806
1776869400000,78888,79007.84,78865.44,78957.77,143.28239
1776869700000,78957.77,79095.34,78867.32,79045.75,90.87628
1776870000000,79045.75,79092.87,78890,78916,136.40154
1776870300000,78915.99,79011.76,78852.02,78954.85,98.04846
1776870600000,78954.84,79123,78924.35,78947.64,125.08492
1776870900000,78947.64,79027.6,78886,78982.86,63.26026
1776871200000,78982.85,79071.69,78930.42,78986.37,123.34297
1776871500000,78986.36,79127.01,78837.66,79068.15,147.5126
1776871800000,79068.16,79282.75,79010.18,79092.21,221.06256
1776872100000,79092.22,79276,79009.99,79259.99,124.13825
1776872400000,79260,79317.73,79200,79279.92,129.33262
1776872700000,79279.92,79328.65,79235.11,79280.89,50.53946
1776873000000,79280.89,79400,79218.5,79399.99,119.18124
1776873300000,79399.99,79400,79272.9,79272.9,74.09912
1776873600000,79272.91,79436.02,79272.91,79426.16,132.34421
1776873900000,79426.16,79472.82,79283.83,79283.83,77.7689
1776874200000,79283.83,79283.84,79114.11,79201.01,85.28008
1776874500000,79201,79208,79100,79127.41,104.41553
1776874800000,79127.4,79174,78944.9,78989.91,84.00579
1776875100000,78989.9,79011.56,78881.13,78932,92.7028
1776875400000,78932,79030.23,78861,78980.01,52.01193
1776875700000,78980,79022.4,78936.34,78965.28,37.21216
1776876000000,78965.28,78965.28,78777,78813.9,72.5919
1776876300000,78813.9,78846.75,78732.87,78842.08,97.23097
1776876600000,78842.07,78847.18,78702,78705.89,47.45511
1776876900000,78705.9,78770,78632.37,78743.59,127.95424
1776877200000,78743.6,78913.7,78743.59,78883.96,86.94749
1776877500000,78883.97,78922.3,78827.4,78922.3,67.84097
1776877800000,78922.3,79034.73,78922.3,78980.25,63.64997
1776878100000,78980.24,79008.14,78768,78841.62,70.72502
1776878400000,78841.62,78856.92,78709.47,78723.21,40.11552
1776878700000,78723.2,78913.53,78705.71,78832.18,24.49393
1776879000000,78832.19,78890.15,78774.09,78805.59,15.81368
1776879300000,78805.58,78863.11,78763.66,78835.27,20.27052
1776879600000,78835.27,78889.49,78798.31,78815.99,20.00352
1776879900000,78815.98,78928,78708.31,78879.05,26.13152
1776880200000,78879.12,78994.4,78861.5,78994.4,42.53056
1776880500000,78994.39,78994.4,78900,78900,23.79118
1776880800000,78900.01,78981.31,78900.01,78920,15.36862
1776881100000,78920.01,78932.99,78828.76,78920.15,17.90089
1776881400000,78920.14,78989.71,78886.49,78958.51,29.24631
1776881700000,78958.51,78986.8,78930.01,78976.11,25.21871
1776882000000,78976.12,78991.81,78885.84,78991.8,18.98216
1776882300000,78991.8,78991.81,78903.2,78905.02,32.96401
1776882600000,78905.02,78957.02,78857.16,78899.17,21.03252
1776882900000,78899.17,78968.71,78896.08,78960.21,16.26422
1776883200000,78960.2,79031.56,78960.2,78960.97,55.24459
1776883500000,78960.97,79108,78957.72,79108,33.19051
1776883800000,79107.99,79163.66,79072.48,79079.59,25.39126
1776884100000,79079.59,79079.59,78990.76,79022.39,32.13642
1776884400000,79022.4,79050.51,78742.48,78785.89,70.84074
1776884700000,78785.41,78845.74,78706.81,78761.17,64.38514
1776885000000,78761.17,78855.73,78761.17,78855.72,66.18165
1776885300000,78855.72,78945.25,78828.67,78932.9,47.68449
1776885600000,78932.89,78986,78918.86,78982.78,51.29716
1776885900000,78982.78,79067.6,78982.78,79027.6,34.51892
1776886200000,79027.59,79062,78923.17,78936.7,49.06641
1776886500000,78936.7,78936.7,78762.9,78875.64,40.34124
1776886800000,78875.64,78875.64,78826.94,78860.1,35.26908
1776887100000,78860.1,78888,78805.64,78884.19,21.62649
1776887400000,78884.2,78913.7,78782.59,78889.99,27.12313
1776887700000,78890,78967.34,78827.18,78846.62,48.97223
1776888000000,78846.62,78915.84,78808.51,78897.88,37.16678
1776888300000,78897.88,78909.9,78779.84,78779.85,23.79644
1776888600000,78779.84,78800,78747.25,78748.46,22.628
1776888900000,78748.46,78758,78632.37,78667.15,48.4468
1776889200000,78667.15,78667.15,78484.42,78556,99.68586
1776889500000,78556.77,78610.25,78556.77,78595.14,22.23612
1776889800000,78595.13,78617.87,78549.58,78549.59,20.58298
1776890100000,78549.58,78549.59,78487.56,78522.81,40.05103
1776890400000,78522.81,78567.12,78513.37,78513.37,20.41982
1776890700000,78513.37,78521.26,78470.58,78495.85,17.99878
1776891000000,78495.85,78512,78440.78,78440.79,39.13523
1776891300000,78440.79,78482.63,78410,78436.68,44.51759
1776891600000,78436.69,78550,78425,78549.99,20.34676
1776891900000,78549.99,78582.24,78545.99,78577.86,9.63181
1776892200000,78577.85,78599.99,78555.75,78583.99,19.18492
1776892500000,78584,78599.92,78565.35,78575.77,8.00839
1776892800000,78575.78,78599.92,78550,78568.71,90.65008
1776893100000,78568.71,78585.16,78566.77,78580.09,8.34321
1776893400000,78580.08,78700,78580.08,78700,26.73428
1776893700000,78700,78749.33,78678.69,78749.32,18.90844
1776894000000,78749.33,78753.51,78704,78749.99,36.14786
1776894300000,78750,78816.36,78742.87,78796,20.96184
1776894600000,78796,78796,78712.73,78755.7,24.45015
1776894900000,78755.7,78821.86,78744,78762.69,15.97771
1776895200000,78762.68,78810.83,78701.15,78750.3,42.47166
1776895500000,78750.29,78819.3,78732,78819.3,22.38646
1776895800000,78819.3,78824,78762.6,78762.61,21.13479
1776896100000,78762.62,78766.29,78622.28,78635.99,22.40916
1776896400000,78635.99,78640,78587.6,78625.36,22.04223
1776896700000,78625.36,78625.37,78530,78541.59,15.98567
1776897000000,78541.6,78599.06,78480.16,78499.3,50.17192
1776897300000,78499.31,78545.67,78480,78536.3,14.99989
1776897600000,78536.29,78566.84,78499.86,78499.86,9.85706
1776897900000,78499.86,78546.31,78456.15,78495.41,12.8916
1776898200000,78495.41,78562.53,78487.38,78553.85,16.39115
1776898500000,78553.86,78630,78538.01,78607.95,43.89981
1776898800000,78607.95,78607.95,78474.95,78507.1,19.23265
1776899100000,78507.1,78546.87,78454,78546.86,23.08808
1776899400000,78546.86,78598,78546.86,78562.58,20.67202
1776899700000,78562.59,78584.88,78534.81,78534.82,13.08017
1776900000000,78534.81,78534.81,78237.07,78240.89,216.92179
1776900300000,78240.9,78348,78155.83,78331.01,244.69148
1776900600000,78331.01,78331.01,78189.86,78247.74,33.01312
1776900900000,78247.74,78299.1,78231.58,78262,29.90465
1776901200000,78261.99,78286.1,78221.11,78254.9,29.0363
1776901500000,78254.9,78305.04,78243.53,78272.88,12.7477
1776901800000,78272.88,78288,78197.41,78203.46,22.03079
1776902100000,78203.45,78238.52,78157.13,78178.23,47.65018
1776902400000,78178.22,78403.02,78178.22,78349.23,176.00632
1776902700000,78349.23,78357.32,78150,78150.01,121.82129
1776903000000,78150,78150.01,77888,77888.01,200.91224
1776903300000,77888.01,78430,77582.17,78392.01,476.15223
1776903600000,78392,78399.85,78138.4,78247.8,208.02042
1776903900000,78247.8,78480,78196.97,78443.42,336.80069
1776904200000,78443.41,78560,78311.99,78426.76,92.92653
1776904500000,78426.03,78574.44,78388.44,78479.7,41.24122
1776904800000,78479.7,78491.81,78386,78421.96,33.00774
1776905100000,78421.96,78455.92,78271.99,78369.5,43.71827
1776905400000,78369.5,78458.03,78306.19,78360.81,25.94058
1776905700000,78360.81,78424.29,78355.88,78424.29,22.03274
1776906000000,78424.3,78435.79,78300,78310.73,29.32059
1776906300000,78310.73,78472.95,78310.73,78347.21,38.73519
1776906600000,78347.2,78362.21,78234.59,78265.12,27.98764
1776906900000,78265.12,78275.75,78150,78150,31.62358
1776907200000,78150,78197.04,78058.08,78068.08,32.05506
1776907500000,78068.08,78270.76,78057.5,78087.43,151.07531
1776907800000,78087.43,78220.95,78066.41,78135.39,137.27584
1776908100000,78135.38,78250,78135.38,78228.66,17.28213
1776908400000,78228.65,78393.6,78228.65,78291.84,33.03961
1776908700000,78291.85,78382.63,78230,78382.63,38.40337
1776909000000,78382.62,78430.23,78296.93,78344,24.96626
1776909300000,78344,78381.23,78323.19,78359.23,25.10392
1776909600000,78359.71,78359.72,78250.23,78252.01,34.05108
1776909900000,78252.01,78285.69,78209.21,78252.73,32.59391
1776910200000,78252.73,78290.05,78164.09,78164.09,25.17707
1776910500000,78164.09,78217.99,78073.67,78106.01,41.6805
1776910800000,78106,78207.07,78082.15,78082.52,32.69999
1776911100000,78082.52,78113.44,77987.42,78036,86.37078
1776911400000,78035.99,78056.47,77966.11,78014.52,31.18456
1776911700000,78014.53,78112.35,77819.24,77871.34,53.30181
1776912000000,77871.35,77903.18,77761.2,77872.01,80.37571
1776912300000,77872.01,77921.07,77765.53,77826.66,30.07513
1776912600000,77826.67,78018,77826.66,77958.09,37.97456
1776912900000,77958.08,78007.12,77916,77939.92,22.83817
1776913200000,77939.91,78025.99,77900.01,77973.87,23.7357
1776913500000,77973.87,77973.87,77806.51,77815.15,27.44498
1776913800000,77815.15,77850.01,77725.09,77725.09,22.83663
1776914100000,77725.17,77748.74,77640.59,77666.38,48.7989
1776914400000,77666.38,77727.72,77629.69,77683.5,129.87231
1776914700000,77683.51,77724.67,77623.34,77687.86,39.09439
1776915000000,77687.98,77714.54,77607.09,77615.19,51.2876
1776915300000,77615.04,77669.79,77514.74,77629.77,69.86465
1776915600000,77629.78,77642.16,77453.43,77627.04,72.36084
1776915900000,77627.05,77699.83,77542.57,77586.66,48.0167
1776916200000,77586.66,77727.16,77586.66,77727.15,31.48061
1776916500000,77727.15,77761.63,77648.63,77746.46,44.41029
1776916800000,77746.47,77759.51,77675.8,77759.5,39.34847
1776917100000,77759.5,77783.56,77680,77783.56,28.95767
1776917400000,77783.57,77873.86,77783.57,77854.57,27.20734
1776917700000,77854.56,77928.48,77788.63,77840.31,58.927
1776918000000,77840.31,77905.6,77784.53,77784.54,24.52723
1776918300000,77784.53,77807,77746.26,77795.85,25.38246
1776918600000,77795.86,77914.41,77795.85,77905.47,13.98802
1776918900000,77905.48,77909.95,77865,77884.01,20.02634
1776919200000,77884,77907.85,77871.05,77876.25,13.1249
1776919500000,77876.26,77917.61,77844,77881.69,15.10938
1776919800000,77881.68,77923.95,77839.35,77923.51,16.56855
1776920100000,77923.51,77949.09,77904.8,77920.09,21.88254
1776920400000,77920.09,78050.26,77901.51,78014.01,111.59489
1776920700000,78014,78018.09,77963.39,78014.12,68.52664
1776921000000,78014.12,78014.12,77980.22,77990,22.63187
1776921300000,77990,77999.08,77909.86,77996.75,42.1572
1776921600000,77996.75,78014.4,77938,77938.01,17.95809
1776921900000,77938,77938.01,77888,77905.52,15.67627
1776922200000,77905.53,77905.53,77750,77836.76,130.94391
1776922500000,77836.75,77882.08,77784.54,77794.13,85.83894
1776922800000,77794.13,77862.68,77785.37,77862.68,9.7502
1776923100000,77862.68,77985.13,77862.67,77985.13,12.78173
1776923400000,77985.12,78110.01,77968.02,77986.42,141.24468
1776923700000,77986.43,78064.54,77986.42,78033.87,21.78856
1776924000000,78034,78137.21,78034,78127.3,44.21683
1776924300000,78127.3,78280.23,78127.3,78229.25,58.32653
1776924600000,78229.24,78286.47,78184,78196.63,63.83187
1776924900000,78196.63,78250.98,78175.68,78175.69,30.47745
1776925200000,78175.68,78337.93,78160,78305.61,68.8108
1776925500000,78305.6,78328.99,78282,78282.37,23.77321
1776925800000,78282.36,78339.35,78275.31,78275.33,27.033
1776926100000,78275.33,78275.33,78219.44,78219.44,24.39262
1776926400000,78219.44,78229.42,78137.17,78178.39,31.73639
1776926700000,78178.39,78178.4,78100.07,78100.08,14.95636
1776927000000,78100.08,78243.72,78100.07,78196.78,15.78735
1776927300000,78196.78,78214.61,78167.51,78211.43,29.78718
1776927600000,78211.43,78248.39,78143.24,78193.07,35.78362
1776927900000,78193.07,78247.68,78160.69,78168.57,26.4
1776928200000,78168.57,78225.32,78132,78142.26,21.68289
1776928500000,78142.26,78161.01,78112.83,78142.98,22.1547
1776928800000,78142.98,78187.35,78121.49,78164.02,20.40145
1776929100000,78164.01,78191.78,78132.84,78149.99,12.12378
1776929400000,78149.99,78172.76,78123.24,78159.99,15.41663
1776929700000,78159.99,78166,78036.07,78123.65,21.32763
1776930000000,78123.64,78144.11,78082,78099.54,18.57347
1776930300000,78099.53,78120,78014.19,78115.84,24.30676
1776930600000,78115.84,78147.14,77981.88,77992.17,50.911
1776930900000,77992.16,78048.62,77992.16,78048.62,23.27291
1776931200000,78048.61,78048.62,77977.38,77985.62,25.67772
1776931500000,77985.63,78070,77920.58,78069.99,34.92546
1776931800000,78069.99,78175.52,78044.37,78109,21.73005
1776932100000,78109.01,78109.64,78034.67,78100.46,21.62946
1776932400000,78100.46,78121.4,77977.51,77982.83,31.10915
1776932700000,77982.83,78030.38,77957.12,77983.91,18.36813
1776933000000,77983.53,77983.53,77842.65,77861.38,45.75897
1776933300000,77861.38,77895,77800,77810.24,67.80973
1776933600000,77810.24,77810.24,77715.9,77734.68,288.10322
1776933900000,77734.68,77839.93,77714.86,77818.6,264.2247
1776934200000,77818.6,77877.92,77813.32,77853.28,123.55639
1776934500000,77853.28,77891.32,77846.88,77858.35,192.37577
1776934800000,77858.34,77860.8,77633.33,77642.77,48.71849
1776935100000,77642.78,77691.23,77440.85,77549.99,228.63079
1776935400000,77549.99,77583.65,77464.67,77580.17,58.56194
1776935700000,77580.17,77704.96,77570.34,77674.5,110.90401
1776936000000,77674.3,77674.31,77513.48,77523.6,57.09941
1776936300000,77523.6,77620.34,77523.6,77620.34,55.14131
1776936600000,77620.34,77674,77620.34,77668.72,36.32717
1776936900000,77668.72,77688.63,77632.23,77688.63,33.63295
1776937200000,77688.63,77761.94,77688.62,77726,31.6727
1776937500000,77726,77741.67,77544.71,77616.14,38.69345
1776937800000,77616.14,77648.19,77592,77616.38,29.88595
1776938100000,77616.39,77655.35,77612.17,77655.34,42.78444
1776938400000,77655.35,77709.16,77621.33,77622.01,29.71816
1776938700000,77622,77622.01,77215.01,77300,486.51458
1776939000000,77300,77300.01,77174.01,77217.46,145.4466
1776939300000,77217.47,77350,77204.96,77314.29,103.68039
1776939600000,77314.28,77395.92,77294.94,77327.23,141.97292
1776939900000,77327.24,77390.14,77327.23,77387.52,28.55092
1776940200000,77387.52,77441.01,77352,77409.9,38.69375
1776940500000,77409.91,77444.68,77366,77427.31,25.28518
1776940800000,77427.32,77429.16,77376.03,77376.04,25.59532
1776941100000,77376.03,77469.63,77356.15,77367.6,46.88072
1776941400000,77367.6,77393.56,77319.7,77319.71,22.07128
1776941700000,77319.71,77423.59,77300,77403.63,35.07927
1776942000000,77403.63,77495.3,77403.63,77495.3,51.86157
1776942300000,77495.3,77495.3,77400.62,77444.97,29.27287
1776942600000,77444.97,77460.37,77365.57,77398.55,27.84994
1776942900000,77398.55,77469.61,77384.45,77442.15,22.28356
1776943200000,77442.15,77488.84,77442.15,77484.49,20.92877
1776943500000,77484.49,77501.61,77432.12,77460.6,53.78127
1776943800000,77460.6,77492.88,77384.44,77384.45,32.9549
1776944100000,77384.44,77570.12,77384.44,77521.08,52.68296
1776944400000,77521.09,77588.21,77513.23,77588.2,22.80203
1776944700000,77588.2,77689.32,77583.33,77606,37.16171
1776945000000,77606.01,77700,77603.11,77699.99,26.81901
1776945300000,77699.99,77757.31,77674.23,77704.62,147.02812
1776945600000,77704.61,77789.47,77698.15,77768.87,49.97923
1776945900000,77768.86,77865.41,77747.5,77762.49,87.49665
1776946200000,77762.48,77807.96,77712.14,77714.64,62.91184
1776946500000,77714.64,77729.82,77650,77680.74,40.78136
1776946800000,77680.74,77739.18,77622.2,77739.18,19.32409
1776947100000,77739.94,77766.62,77703.2,77766.2,24.93543
1776947400000,77766.19,77821.74,77720.26,77761.34,29.67541
1776947700000,77761.35,77794.56,77751.4,77780.85,33.99912
1776948000000,77780.86,77868.6,77764.48,77764.49,48.16998
1776948300000,77764.48,77830,77491.18,77680.01,186.81136
1776948600000,77680.01,77734.78,77602.01,77689.35,23.14189
1776948900000,77689.35,77870.54,77689.35,77870.53,28.9893
1776949200000,77870.54,77904.37,77780,77825.05,38.76006
1776949500000,77825.05,77825.05,77760,77816.01,18.94569
1776949800000,77816.01,77822.76,77630,77661.49,41.45181
1776950100000,77661.5,77714.11,77606.29,77671.82,43.46889
1776950400000,77671.82,77705.86,77658,77682.52,26.65306
1776950700000,77682.53,77687.25,77576.84,77595.82,26.9072
1776951000000,77595.81,77675.01,77539.16,77617.99,106.83845
1776951300000,77617.99,77692.57,77534.04,77582.01,38.31585
1776951600000,77582.02,77640.51,77521.2,77541.29,32.52985
1776951900000,77541.29,77665.27,77473.16,77614.66,97.42603
1776952200000,77614.66,77614.66,77379.92,77421.42,67.36055
1776952500000,77421.42,77565.3,77408,77532.23,54.04371
1776952800000,77532.23,77621.32,77414,77590.97,50.1936
1776953100000,77590.96,77649.8,77472.75,77602.01,76.71376
1776953400000,77602.97,77607.99,77474.28,77523.53,49.1026
1776953700000,77523.53,77597.65,77487.9,77487.9,23.10799
1776954000000,77487.9,77763.22,77476,77732.9,34.60376
1776954300000,77732.9,77954.94,77708.79,77727.98,115.03953
1776954600000,77727.98,77907.99,77727.98,77822,37.67683
1776954900000,77822,77973.68,77790.49,77834.26,87.87681
1776955200000,77834.26,77924.52,77773.39,77902,96.55612
1776955500000,77902,77995,77861.52,77861.53,109.09234
1776955800000,77861.53,78070,77850,78048.97,74.44595
1776956100000,78048.96,78201.53,78048.96,78180.77,172.11153
1776956400000,78180.78,78199.99,78000,78012.43,88.10822
1776956700000,78012.42,78075.02,77983.25,78020.15,54.79546
1776957000000,78020.14,78139.46,78020.14,78109.99,37.66121
1776957300000,78109.99,78479.13,78067.49,78402.5,170.333
1776957600000,78402.5,78662.5,78380.39,78573.84,120.69376
1776957900000,78573.84,78574,78382.42,78386.89,107.34998
1776958200000,78386.88,78500,78310.13,78499.99,64.09496
1776958500000,78499.99,78550,78427.64,78549.99,68.07924
1776958800000,78549.99,78600.01,78483.68,78488,79.05277
1776959100000,78487.99,78488,78265.38,78378.11,88.12333
1776959400000,78378.12,78380,78282.41,78286.24,76.03417
1776959700000,78286.24,78428.25,78282.1,78376.76,54.12652
1776960000000,78376.77,78450,78325.15,78325.16,69.6363
1776960300000,78325.16,78509.82,78318.15,78403.03,44.14951
1776960600000,78403.03,78458.87,78302.65,78302.65,43.86987
1776960900000,78302.65,78416.31,78300,78416.31,24.51032
1776961200000,78416.31,78424,78236.84,78386,63.23727
1776961500000,78385.99,78441.24,78300,78300.01,38.82413
1776961800000,78300,78424.23,78278.38,78424.23,21.25182
1776962100000,78424.23,78458.5,78317.29,78317.29,40.09116
1776962400000,78317.3,78369.58,78306.27,78335.01,90.22816
1776962700000,78335,78361.65,78300,78340,36.40766
1776963000000,78340,78375.54,78100.07,78100.78,127.75985
1776963300000,78100.79,78160.19,78030,78103.72,61.97013
1776963600000,78103.72,78184.85,77901,77917.21,146.54927
1776963900000,77917.22,77934,77708.33,77727.14,83.50917
1776964200000,77727.13,77910.3,77672.23,77841.95,48.80807
1776964500000,77841.95,77850.79,77560.76,77631.57,98.70176
1776964800000,77631.58,77747.19,77559.89,77647.72,62.9066
1776965100000,77647.72,77841.06,77588.23,77588.24,47.97705
1776965400000,77588.23,77688,77500.23,77662.99,76.70583
1776965700000,77662.99,77725.56,77200,77262.5,181.85248
1776966000000,77262.49,77265.43,76982.25,77191.88,338.79596
1776966300000,77191.87,77369.44,76960,77301.98,275.02991
1776966600000,77301.97,77792,77234.72,77663.76,266.86253
1776966900000,77663.77,77812.64,77618.11,77769.21,96.84003
1776967200000,77769.2,78010.96,77742.87,77793.93,128.63369
1776967500000,77793.94,78114.63,77744.59,77961.94,98.49768
1776967800000,77961.94,78146.75,77961.94,77978.01,112.54278
1776968100000,77978,78063.6,77890.9,77904.3,69.13932
1776968400000,77904.3,77970,77837.5,77927.19,59.25282
1776968700000,77927.2,77938.25,77864,77907.85,16.63323
1776969000000,77907.85,78050,77907.84,77980.01,30.26109
1776969300000,77980,78122.72,77971.47,78062.52,51.44632
1776969600000,78062.51,78095.01,78001.32,78026.05,37.31762
1776969900000,78026.05,78054.82,77868.71,77868.71,34.28569
1776970200000,77868.71,77912.25,77792.75,77885.51,37.93485
1776970500000,77885.5,77885.5,77678.65,77678.65,55.12329
1776970800000,77678.65,77740.64,77592.92,77625.72,42.04414
1776971100000,77625.73,77767.59,77625.07,77695.79,43.34686
1776971400000,77695.79,77739.87,77671.18,77697.2,44.30187
1776971700000,77697.2,77880.9,77697.2,77828.58,40.51135
1776972000000,77828.58,77884.61,77794.4,77796.07,48.75997
1776972300000,77796.06,77876.94,77796.06,77852.61,27.45736
1776972600000,77852.62,77886.88,77678.14,77704.58,36.56682
1776972900000,77704.57,77766.46,77639.53,77683.84,44.63974
1776973200000,77683.84,77722,77638.36,77643.45,22.37634
1776973500000,77643.46,77793.52,77643.46,77773.71,23.34407
1776973800000,77773.7,77812,77593.83,77712.3,147.89382
1776974100000,77712.3,77777.84,77698.02,77727.26,308.96251
1776974400000,77727.25,77854.46,77637.5,77854.46,83.93932
1776974700000,77854.46,77912.59,77832,77898.09,36.47007
1776975000000,77898.09,77904.86,77775.22,77797.33,26.49798
1776975300000,77797.34,77830.98,77678.59,77780.01,49.97298
1776975600000,77780.01,77790.75,77709.8,77768,13.391
1776975900000,77767.99,77768,77710.34,77744.17,20.7231
1776976200000,77744.17,77890.78,77720.38,77866.01,22.52202
1776976500000,77866.01,77981.87,77831.23,77981.86,25.27248
1776976800000,77981.86,78050,77955.43,77992.15,47.85316
1776977100000,77992.14,78025.56,77920.65,77920.65,40.76025
1776977400000,77920.66,77962.72,77888,77892.79,12.0393
1776977700000,77892.79,77906,77852.29,77886.97,12.30327
1776978000000,77886.97,77886.98,77828.2,77844.78,19.53465
1776978300000,77844.78,77871.88,77836.92,77848.66,11.06458
1776978600000,77848.67,77913.47,77846.97,77879.97,17.08699
1776978900000,77879.96,77905.56,77858.02,77867,7.09233
1776979200000,77867,77867,77800,77844.77,16.73673
1776979500000,77844.77,77917.05,77844.76,77917.05,6.16064
1776979800000,77917.06,78008.91,77917.05,78008.9,25.03067
1776980100000,78008.9,78047.52,77995.42,78006.01,30.22149
1776980400000,78006.01,78070,77980.87,78069.99,28.69239
1776980700000,78069.99,78069.99,78011.53,78024.01,10.68387
1776981000000,78024,78024.01,77996.49,78000.17,9.1856
1776981300000,78000.17,78000.18,77863.5,77864.83,29.88757
1776981600000,77864.84,78018.14,77864.83,78013.01,31.34557
1776981900000,78013.01,78173.15,78010.09,78090.68,32.44095
1776982200000,78090.68,78150.7,78041.69,78062.31,31.36825
1776982500000,78062.31,78267.99,78043.26,78230.11,45.17271
1776982800000,78230.11,78251.57,78154.25,78197.51,14.99157
1776983100000,78197.52,78250,78150,78178.34,17.45395
1776983400000,78178.33,78250,78178.33,78217.49,13.49091
1776983700000,78217.48,78276.92,78217.48,78250.55,14.10383
1776984000000,78250.55,78306,78232.77,78306,16.60309
1776984300000,78306.37,78331,78266.88,78289.5,27.57645
1776984600000,78289.5,78289.51,78246,78268.98,11.33341
1776984900000,78268.97,78278,78207.47,78235.3,15.44951
1776985200000,78235.29,78235.29,78185,78201.39,22.67475
1776985500000,78201.38,78217.63,78165.66,78165.66,20.54657
1776985800000,78165.16,78165.16,78088.53,78096.78,14.34462
1776986100000,78096.78,78099.49,78030,78082.34,18.35268
1776986400000,78082.34,78150,78065.64,78130.92,17.61372
1776986700000,78130.92,78152,78102.48,78134.01,18.10707
1776987000000,78134.01,78186.7,78134.01,78162.94,19.97343
1776987300000,78162.95,78220,78162.94,78217.74,11.74893
1776987600000,78217.73,78277.57,78217.73,78257.98,12.09591
1776987900000,78257.98,78298.01,78220.48,78252.83,14.54183
1776988200000,78252.83,78292.09,78241.99,78242,28.5122
1776988500000,78242,78263.27,78240.53,78257.48,29.55223
1776988800000,78257.48,78296.21,78177.1,78177.11,22.78821
1776989100000,78177.11,78344.07,78172.01,78330.16,18.63719
1776989400000,78330.16,78330.17,78273.24,78295.92,18.40745
1776989700000,78295.93,78366.64,78259.06,78360.28,17.31269
1776990000000,78360.27,78473.84,78346.02,78346.03,173.23643
1776990300000,78346.02,78440.23,78346.02,78407.99,65.98737
1776990600000,78408,78470,78403.9,78443.83,15.53902
1776990900000,78443.83,78490.83,78437.61,78458.7,15.39336
1776991200000,78458.7,78458.71,78377.03,78383.67,14.92163
1776991500000,78383.67,78473.29,78383.66,78450.01,8.80554
1776991800000,78450,78464.31,78378.58,78397.66,28.54321
1776992100000,78397.67,78417.23,78326.28,78417.22,51.80247
1776992400000,78417.22,78428.76,78250,78250,56.07667
1776992700000,78250,78250,78076.09,78141.57,60.60762
1776993000000,78141.56,78183.51,78136.79,78156.01,9.03015
1776993300000,78156,78182.29,78078.93,78078.94,15.14958
1776993600000,78078.93,78084.07,77984.68,78036.85,121.81568
1776993900000,78036.85,78084.07,78025.98,78025.99,23.53381
1776994200000,78025.99,78061.18,77952.16,78040.04,36.91263
1776994500000,78040.04,78130.21,78022.26,78099.2,10.78739
1776994800000,78099.2,78141.97,78026.75,78051.46,7.58321
1776995100000,78051.45,78287.23,78033.66,78287.23,29.92186
1776995400000,78287.23,78450,78287.22,78396.15,141.09651
1776995700000,78396.15,78449.67,78396.14,78429.73,21.33284
1776996000000,78429.73,78581.93,78409.77,78418.8,100.83958
1776996300000,78418.81,78422.56,78332.38,78347.1,35.81331
1776996600000,78347.09,78418.88,78302.94,78392,26.63159
1776996900000,78392,78401.35,78357.97,78357.97,9.8978
1776997200000,78357.98,78358,78267.68,78267.7,17.55185
1776997500000,78267.7,78293.14,78250,78259.96,15.53342
1776997800000,78259.97,78313.4,78258.68,78306.16,25.5129
1776998100000,78306.17,78352.26,78276.2,78324.48,16.9941
1776998400000,78324.48,78413.93,78308.02,78413.92,11.1388
1776998700000,78413.92,78431.72,78335.67,78372.59,43.77043
1776999000000,78372.59,78378.03,78067.17,78146.01,94.67182
1776999300000,78146,78167.67,78097.38,78125.65,27.20737
1776999600000,78125.65,78165.24,78078.56,78137.54,21.84
1776999900000,78137.54,78153.52,78093.35,78140.53,28.06196
1777000200000,78140.52,78178.4,78106.08,78131.89,20.14668
1777000500000,78131.89,78131.9,78028.71,78052.75,23.76697
1777000800000,78052.75,78052.75,77667.99,77709.39,147.55646
1777001100000,77709.4,77867.86,77709.4,77750.41,76.44929
1777001400000,77750.41,77750.41,77555,77600.23,204.25152
1777001700000,77600.23,77708.95,77600.22,77680,36.34743
1777002000000,77679.99,77681.49,77609.33,77644.59,19.33641
1777002300000,77644.6,77725.58,77636.5,77686.42,27.76719
1777002600000,77686.42,77742.32,77672.54,77721.84,19.63392
1777002900000,77721.85,77737.86,77702,77737.85,14.80203
1777003200000,77737.84,77737.85,77675.71,77690.91,39.04179
1777003500000,77690.91,77738.22,77680,77680,142.77193
1777003800000,77679.99,77740,77679.99,77726.08,29.47886
1777004100000,77726.08,77763.34,77673.89,77757.21,137.92644
1777004400000,77757.22,77854.57,77757.21,77830.01,33.72937
1777004700000,77830,77830,77608,77613.28,40.94349
1777005000000,77613.07,77665.94,77603.44,77603.45,23.67903
1777005300000,77603.45,77665.94,77482.49,77576,65.5218
1777005600000,77575.99,77653.17,77551.5,77653.17,22.19752
1777005900000,77653.16,77750,77609.54,77735.27,25.2077
1777006200000,77735.28,77735.28,77682,77682.01,30.58687
1777006500000,77682.01,77697.81,77670,77670,14.05936
1777006800000,77670.01,77695.68,77657.97,77665.77,13.478
1777007100000,77665.77,77665.77,77600,77616.71,18.67119
1777007400000,77616.71,77616.72,77557.59,77565.57,40.62477
1777007700000,77565.57,77593.32,77457,77517.09,54.65267
1777008000000,77517.09,77583.92,77502.29,77572.69,75.14928
1777008300000,77572.69,77653.64,77572.69,77640,19.28905
1777008600000,77640,77712.06,77640,77700.01,16.27672
1777008900000,77700.01,77727.65,77673.53,77727.64,15.14459
1777009200000,77727.64,77758.83,77714.55,77714.55,17.20575
1777009500000,77714.55,77796.54,77714.55,77796.54,22.45432
1777009800000,77796.54,77868.38,77795.29,77795.29,24.26705
1777010100000,77795.3,78057.65,77776.99,77953.48,106.45841
1777010400000,77953.48,77979.54,77914.32,77926.39,19.64968
1777010700000,77926.38,77935.08,77891.35,77935.08,12.47365
1777011000000,77935.07,77947.4,77903.42,77939.34,24.45905
1777011300000,77939.35,77959.82,77913.09,77959.81,15.57266
1777011600000,77959.81,77965.77,77886.12,77896.25,34.49712
1777011900000,77896.25,77896.25,77816.26,77840.4,22.40035
1777012200000,77840.4,77850,77771.99,77848.29,50.07351
1777012500000,77848.29,77848.29,77761.2,77833.3,46.46442
1777012800000,77833.3,77897.39,77817.49,77817.5,16.85373
1777013100000,77817.5,77853.04,77800,77853.04,11.07705
1777013400000,77853.6,77915.83,77853.6,77875.01,8.69937
1777013700000,77875,77875.01,77782.96,77789.75,18.53277
1777014000000,77789.75,77804.95,77770.46,77788.26,12.1138
1777014300000,77788.26,77855.67,77788.26,77808.42,17.80335
1777014600000,77808.42,77839.03,77750,77761.16,38.49551
1777014900000,77761.15,77780.2,77700,77704.11,25.18979
1777015200000,77704.11,77706.39,77665.93,77665.94,15.0447
1777015500000,77665.93,77720.32,77649.85,77720.32,37.40225
1777015800000,77720.31,77735.04,77648.21,77655.31,51.92295
1777016100000,77655.3,77663.54,77609.45,77660.41,117.67882
1777016400000,77660.41,77675.24,77643.74,77644.64,58.03681
1777016700000,77644.64,77719.24,77644.63,77706.5,72.60743
1777017000000,77706.5,77730.03,77646.99,77661.55,139.6161
1777017300000,77661.55,77671.18,77543.52,77644.6,110.99515
1777017600000,77644.59,77669.39,77574.77,77581.57,101.71911
1777017900000,77581.57,77660.02,77550.73,77648,110.15952
1777018200000,77648.01,77699.41,77636.01,77694.88,21.58388
1777018500000,77694.88,77885.68,77694.87,77841.55,68.349
1777018800000,77841.55,78000,77789.99,77921.58,206.72807
1777019100000,77921.58,77921.59,77854.13,77855.62,38.20313
1777019400000,77855.62,77855.63,77776.88,77776.88,35.49734
1777019700000,77776.89,77806.63,77747.81,77806.63,26.22575
1777020000000,77806.63,77820.89,77731.37,77744.11,24.49717
1777020300000,77744.12,77861.83,77744.11,77846.39,37.2041
1777020600000,77846.4,77875.01,77818.21,77859.16,37.57067
1777020900000,77859.15,77859.16,77776.01,77785.71,23.93725
1777021200000,77785.7,77804.23,77674.23,77691.09,52.78988
1777021500000,77691.08,77691.09,77402.01,77441.97,92.06987
1777021800000,77441.98,77508,77423.82,77508,101.45404
1777022100000,77508,77608.42,77487.99,77561.41,45.55399
1777022400000,77561.41,77561.41,77442.18,77496.28,45.27377
1777022700000,77496.27,77530.97,77467.6,77500.01,40.6659
1777023000000,77500.01,77538.85,77404.24,77482.55,75.58283
1777023300000,77482.54,77568.76,77480.28,77536.19,38.15684
1777023600000,77536.19,77581.5,77536.18,77581.49,24.0437
1777023900000,77581.49,77581.5,77484.63,77508.96,22.44677
1777024200000,77508.96,77572.58,77468.28,77572.58,40.58959
1777024500000,77572.58,77572.58,77504.11,77527.69,42.47057
1777024800000,77527.7,77531.84,77462,77507.38,25.97083
1777025100000,77507.39,77511.65,77444.95,77511.64,28.83937
1777025400000,77511.64,77528.22,77472.35,77510.65,31.70693
1777025700000,77510.66,77597.99,77510.65,77574.01,29.76558
1777026000000,77574,77657.36,77559.71,77657.36,51.80786
1777026300000,77657.35,77759.25,77657.35,77685.16,26.60161
1777026600000,77685.15,77685.16,77625.15,77638.33,24.63257
1777026900000,77638.33,77705.43,77636.62,77646.87,17.31048
1777027200000,77646.87,77668.95,77627.54,77653.63,32.29391
1777027500000,77653.63,77733.85,77613.7,77682.21,26.41302
1777027800000,77682.22,77713.67,77667.28,77713.67,23.72893
1777028100000,77713.67,77784,77713.23,77752.36,60.92093
1777028400000,77752.37,78025,77752.37,77954.01,357.49316
1777028700000,77954.01,78296.23,77931.03,78115.29,256.27516
1777029000000,78115.3,78234.89,78115.29,78217.83,50.1385
1777029300000,78217.82,78229.45,78104.01,78110.53,35.27299
1777029600000,78110.54,78311,78100,78254.92,177.89948
1777029900000,78254.92,78324.03,78188.6,78324.02,55.37558
1777030200000,78324.02,78372.58,78272.21,78371.3,70.82602
1777030500000,78371.3,78371.3,78223.11,78280.16,45.73982
1777030800000,78280.16,78324.67,78268.94,78295.33,25.46313
1777031100000,78295.34,78295.34,78192.12,78230.74,35.28747
1777031400000,78230.74,78243.24,78204.51,78204.52,53.67639
1777031700000,78204.52,78260.14,78172.65,78240.26,22.91294
1777032000000,78240.27,78312.69,78222.94,78223.46,92.60325
1777032300000,78223.47,78262.4,78176.11,78220.76,29.21097
1777032600000,78220.76,78325.83,78220.75,78318.41,35.0384
1777032900000,78318.41,78341.08,78220.75,78274.46,36.48928
1777033200000,78274.46,78345.15,78187.61,78342.93,32.35564
1777033500000,78342.92,78342.92,78242.17,78268.9,22.22358
1777033800000,78268.91,78271.91,78182.77,78203.38,28.46084
1777034100000,78203.38,78253.99,78168,78200,27.66238
1777034400000,78199.99,78284.22,78182.3,78189.1,59.73081
1777034700000,78189.09,78274.28,78130,78130.64,111.60689
1777035000000,78131.05,78142.65,78016.51,78038,73.68469
1777035300000,78038.01,78275.66,78038,78275.66,30.33362
1777035600000,78275.65,78415.32,78275.65,78368.01,56.29722
1777035900000,78368.01,78419.33,78350,78381.52,57.16554
1777036200000,78381.52,78479.37,78338.68,78357.99,71.55631
1777036500000,78357.99,78399,78290.98,78399,31.11527
1777036800000,78398.99,78399,78230,78245.54,76.39783
1777037100000,78245.53,78245.53,78146.62,78167.89,40.15902
1777037400000,78167.89,78293.14,78053.3,78250.59,116.05315
1777037700000,78250.58,78287.18,78107.41,78247.69,143.26883
1777038000000,78247.69,78276,78098.67,78184.67,51.27027
1777038300000,78184.68,78242.3,78044.22,78105.01,67.87126
1777038600000,78105,78121.96,77985.93,78004.95,87.36996
1777038900000,78004.94,78107.62,77913.27,78093.79,54.44382
1777039200000,78093.8,78093.8,77800,77897.92,75.71964
1777039500000,77897.93,77999.99,77800,77964.41,81.10612
1777039800000,77964.41,78068.77,77856,77875.01,67.11723
1777040100000,77875,78019.97,77858,77960.46,47.90906
1777040400000,77960.46,78000,77870.11,77874.01,52.29108
1777040700000,77874.01,77874.01,77688,77702.14,68.37702
1777041000000,77702.15,77854,77681.74,77840.58,58.28307
1777041300000,77840.58,77994.14,77829.57,77978,57.00213
1777041600000,77978.01,78007.88,77895.73,77971.12,121.99197
1777041900000,77971.11,78056.11,77875.63,77926.19,57.09139
1777042200000,77926.19,78006.96,77905.68,78006.96,34.07868
1777042500000,78006.96,78056.34,77990.49,78037.64,34.75777
1777042800000,78037.65,78037.65,77850,77850,36.36155
1777043100000,77850,77850,77577.22,77632.04,118.24238
1777043400000,77632.03,77779.03,77626.11,77727.71,41.85678
1777043700000,77727.72,77796.91,77683.3,77704.53,35.6173
1777044000000,77704.52,77875.01,77704.52,77819.34,34.47654
1777044300000,77819.34,77848.39,77797.44,77825.99,44.23659
1777044600000,77825.99,77883.72,77802.95,77829.2,25.70942
1777044900000,77829.2,77829.21,77717.61,77733.14,17.9031
1777045200000,77733.15,78013.81,77732.8,77983.7,78.82074
1777045500000,77983.7,78233.18,77924.7,77956,134.86133
1777045800000,77955.8,78084.07,77952.03,77995.5,38.76905
1777046100000,77995.5,78055.04,77965.07,78038.62,55.16555
1777046400000,78038.63,78060.29,77930.01,77980.03,36.9529
1777046700000,77980.03,78043.72,77841.2,77875.76,49.83173
1777047000000,77875.76,77962.35,77792.45,77792.45,29.47253
1777047300000,77792.46,77792.46,77700,77720.37,77.15293
1777047600000,77720.36,77746.47,77640.01,77746.47,50.40866
1777047900000,77746.84,77764.06,77682.59,77727.69,51.82966
1777048200000,77727.7,77875.01,77727.69,77875.01,48.56481
1777048500000,77875,77902.48,77766,77784.7,32.6269
1777048800000,77784.7,77789.99,77586.86,77708.13,45.69889
1777049100000,77708.13,77746.56,77630,77630.01,20.6289
1777049400000,77630.01,77728.53,77630.01,77728.53,38.6836
1777049700000,77728.53,77783.54,77661.71,77777.28,43.21168
1777050000000,77776.76,77776.76,77656.83,77682.12,50.32563
1777050300000,77682.12,77699.37,77612.86,77657.66,48.29943
1777050600000,77657.67,77768.88,77657.66,77752.53,28.92679
1777050900000,77752.53,77752.54,77627.51,77642.01,15.31732
1777051200000,77642,77642,77590.01,77618.11,36.60134
1777051500000,77618.12,77714.72,77601.64,77678.47,19.99999
1777051800000,77678.47,77709.79,77489.6,77505.76,125.1615
1777052100000,77505.75,77605.98,77500.49,77516.01,34.26183
1777052400000,77516,77615.27,77516,77602.07,16.97183
1777052700000,77602.07,77650,77562.44,77619.31,19.32333
1777053000000,77619.31,77829.17,77614.68,77756.23,49.4834
1777053300000,77756,77813.31,77657,77681.71,92.69243
1777053600000,77681.72,77717.08,77631.37,77665.93,22.93923
1777053900000,77665.94,77665.94,77600,77629.99,14.51875
1777054200000,77630,77668,77520.45,77529.33,28.87497
1777054500000,77529.33,77529.34,77363.63,77415.79,65.32322
1777054800000,77415.8,77513.8,77415.79,77509.21,17.44805
1777055100000,77509.2,77545.49,77485.97,77499,22.85786
1777055400000,77499.01,77600.02,77483.99,77584.43,32.34901
1777055700000,77584.42,77636.72,77546.33,77546.33,43.82698
1777056000000,77546.33,77584.96,77521.98,77573.48,29.38385
1777056300000,77573.48,77615.08,77558.94,77560.03,15.67229
1777056600000,77560.04,77600.8,77548.23,77585.18,16.19262
1777056900000,77585.18,77625.58,77563.14,77618.24,11.92875
1777057200000,77618.25,77748.66,77618.25,77645.44,30.5344
1777057500000,77645.44,77665.94,77570.07,77593.84,17.49127
1777057800000,77593.84,77610.01,77570,77600.51,18.15356
1777058100000,77600.52,77674.21,77600.51,77632.18,15.99057
1777058400000,77632.17,77654.27,77561.4,77561.4,15.5096
1777058700000,77561.4,77584.32,77532.46,77575.13,10.53939
1777059000000,77575.12,77650,77561.43,77621.31,21.45837
1777059300000,77621.31,77645.55,77567.39,77636.89,27.34997
1777059600000,77636.88,77651.56,77614.83,77614.84,9.95564
1777059900000,77614.83,77621.01,77578.44,77582.04,19.8305
1777060200000,77582.04,77606.9,77544.61,77601.9,29.24147
1777060500000,77601.91,77636.62,77593.98,77628.85,34.52421
1777060800000,77628.84,77628.85,77532,77574.79,31.72294
1777061100000,77574.79,77600.89,77550,77561.79,25.44255
1777061400000,77561.78,77636.62,77561.78,77636.61,13.69086
1777061700000,77636.62,77644.61,77551.15,77561.4,14.47147
1777062000000,77561.4,77597.9,77513.52,77513.52,65.26577
1777062300000,77513.52,77561.4,77458,77537.87,40.2881
1777062600000,77537.86,77579.73,77537.86,77561.41,16.54779
1777062900000,77561.41,77662.68,77561.4,77650,25.27196
1777063200000,77650.01,77656.84,77621.06,77624.4,9.64946
1777063500000,77624.41,77670.06,77624.4,77648.53,26.34233
1777063800000,77648.52,77665.94,77641.99,77658.05,6.57702
1777064100000,77658.05,77757.14,77658.05,77718.31,101.0257
1777064400000,77718.31,77738.1,77697.18,77737.84,19.03663
1777064700000,77737.85,77756.15,77697.18,77708.84,8.87457
1777065000000,77708.84,77731.2,77592.5,77592.5,81.75248
1777065300000,77592.51,77631.97,77580,77631.97,60.01304
1777065600000,77631.96,77634.48,77580.01,77634.47,18.75758
1777065900000,77634.48,77660.33,77602.82,77625.72,16.76036
1777066200000,77625.71,77629.68,77574,77614.32,15.68523
1777066500000,77614.31,77614.31,77553.28,77593.61,27.57359
1777066800000,77593.6,77626.71,77557.34,77557.35,33.4282
1777067100000,77557.35,77585.99,77550,77572,16.10677
1777067400000,77572,77585.75,77561.06,77577.11,9.69836
1777067700000,77577.12,77592,77536.48,77536.48,15.00952
1777068000000,77536.49,77598.04,77515.05,77561.52,21.09913
1777068300000,77561.52,77596.47,77544,77544,19.02804
1777068600000,77544.01,77601.14,77544,77601.13,6.69866
1777068900000,77601.12,77601.13,77575.68,77601.12,22.34869
1777069200000,77601.12,77616.78,77576,77588.88,7.53498
1777069500000,77588.89,77588.89,77546.91,77546.91,6.2448
1777069800000,77546.91,77546.92,77462.34,77462.35,19.17269
1777070100000,77462.34,77504.73,77264.08,77303.31,67.66483
1777070400000,77303.31,77360.43,77282.22,77282.23,32.77296
1777070700000,77282.23,77380.67,77282.23,77332.59,48.9694
1777071000000,77332.6,77379.72,77316.81,77322.01,14.43979
1777071300000,77322.02,77351.72,77322.01,77328.91,12.30499
1777071600000,77328.92,77373.93,77328.92,77356.02,16.23804
1777071900000,77356.01,77388.75,77356.01,77373.93,17.4605
1777072200000,77373.93,77405.84,77373.92,77388.39,21.20015
1777072500000,77388.4,77389.47,77370.74,77389.46,21.71966
1777072800000,77389.47,77389.47,77337.6,77369.82,28.54721
1777073100000,77369.82,77426.59,77369.82,77409.61,15.48646
1777073400000,77409.62,77456.87,77396,77440.04,18.02371
1777073700000,77440.04,77455.86,77418.78,77427.63,16.49079
1777074000000,77427.64,77443.68,77427.63,77443.67,14.94131
1777074300000,77443.67,77443.67,77418,77426.38,12.94815
1777074600000,77426.39,77445,77426.38,77445,17.27004
1777074900000,77445,77445,77426,77437.13,36.7623
1777075200000,77437.13,77502.99,77413.29,77424.1,109.14858
1777075500000,77424.11,77473.71,77424.1,77465.89,30.06214
1777075800000,77465.89,77465.9,77409.42,77427.38,31.25023
1777076100000,77427.38,77444.18,77361.28,77370.65,27.17134
1777076400000,77370.66,77391.55,77360.83,77367.3,24.97226
1777076700000,77367.3,77377.11,77309.92,77318.99,116.9048
1777077000000,77318.99,77362,77318.98,77360,9.70669
1777077300000,77360.01,77393.08,77353.54,77393.08,8.25345
1777077600000,77393.07,77430.75,77373.69,77373.7,39.14286
1777077900000,77373.7,77422.26,77373.69,77418.12,16.48806
1777078200000,77418.12,77418.8,77410.42,77418.79,4.1317
1777078500000,77418.8,77456.88,77418.79,77456.88,12.4047
1777078800000,77456.88,77485.91,77456.15,77457.68,16.49444
1777079100000,77457.68,77457.69,77440.8,77450.02,12.20831
1777079400000,77450.03,77519.82,77450.02,77514.19,19.86587
1777079700000,77514.18,77547.7,77510.28,77524.96,19.87119
1777080000000,77524.95,77524.96,77480.6,77496.59,6.78767
1777080300000,77496.58,77496.59,77476.12,77486.2,11.19931
1777080600000,77486.21,77543.73,77486.2,77543.72,11.52645
1777080900000,77543.72,77549.98,77529.37,77545.07,33.08803
1777081200000,77545.07,77554.26,77541.62,77554.25,10.89241
1777081500000,77554.26,77620.52,77554.25,77596.73,26.52247
1777081800000,77596.72,77596.73,77554.84,77561.41,25.27457
1777082100000,77561.41,77561.41,77541.62,77541.63,6.34816
1777082400000,77541.63,77561.41,77504.43,77504.43,21.40455
1777082700000,77504.43,77575.97,77504.43,77562.49,24.81255
1777083000000,77562.01,77632.2,77541.28,77547.93,26.98692
1777083300000,77547.94,77568.32,77534.44,77568.31,9.46943
1777083600000,77568.31,77585.37,77561.4,77585.37,7.77014
1777083900000,77585.36,77635.71,77585.36,77633.18,9.47412
1777084200000,77633.18,77644.04,77625,77635.16,10.30483
1777084500000,77635.17,77635.17,77621.61,77626,9.45122
1777084800000,77626.01,77626.01,77622.96,77622.97,4.84923
1777085100000,77622.97,77622.99,77614.77,77622.99,19.47178
1777085400000,77623,77634.66,77622.99,77631.46,9.8612
1777085700000,77631.46,77631.47,77593.5,77607.8,17.21433
1777086000000,77607.8,77638.43,77604.3,77638.43,8.00192
1777086300000,77638.42,77688,77600,77600,13.37463
1777086600000,77600,77600.01,77561.4,77581.14,15.50825
1777086900000,77581.14,77596.93,77574.22,77596.92,5.77457
1777087200000,77596.93,77596.93,77575.83,77575.83,6.49322
1777087500000,77575.84,77575.84,77550.27,77558.48,12.17023
1777087800000,77558.48,77590.06,77558.47,77590.05,8.50005
1777088100000,77590.06,77619.29,77587.17,77619.29,10.93002
1777088400000,77619.29,77689.33,77619.29,77678.96,19.65614
1777088700000,77678.95,77711.87,77678.95,77687.4,20.40637
1777089000000,77687.39,77694.32,77667.33,77669.99,6.71435
1777089300000,77669.98,77679.08,77636.84,77679.07,14.6923
1777089600000,77679.08,77679.08,77651.14,77652.77,10.4651
1777089900000,77652.78,77677.79,77608.74,77677.79,102.81654
1777090200000,77677.78,77691.23,77675.16,77675.18,15.76197
1777090500000,77675.17,77685.58,77665.34,77665.69,6.2346
1777090800000,77665.68,77665.69,77634.83,77659.83,12.07325
1777091100000,77659.84,77659.84,77644.64,77644.65,4.76441
1777091400000,77644.64,77644.65,77638.72,77638.73,2.56412
1777091700000,77638.72,77638.73,77596.37,77602.95,17.81481
1777092000000,77602.95,77615.56,77600.18,77611.4,19.16082
1777092300000,77611.4,77611.4,77607.31,77607.32,1.7599
1777092600000,77607.32,77614,77596.74,77597,56.95109
1777092900000,77596.99,77630.35,77596.99,77619.05,24.8453
1777093200000,77619.05,77619.05,77487.48,77487.49,40.55189
1777093500000,77487.49,77528,77485.51,77528,9.76429
1777093800000,77528,77528,77494.76,77502.32,9.42058
1777094100000,77502.32,77505,77497.33,77504.99,4.41246
1777094400000,77505,77532,77504.99,77524.42,7.47109
1777094700000,77524.43,77524.43,77494,77494.01,7.25753
1777095000000,77494,77512.82,77494,77508.21,7.74856
1777095300000,77508.21,77544.43,77508.21,77544.42,54.69602
1777095600000,77544.42,77552.69,77532.1,77535.28,5.39512
1777095900000,77535.29,77553.38,77532.77,77532.77,6.86114
1777096200000,77532.77,77532.77,77520.5,77520.51,9.66183
1777096500000,77520.5,77520.51,77510.27,77510.28,11.31811
1777096800000,77510.27,77530,77510.27,77530,79.03464
1777097100000,77530,77555.97,77529.99,77555.97,31.58098
1777097400000,77555.97,77555.97,77539.99,77540,7.23103
1777097700000,77539.99,77551.56,77528.54,77528.55,8.79547
1777098000000,77528.55,77528.55,77490.09,77490.09,8.69241
1777098300000,77490.1,77501.67,77489.35,77491.14,25.38654
1777098600000,77491.13,77541.83,77491.13,77537.92,7.4218
1777098900000,77537.92,77548.79,77509.93,77548.79,17.82209
1777099200000,77548.79,77555.97,77531.8,77531.81,10.9005
1777099500000,77531.81,77540.82,77528.23,77540.81,15.50202
1777099800000,77540.81,77582.28,77530.17,77530.18,52.34777
1777100100000,77530.18,77537.93,77503.62,77503.63,4.83289
1777100400000,77503.63,77503.63,77450,77463.83,18.64825
1777100700000,77463.84,77479.42,77454.99,77455,17.51569
1777101000000,77455,77482.69,77454.99,77479.25,15.73334
1777101300000,77479.24,77512.67,77479.24,77512.67,22.63396
1777101600000,77512.67,77530.71,77501.34,77530.56,8.27467
1777101900000,77530.57,77535.69,77506.52,77532.1,26.1537
1777102200000,77532.11,77561.4,77506.62,77561.4,16.64967
1777102500000,77561.39,77566.26,77529.63,77559.26,8.51196
1777102800000,77559.27,77559.27,77530.01,77531.4,8.24217
1777103100000,77531.39,77531.4,77509.26,77519.71,3.33765
1777103400000,77519.71,77537.9,77519.7,77535.98,10.8672
1777103700000,77535.98,77556.74,77497.14,77501.19,18.13081
1777104000000,77501.19,77525.97,77491.36,77513.6,14.72208
1777104300000,77513.6,77564.91,77513.6,77564.9,11.30113
1777104600000,77564.91,77584.32,77560.56,77560.56,7.74371
1777104900000,77560.57,77565.28,77548.36,77548.36,6.46609
1777105200000,77548.36,77583.43,77541.9,77542.21,13.87507
1777105500000,77542.2,77571.81,77542.2,77571.81,4.5824
1777105800000,77571.8,77650,77571.8,77642.67,22.52985
1777106100000,77642.67,77654.41,77642.67,77643.6,6.22848
1777106400000,77643.61,77653.23,77638.28,77641.05,12.75272
1777106700000,77641.05,77641.05,77618,77618,6.87472
1777107000000,77618.01,77622.23,77618,77622.23,4.20022
1777107300000,77622.23,77643.38,77619.68,77643.37,5.22437
1777107600000,77643.38,77660.05,77611.3,77611.31,7.48721
1777107900000,77611.31,77623.32,77611.3,77623.31,5.38976
1777108200000,77623.32,77635.41,77623.31,77628.9,3.78191
1777108500000,77628.9,77632.3,77623.07,77624.21,9.60507
1777108800000,77624.21,77625.38,77587.1,77609.28,10.44809
1777109100000,77609.28,77628.69,77590.1,77590.1,11.35811
1777109400000,77590.1,77607.63,77590.1,77607.62,6.04486
1777109700000,77607.63,77757.13,77607.62,77724.15,30.93747
1777110000000,77724.15,77733.24,77699.87,77733.23,14.0642
1777110300000,77733.24,77763.38,77716.42,77753.91,18.09708
1777110600000,77753.91,77761.35,77732.18,77761.35,9.82283
1777110900000,77761.35,77779.65,77714.55,77714.55,17.61967
1777111200000,77714.56,77800.76,77714.55,77780.01,131.99842
1777111500000,77780,77788.67,77760,77767.97,33.45011
1777111800000,77767.97,77770.47,77767.97,77767.97,7.60078
1777112100000,77767.97,77784.63,77767.97,77770.01,9.77865
1777112400000,77770,77808.63,77767.97,77808.62,14.50025
1777112700000,77808.62,77843.34,77808.62,77826.08,24.59515
1777113000000,77826.07,77885.35,77826.07,77867.82,15.92801
1777113300000,77867.81,77867.82,77832,77851.08,15.28329
1777113600000,77851.08,77851.08,77776.65,77812.07,22.00923
1777113900000,77812.06,77824.89,77784.54,77784.54,8.26595
1777114200000,77784.55,77818.47,77784.54,77801.77,9.63974
1777114500000,77801.77,77804.67,77785.65,77787.77,13.39686
1777114800000,77787.76,77787.77,77767.97,77773.64,20.46116
1777115100000,77773.65,77773.65,77747.46,77747.46,14.16565
1777115400000,77746.02,77755.77,77741.07,77741.07,13.71626
1777115700000,77741.07,77755.77,77736.57,77736.58,10.3753
1777116000000,77736.58,77736.58,77644.22,77680.25,30.41315
1777116300000,77680.26,77680.26,77671.11,77678.93,13.80358
1777116600000,77678.94,77678.94,77653.39,77661.27,4.70679
1777116900000,77661.27,77665.94,77629.33,77656.12,13.41324
1777117200000,77656.11,77682.44,77644.63,77644.63,26.48539
1777117500000,77644.64,77658.68,77607.03,77658.67,16.84205
1777117800000,77658.68,77693.43,77650.14,77650.14,10.46739
1777118100000,77650.15,77682.3,77650.14,77682.3,10.74355
1777118400000,77682.29,77682.3,77626.17,77640.04,8.8455
1777118700000,77640.03,77717.95,77640.03,77680.12,20.11072
1777119000000,77680.12,77696.38,77680.12,77694.95,11.56316
1777119300000,77694.95,77711.59,77680,77680,9.90097
1777119600000,77680,77699.87,77680,77699.86,8.26961
1777119900000,77699.87,77699.87,77610.71,77610.71,14.65539
1777120200000,77610.72,77611,77561.4,77607.82,17.82492
1777120500000,77607.82,77611.63,77566,77566,33.54545
1777120800000,77566,77571.77,77550.61,77562.14,11.32049
1777121100000,77562.14,77568.49,77550.61,77550.61,8.2189
1777121400000,77550.61,77578.67,77550.61,77571.85,6.42274
1777121700000,77571.84,77571.85,77557.13,77557.14,11.14282
1777122000000,77557.14,77585.35,77557.14,77585.34,8.9314
1777122300000,77585.34,77609.46,77585.34,77609.46,5.01933
1777122600000,77609.45,77645.36,77609.45,77645.35,6.4581
1777122900000,77645.36,77645.36,77609.45,77623.28,28.18086
1777123200000,77623.27,77641.82,77623.27,77641.82,11.11767
1777123500000,77641.82,77641.82,77615.61,77615.62,10.32652
1777123800000,77615.62,77620.8,77613.55,77613.55,5.70965
1777124100000,77613.56,77624.87,77604.65,77624.86,7.57917
1777124400000,77624.87,77676.82,77624.86,77676.82,23.5266
1777124700000,77676.81,77710.91,77654.31,77663.59,16.51653
1777125000000,77663.6,77691.23,77650.02,77690.64,22.83174
1777125300000,77690.64,77708.38,77690,77691.69,15.46039
1777125600000,77691.7,77750,77644.05,77644.05,52.75749
1777125900000,77644.05,77676.31,77638,77662.09,18.66227
1777126200000,77662.08,77692.67,77640.16,77692.67,10.89302
1777126500000,77692.67,77700,77667.93,77667.93,9.77918
1777126800000,77667.94,77691.2,77664,77672,5.31369
1777127100000,77672.01,77742.34,77672,77729.81,9.91844
1777127400000,77729.81,77743.32,77721.77,77721.77,7.13743
1777127700000,77721.72,77740.28,77713.21,77740.27,9.14684
1777128000000,77740.28,77745.33,77727.69,77738.22,25.21664
1777128300000,77738.22,77752.54,77727.76,77738.55,21.46864
1777128600000,77738.55,77738.55,77662.08,77677.89,25.59177
1777128900000,77677.9,77677.9,77650,77656.75,6.87425
1777129200000,77656.74,77665.45,77643.71,77663.58,8.68817
1777129500000,77663.58,77677.72,77663.58,77663.59,13.92278
1777129800000,77663.58,77670.39,77656.07,77670.39,7.78474
1777130100000,77670.39,77683.14,77670.38,77683.14,12.84251
1777130400000,77683.13,77702.62,77683.13,77702.62,4.39235
1777130700000,77702.61,77718.57,77700.08,77700.09,9.19414
1777131000000,77700.09,77709.61,77690.18,77709.6,11.84766
1777131300000,77709.61,77722.7,77700,77700.01,13.09418
1777131600000,77700.01,77700.01,77670,77670,15.24838
1777131900000,77670,77670.01,77505,77505.44,66.44465
1777132200000,77505.44,77521.36,77321,77332.07,96.27241
1777132500000,77332.07,77407.49,77299.89,77330.26,220.62642
1777132800000,77330.25,77409.91,77295.01,77404.63,55.31514
1777133100000,77404.62,77444.41,77353.05,77408.71,27.07915
1777133400000,77408.71,77451.57,77372.72,77451.56,18.76837
1777133700000,77451.57,77454.31,77419.81,77419.82,16.05188
1777134000000,77419.82,77432.74,77415.64,77421,29.21321
1777134300000,77421.01,77423.44,77327.65,77394.82,49.90465
1777134600000,77394.82,77416.11,77326,77378.68,65.31001
1777134900000,77378.69,77430.69,77140.23,77264,101.9419
1777135200000,77264,77382.46,77259.96,77368.27,57.44468
1777135500000,77368.27,77398.52,77346,77393.93,21.44808
1777135800000,77393.93,77408.74,77388.95,77393.86,15.64697
1777136100000,77393.87,77408.66,77378.07,77397.27,13.4796
1777136400000,77397.27,77400,77366.28,77381.72,22.38455
1777136700000,77381.73,77381.73,77362,77363.25,12.97572
1777137000000,77363.25,77363.25,77352.21,77355.47,3.72672
1777137300000,77355.47,77355.47,77300,77326.57,8.31244
1777137600000,77326.57,77406.44,77322.79,77373.88,20.40115
1777137900000,77373.89,77407.03,77321.88,77324.87,13.6133
1777138200000,77324.88,77334.48,77255.14,77282.49,19.92915
1777138500000,77282.48,77335,77282.48,77328.6,5.76006
1777138800000,77328.6,77331.78,77306.95,77306.96,5.68527
1777139100000,77306.95,77306.96,77254.1,77254.1,7.49169
1777139400000,77254.11,77254.11,77231.58,77231.59,13.36389
1777139700000,77231.59,77263.15,77210.96,77245.77,17.45297
1777140000000,77245.78,77330.11,77216.29,77295.97,28.74734
1777140300000,77295.97,77295.97,77260.56,77282.64,12.87083
1777140600000,77282.65,77295.04,77272.18,77280.35,5.99499
1777140900000,77280.35,77291.72,77280.35,77284.97,4.56978
1777141200000,77284.97,77293.75,77264.1,77286.51,11.66487
1777141500000,77286.52,77326.43,77286.51,77326.42,8.4241
1777141800000,77326.43,77370.62,77326.42,77359.47,16.66837
1777142100000,77359.47,77389.01,77350.18,77350.19,6.22605
1777142400000,77350.18,77352.34,77311.67,77311.67,8.87821
1777142700000,77311.67,77358.23,77306.57,77313.85,15.14511
1777143000000,77313.86,77328.86,77300,77308.73,79.25287
1777143300000,77308.74,77326.03,77301.57,77313,132.69052
1777143600000,77313,77319.01,77292.93,77313.01,72.69943
1777143900000,77313.02,77313.02,77282.88,77300,9.33638
1777144200000,77299.99,77343.81,77295.96,77330.06,36.32026
1777144500000,77330.05,77336.17,77322.27,77336.16,62.8347
1777144800000,77336.16,77339,77320.51,77339,41.69848
1777145100000,77339,77339,77255.69,77255.7,7.43026
1777145400000,77255.7,77255.7,77223.15,77234.81,16.87144
1777145700000,77235.05,77255.54,77223.16,77223.17,8.77274
1777146000000,77223.17,77242,77193.79,77193.8,7.52152
1777146300000,77193.79,77242.88,77193.79,77240.54,14.9465
1777146600000,77240.54,77285.34,77240.54,77285.33,6.34844
1777146900000,77285.34,77335.06,77285.34,77330.01,9.06112
1777147200000,77330,77356.06,77316.32,77316.32,15.40047
1777147500000,77316.33,77344.01,77311.05,77344,4.23966
1777147800000,77344.01,77381.9,77344,77358,9.88936
1777148100000,77357.99,77380.49,77350.5,77380.49,4.08201
1777148400000,77380.49,77428.76,77380.48,77418.63,8.08907
1777148700000,77418.62,77418.63,77389.29,77415.99,12.13556
1777149000000,77415.99,77431.55,77393.81,77407.52,12.44922
1777149300000,77407.53,77417.58,77399.77,77399.78,3.08572
1777149600000,77399.79,77411.47,77399.78,77400.2,2.34952
1777149900000,77400.2,77411.38,77400.2,77411.03,5.70349
1777150200000,77411.03,77428.8,77403.28,77428.79,2.56765
1777150500000,77428.8,77481.7,77428.79,77479.13,5.64274
1777150800000,77479.14,77523.84,77479.13,77507.78,22.93483
1777151100000,77507.79,77528.22,77496.58,77506.88,13.16527
1777151400000,77506.87,77530,77486.23,77500.57,15.94385
1777151700000,77500.58,77512.38,77497.32,77497.32,4.13843
1777152000000,77497.32,77519.92,77497.32,77514.66,4.6986
1777152300000,77514.65,77519.92,77486.98,77518.89,26.29302
1777152600000,77518.88,77520,77466.32,77466.33,17.09704
1777152900000,77466.32,77471.96,77455.71,77455.71,9.95766
1777153200000,77455.71,77468.03,77415.2,77468.03,10.75601
1777153500000,77468.02,77500,77468.02,77482.5,4.30826
1777153800000,77482.5,77528,77466.91,77515.34,13.43116
1777154100000,77515.34,77525.84,77494.56,77525.84,7.82738
1777154400000,77525.83,77525.86,77498.81,77525.85,9.4707
1777154700000,77525.86,77551.65,77515.86,77532.18,12.23134
1777155000000,77532.18,77532.18,77509.75,77509.75,4.71471
1777155300000,77509.76,77519.59,77503.59,77509.82,4.42173
1777155600000,77509.83,77532.1,77509.82,77532.1,4.43485
1777155900000,77532.1,77573.75,77532.09,77556.65,18.43544
1777156200000,77556.65,77634.77,77556.65,77626.5,12.05625
1777156500000,77626.49,77626.5,77580.18,77583.05,9.69285
1777156800000,77583.06,77600,77565,77600,18.11571
1777157100000,77599.99,77599.99,77551.5,77551.5,10.95413
1777157400000,77551.51,77551.51,77532.09,77540,29.06038
1777157700000,77540,77561.41,77540,77557.01,108.53704
1777158000000,77557.01,77624,77530,77571.23,189.61029
1777158300000,77571.22,77616.11,77564.51,77581.66,15.20518
1777158600000,77581.66,77592.54,77581.66,77585.48,13.74144
1777158900000,77585.49,77596.92,77562,77596.92,20.09388
1777159200000,77597.13,77605.8,77568,77605.79,13.95951
1777159500000,77605.79,77605.79,77578.25,77594.46,19.95912
1777159800000,77594.46,77620,77580.9,77619.99,21.10159
1777160100000,77620,77638.13,77619.95,77620.2,9.51413
1777160400000,77620.21,77650,77606.76,77606.76,15.0506
1777160700000,77606.77,77619.68,77600,77614.16,18.77896
1777161000000,77614.16,77615.13,77604.83,77615.13,9.36634
1777161300000,77615.12,77625,77604,77625,15.92768
1777161600000,77625,77635.41,77572.67,77633.32,112.87796
1777161900000,77633.31,77642.43,77522.13,77554.27,30.0153
1777162200000,77554.27,77559,77519.76,77550.27,14.49461
1777162500000,77550.27,77550.27,77479.25,77484.48,73.58496
1777162800000,77484.48,77497.12,77474.67,77474.91,7.95843
1777163100000,77474.92,77480.56,77472.29,77472.3,6.71972
1777163400000,77472.3,77515.36,77445.94,77515.36,12.79928
1777163700000,77515.36,77515.36,77498.78,77508.22,5.2732
1777164000000,77508.22,77550.87,77508.22,77545.55,8.6918
1777164300000,77545.55,77554,77533.46,77543.71,11.75533
1777164600000,77543.71,77592.84,77529.24,77529.24,9.55777
1777164900000,77529.24,77529.25,77463.73,77502.4,14.18403
1777165200000,77502.39,77518.58,77486.2,77514.8,16.16191
1777165500000,77514.8,77516.03,77502.6,77516.02,8.98576
1777165800000,77516.02,77525.52,77505.27,77506.5,9.89866
1777166100000,77506.51,77538.47,77500,77500,11.0097
1777166400000,77500,77551.85,77500,77546.76,9.52977
1777166700000,77546.77,77572.81,77506.41,77506.41,6.89154
1777167000000,77506.41,77520,77506.41,77519.99,7.43379
1777167300000,77519.99,77549.54,77519.99,77549.53,7.92575
1777167600000,77549.54,77555,77521.45,77555,13.68228
1777167900000,77554.99,77554.99,77502.69,77502.7,13.5434
1777168200000,77502.69,77546.51,77502.69,77531.65,14.65118
1777168500000,77531.65,77531.65,77451.16,77461.16,10.85209
1777168800000,77461.16,77491.55,77452.07,77491.54,5.25938
1777169100000,77491.54,77512.72,77491.54,77512.72,8.00539
1777169400000,77512.72,77569.44,77504.4,77569.44,6.82633
1777169700000,77569.44,77590.97,77551.05,77551.06,5.2213
1777170000000,77551.05,77580.79,77522.23,77564,15.86683
1777170300000,77563.99,77564,77555.77,77559.97,3.16833
1777170600000,77559.96,77584.43,77559.96,77561,5.24336
1777170900000,77561.01,77561.01,77552.92,77552.92,4.31419
1777171200000,77552.92,77552.93,77522.23,77522.24,6.01166
1777171500000,77522.24,77522.24,77478.08,77497.86,8.72816
1777171800000,77497.85,77519.63,77497.85,77505.43,9.73802
1777172100000,77505.43,77512.67,77488.37,77512.67,7.54164
1777172400000,77512.67,77518.55,77494.51,77494.52,5.36822
1777172700000,77494.52,77501.45,77483.06,77501.44,21.95127
1777173000000,77501.44,77526.99,77494.95,77526.98,15.83219
1777173300000,77526.99,77541.96,77523.51,77523.52,13.0543
1777173600000,77523.52,77525.79,77511.07,77514.51,3.31275
1777173900000,77514.52,77514.52,77425.39,77432.65,9.12449
1777174200000,77432.66,77432.66,77352.33,77371.11,18.95409
1777174500000,77371.22,77378.77,77326.51,77357.07,25.44681
1777174800000,77357.06,77380,77352.91,77380,4.55814
1777175100000,77380,77380,77367.94,77379.59,6.38703
1777175400000,77379.59,77400.86,77374.65,77382.52,9.11505
1777175700000,77382.52,77420.39,77382.52,77400.21,13.66977
1777176000000,77400.21,77418.78,77383.46,77393.25,10.58486
1777176300000,77393.25,77448.64,77393.24,77445.46,7.01294
1777176600000,77445.46,77494.52,77445.45,77476.89,8.6547
1777176900000,77476.89,77487.64,77473.01,77487.1,8.04428
1777177200000,77487.11,77494.86,77487.1,77494.86,10.91064
1777177500000,77494.85,77494.86,77476.79,77481.97,8.92968
1777177800000,77481.97,77481.98,77433.87,77442.38,10.98657
1777178100000,77442.38,77467.24,77442.37,77461.76,7.6972
1777178400000,77461.76,77522.42,77461.76,77517.94,9.35843
1777178700000,77517.94,77800,77517.93,77742.53,85.42859
1777179000000,77742.53,77814.43,77695.16,77792.38,44.56927
1777179300000,77792.39,77793.25,77747.15,77774.29,14.8948
1777179600000,77774.29,77776.59,77719.77,77729.82,32.55034
1777179900000,77729.83,77830,77729.82,77799.99,23.08387
1777180200000,77800,78150,77794.09,78138.86,246.71268
1777180500000,78138.86,78173.15,78026.58,78139.4,130.53479
1777180800000,78139.39,78151.93,78034.9,78047.2,77.42949
1777181100000,78047.21,78200,78034.91,78100.37,57.7472
1777181400000,78100.38,78190,78050,78080.18,43.02999
1777181700000,78080.17,78081.34,78019.22,78058,30.26875
1777182000000,78058.31,78065.1,78039.99,78044,17.32522
1777182300000,78043.99,78052,78000,78052,55.31181
1777182600000,78052,78052,78012.48,78012.48,23.5158
1777182900000,78012.48,78012.49,77983.3,77983.31,59.55643
1777183200000,77983.31,78038,77983.31,78037.99,36.16953
1777183500000,78038,78038,78000.86,78000.87,10.43063
1777183800000,78000.86,78030,78000.86,78015.24,18.366
1777184100000,78015.25,78015.25,77927.23,77938.35,9.34137
1777184400000,77938.36,77957.74,77926.8,77931.38,7.79723
1777184700000,77931.38,77976.56,77931.38,77948.99,9.69662
1777185000000,77948.99,77961.61,77938.37,77938.37,4.93821
1777185300000,77938.38,77975.05,77930.03,77975.05,7.67956
1777185600000,77975.05,78045,77975.05,78012.01,32.09226
1777185900000,78012.01,78013,77930.86,77930.86,19.92532
1777186200000,77930.87,77994.44,77899.45,77969.51,29.86907
1777186500000,77969.51,78003,77962.42,77999.04,19.71242
1777186800000,77999.04,78021,77999.04,78000.01,17.50957
1777187100000,78000.01,78014,77987.15,77987.16,13.88137
1777187400000,77987.16,78010,77987.15,78009.99,19.30762
1777187700000,78009.99,78022,77988.97,77999.79,24.94729
1777188000000,77999.79,78029.77,77999.79,78013.39,14.97772
1777188300000,78013.39,78013.39,77998,77998.01,5.15372
1777188600000,77998.01,77998.01,77971.47,77971.47,6.74786
1777188900000,77971.47,77986.81,77968.36,77976.26,10.09149
1777189200000,77976.26,77981.89,77976.25,77980.54,7.17888
1777189500000,77980.54,77987.13,77974.13,77987.12,8.88918
1777189800000,77987.12,78070,77987.12,78053.4,27.78625
1777190100000,78053.41,78121.45,78053.4,78102.53,19.14035
1777190400000,78102.53,78114.66,78084.73,78109.53,19.76683
1777190700000,78109.53,78138.43,78073.38,78081.59,32.0069
1777191000000,78081.59,78081.6,78040.37,78077.87,17.97819
1777191300000,78077.88,78084.02,78050.6,78050.6,12.43422
1777191600000,78050.61,78050.61,78025.76,78044.99,22.31912
1777191900000,78044.99,78087.47,78044.99,78087.46,8.52361
1777192200000,78087.46,78132,78069.17,78132,18.76669
1777192500000,78132,78210,78131.99,78146.24,49.72754
1777192800000,78146.25,78154.06,78019.65,78044,60.54354
1777193100000,78044,78044,78023.39,78039,8.07742
1777193400000,78039,78051.66,78023.4,78051.65,9.10275
1777193700000,78051.65,78051.66,78031.21,78032.59,6.71792
1777194000000,78032.59,78032.59,77981.56,78004.13,14.59965
1777194300000,78004.12,78015.6,77969.56,77977.13,13.06701
1777194600000,77977.14,78009.74,77977.13,78009.73,9.82302
1777194900000,78009.73,78015.59,77992.57,77992.58,5.39796
1777195200000,77992.57,78015.59,77992.57,78015.59,7.59536
1777195500000,78015.59,78058.45,78009.96,78009.97,26.39681
1777195800000,78009.98,78010,77970.67,77970.68,20.03108
1777196100000,77970.68,77970.9,77934.5,77952.54,22.8682
1777196400000,77952.55,77981.6,77926.59,77976.34,17.54445
1777196700000,77976.35,77976.35,77945.26,77961.8,15.76936
1777197000000,77961.81,78000,77961.8,77994.51,12.36646
1777197300000,77994.51,78000,77994.51,77999.99,3.34078
1777197600000,78000,78000,77954,77967.97,8.26867
1777197900000,77967.97,78050.19,77967.97,78031.11,30.90258
1777198200000,78031.1,78047.29,78030.32,78040.14,4.41815
1777198500000,78040.13,78047.29,78014,78028.52,5.81202
1777198800000,78028.52,78033.53,78018.46,78024.29,6.42073
1777199100000,78024.29,78029.19,78001.28,78008.05,8.76583
1777199400000,78008.05,78010.43,78000,78010.43,5.19236
1777199700000,78010.42,78018.24,78006.95,78006.96,13.58791
1777200000000,78006.95,78018.23,77982.2,77992.34,44.20502
1777200300000,77992.34,78004.49,77982.75,77982.75,4.33022
1777200600000,77982.75,77986.83,77972.28,77979.88,6.7624
1777200900000,77979.88,78002.43,77979.88,78002.43,14.68151
1777201200000,78002.43,78069.48,78002.42,78029.39,7.31216
1777201500000,78029.4,78074.1,78029.39,78054.42,23.22712
1777201800000,78054.42,78086,78048.57,78048.58,10.31078
1777202100000,78048.58,78054.97,78036.15,78045.69,5.51894
1777202400000,78045.69,78111.58,78045.68,78111.58,9.9613
1777202700000,78111.58,78149.99,78106.61,78139.55,15.68742
1777203000000,78139.55,78141.96,78077.22,78099.77,11.2461
1777203300000,78099.77,78099.77,78074.29,78077.42,8.53952
1777203600000,78077.41,78083.33,78077.41,78077.42,4.45424
1777203900000,78077.41,78086,78050.33,78086,9.12256
1777204200000,78085.99,78121.44,78085.99,78101.43,19.31359
1777204500000,78101.43,78128.7,78101.43,78101.44,8.89253
1777204800000,78101.43,78101.5,78059.91,78059.91,10.90789
1777205100000,78059.91,78078.17,78047.32,78047.32,13.13017
1777205400000,78047.33,78047.33,77981.87,77981.87,11.65514
1777205700000,77981.87,77987.69,77957.34,77984.99,15.62334
1777206000000,77985,78027.3,77984.99,78000.64,34.26306
1777206300000,78000.65,78010.82,77960,77976.6,15.84508
1777206600000,77976.59,77982.67,77969.12,77972.64,12.41338
1777206900000,77972.65,77987.41,77972.64,77987.4,4.52541
1777207200000,77987.41,77987.41,77950,77950,12.01068
1777207500000,77950,77950.01,77770,77832.76,112.56542
1777207800000,77832.76,77877.93,77832.75,77840.01,19.79041
1777208100000,77840.01,77860.89,77810,77833.08,34.20616
1777208400000,77833.08,77851.17,77797.13,77841.07,33.20027
1777208700000,77841.08,77900,77821.37,77898.23,35.82309
1777209000000,77898.22,77938.59,77891,77905.13,38.25879
1777209300000,77905.13,77941.22,77870,77895.41,25.94064
1777209600000,77895.41,77895.41,77852.42,77852.43,19.37064
1777209900000,77852.43,77874.44,77818.08,77874.43,9.55437
1777210200000,77874.43,77961.96,77873.38,77957.87,35.05547
1777210500000,77958.41,77986.92,77924.69,77978.46,28.42297
1777210800000,77978.46,77991.65,77946.81,77989.74,7.38875
1777211100000,77989.74,77996.69,77941.24,77945.2,9.00313
1777211400000,77945.2,77959.49,77917.75,77959.48,7.18815
1777211700000,77959.49,77977.8,77928.43,77977.79,5.26335
1777212000000,77977.79,77977.8,77920.88,77925.7,13.23666
1777212300000,77925.7,77944.02,77871.85,77944.01,42.56361
1777212600000,77944.02,77961.03,77926.59,77958.74,8.34638
1777212900000,77958.75,78015.47,77927.85,78015.47,13.33123
1777213200000,78015.46,78173.15,78015.46,78056.4,97.19879
1777213500000,78056.41,78081.88,78028.97,78065.97,23.6692
1777213800000,78065.97,78073.58,78011.45,78067,13.33083
1777214100000,78067,78078.91,78035.07,78076.58,30.37608
1777214400000,78076.57,78140.44,78042.9,78047.92,37.53434
1777214700000,78047.93,78047.94,77977.88,78020.01,28.73829
1777215000000,78020,78157.67,78020,78144.41,50.15436
1777215300000,78144.41,78149.51,78082.97,78095.66,43.18262
1777215600000,78095.65,78120.08,78084.09,78099.89,11.7668
1777215900000,78099.89,78117.99,78035.7,78091.52,18.41528
1777216200000,78091.52,78100,78088.17,78088.18,8.19594
1777216500000,78088.17,78121.92,78088.17,78114.29,12.25954
1777216800000,78114.28,78114.3,77988.89,78000,60.61435
1777217100000,77999.99,78099.99,77999.99,78099.98,14.52006
1777217400000,78099.99,78117.3,78028.11,78035.28,12.87425
1777217700000,78035.27,78072.3,78035.27,78072.29,8.12792
1777218000000,78072.3,78072.3,78044.46,78046.31,7.75943
1777218300000,78046.31,78046.32,78000.01,78018.28,11.20487
1777218600000,78018.28,78057.9,78018.27,78047.85,5.67439
1777218900000,78047.86,78049,78025.87,78049,6.06137
1777219200000,78049,78068,78010.16,78040.99,33.59587
1777219500000,78041,78067.2,78018.27,78045.12,16.28902
1777219800000,78045.11,78047.5,78020.39,78020.4,5.40262
1777220100000,78020.4,78039.04,78020.39,78037.27,14.02891
1777220400000,78037.27,78047.2,78028.2,78047.2,6.44037
1777220700000,78047.19,78050.08,78022.64,78050.07,7.51524
1777221000000,78050.07,78086.47,78038.68,78076.2,15.65257
1777221300000,78076.2,78084.01,78040.53,78042.01,34.02399
1777221600000,78042.02,78042.02,78000.17,78000.18,6.48214
1777221900000,78000.17,78032.81,77943.33,78032.8,16.65269
1777222200000,78032.81,78034.1,78018.88,78032.82,4.94787
1777222500000,78032.81,78032.82,77919.42,77919.43,37.93549
1777222800000,77919.43,77959.36,77850,77959.36,175.08226
1777223100000,77959.36,78013.99,77947.53,77997.13,61.89541
1777223400000,77997.12,78012.59,77982.16,78012.58,30.40509
1777223700000,78012.59,78031.11,78009.49,78015.78,16.24556
1777224000000,78015.78,78025,77982.22,78009.17,6.64124
1777224300000,78009.16,78049.99,78009.16,78016.85,17.04842
1777224600000,78016.86,78016.86,77955.4,77980.54,25.27306
1777224900000,77980.54,77994.91,77972.73,77978.91,6.2583
1777225200000,77978.9,78022.4,77978.9,78020.07,5.67887
1777225500000,78020.06,78050,78000,78024.95,7.37224
1777225800000,78024.95,78042.62,78022.38,78022.39,12.60201
1777226100000,78022.38,78028,78010.68,78018.57,8.75286
1777226400000,78018.57,78032.43,78003.46,78003.47,8.15436
1777226700000,78003.47,78088.49,77988.11,78079.95,30.52627
1777227000000,78079.94,78159.97,78022.03,78093.29,83.05012
1777227300000,78093.29,78346.89,78067.87,78200.78,165.11104
1777227600000,78200.78,78236.63,78176.95,78215.34,21.17357
1777227900000,78215.34,78215.34,78162,78177.33,13.82253
1777228200000,78177.32,78207.03,78139.41,78139.41,14.61716
1777228500000,78139.41,78183.48,78139.41,78163.27,9.45065
1777228800000,78163.27,78221.83,78163.26,78216.29,6.25567
1777229100000,78216.28,78270.01,78186.61,78238.17,29.44122
1777229400000,78238.17,78259,78238.17,78259,6.04736
1777229700000,78259,78293.5,78239.7,78283.96,33.62799
1777230000000,78283.97,78300,78179.18,78209.58,42.91607
1777230300000,78209.58,78296.57,78199.46,78296.56,25.82371
1777230600000,78296.57,78430,78296.56,78389.21,62.25267
1777230900000,78389.22,78500,78350,78389.44,62.76348
1777231200000,78389.43,78404.83,78206.93,78206.94,63.11251
1777231500000,78206.94,78247.03,78013.76,78194.78,123.82066
1777231800000,78194.78,78220.99,78089.27,78145.54,31.98475
1777232100000,78145.55,78205.76,78048.15,78094.55,58.79082
1777232400000,78094.55,78186.22,78094.55,78181.24,8.98608
1777232700000,78181.24,78227.61,78178.47,78227.61,10.94145
1777233000000,78227.61,78272.85,78227.6,78264.01,9.9756
1777233300000,78264.01,78282.37,78221.16,78221.16,10.1922
1777233600000,78221.17,78247.56,78198.76,78247.56,10.71405
1777233900000,78247.55,78261.29,78235.38,78258.86,6.26998
1777234200000,78258.86,78258.86,78190,78190,5.59222
1777234500000,78190,78205.65,78167.65,78173.86,4.18294
1777234800000,78173.85,78203.59,78158.04,78203.58,7.47415
1777235100000,78203.59,78233.88,78203.58,78231.16,13.91245
1777235400000,78231.16,78363.95,78231.15,78346.82,46.86358
1777235700000,78346.82,78377.77,78263.17,78263.17,23.01566
1777236000000,78263.17,78299.68,78252.72,78292.05,9.6467
1777236300000,78292.06,78350,78262.36,78282.66,23.08967
1777236600000,78282.67,78286.3,78253.83,78253.84,4.83633
1777236900000,78253.83,78253.83,78191.67,78194.22,16.53936
1777237200000,78194.21,78273.2,78182.31,78273.19,19.46403
1777237500000,78273.2,78281.98,78253.8,78253.81,8.31057
1777237800000,78253.81,78282.93,78233.75,78233.75,20.01328
1777238100000,78233.75,78267.02,78228.72,78252.3,7.72873
1777238400000,78252.3,78266.9,78252.3,78252.3,10.12399
1777238700000,78252.31,78275.85,78181.24,78192.11,23.03612
1777239000000,78192.12,78192.12,77953.84,78039.36,82.92488
1777239300000,78039.35,78106,77976,78041.69,33.80321
1777239600000,78041.68,78045.96,77959.3,77989.34,14.64459
1777239900000,77989.34,77989.34,77861.89,77952.13,117.87778
1777240200000,77952.12,78534.97,77843.75,78534.97,138.01402
1777240500000,78534.97,78961,78351.46,78417.41,501.40404
1777240800000,78417.41,78581.99,78350,78402.97,112.38053
1777241100000,78403.41,78584,78380.13,78536.24,56.02243
1777241400000,78536.23,78575.95,78480.51,78569.52,38.14382
1777241700000,78569.52,78850.3,78553.55,78741.37,90.86254
1777242000000,78741.37,78775,78651.64,78666.45,28.46873
1777242300000,78666.45,78683.68,78506,78524.36,32.64064
1777242600000,78524.36,78524.36,77953.26,78055.72,136.07423
1777242900000,78055.72,78193.46,78010.97,78170.66,96.25918
1777243200000,78170.65,78282.36,78152.32,78281.52,32.92202
1777243500000,78281.52,78436.27,78263.35,78404.89,55.49874
1777243800000,78404.89,78404.9,78312.01,78360.85,18.53296
1777244100000,78360.84,78364.83,78300,78313.52,12.82594
1777244400000,78313.52,78404.89,78258.37,78322.58,41.12389
1777244700000,78322.59,78374.4,78285.2,78318.62,31.83265
1777245000000,78318.62,78406.08,78318.62,78360.83,14.04788
1777245300000,78360.83,78404.09,78277,78287.23,10.26612
1777245600000,78287.24,78461.45,78287.23,78394.31,23.42925
1777245900000,78394.32,78450,78153.2,78154.16,88.21271
1777246200000,78154.16,78435.37,78041.05,78347.38,148.52473
1777246500000,78347.05,78482.98,78292.87,78449.49,33.55873
1777246800000,78449.49,78610.99,78437.83,78608.09,63.28318
1777247100000,78608.08,78901.63,78600.73,78764.63,122.19776
1777247400000,78764.63,78809.33,78654.28,78658.42,53.94477
1777247700000,78658.41,78678.78,78619.24,78657.55,38.78017
1777248000000,78657.55,78876.66,78657,78803.12,188.12645
1777248300000,78803.12,78843.96,78712.75,78717.23,30.67135
1777248600000,78717.24,78734.42,78562.5,78582.59,38.00591
1777248900000,78582.58,78630,78543.5,78615.64,57.38124
1777249200000,78615.63,78650,78550.03,78550.04,50.68526
1777249500000,78550.03,78550.04,78400.03,78485.44,56.63364
1777249800000,78485.43,78507.05,78407.22,78491.2,23.81155
1777250100000,78491.2,78672.73,78467.52,78672.72,116.10976
1777250400000,78672.72,78828.42,78672.72,78813.85,48.41012
1777250700000,78813.86,78891.2,78813.86,78816.68,100.72685
1777251000000,78816.68,79000,78773.91,78962.66,238.71137
1777251300000,78962.67,79392.4,78962.67,79308.6,321.95299
1777251600000,79309,79485.66,79309,79360.31,216.86549
1777251900000,79360.3,79409.69,79133.92,79133.93,102.14288
1777252200000,79133.93,79219.8,79111.59,79127.83,46.5738
1777252500000,79127.84,79127.84,78973.99,79014.95,79.99496
1777252800000,79014.96,79086.18,78980.14,79027.33,42.44877
1777253100000,79027.33,79027.33,78730.71,78908.39,133.00927
1777253400000,78908.37,79000,78849.76,78864.7,54.13208
1777253700000,78864.71,79125,78846.35,79062.32,69.23285
1777254000000,79062.32,79159.65,79003.96,79051.26,31.65919
1777254300000,79051.26,79375,79051.26,79330.12,93.20382
1777254600000,79330.12,79340.41,79172.79,79230,59.31752
1777254900000,79230.01,79294.13,79083.98,79283.66,64.51154
1777255200000,79283.65,79304,79150,79196.41,31.42122
1777255500000,79196.42,79196.42,79108.09,79140.93,22.98796
1777255800000,79140.93,79225.11,79088.64,79184,30.08902
1777256100000,79184,79256.51,79170.97,79173.03,48.30745
1777256400000,79173.03,79173.04,79101,79101,16.8681
1777256700000,79101,79123.48,79030.91,79123.48,56.48348
1777257000000,79123.48,79258.87,79050,79076.18,49.54538
1777257300000,79076.17,79109.44,79039.14,79071.22,31.56132
1777257600000,79071.21,79084.23,79042.9,79070.13,26.72376
1777257900000,79070.12,79119.36,79066.12,79094.64,21.02174
1777258200000,79094.63,79198.66,79075.33,79198.65,26.31037
1777258500000,79198.66,79198.9,79130,79130.01,19.90943
1777258800000,79130.01,79183.58,79077.81,79145.21,16.74663
1777259100000,79145.2,79199,79133.13,79198.99,17.24501
1777259400000,79199,79250,79192.84,79209.04,36.22332
1777259700000,79209.04,79260,79175.62,79240.15,58.85628
1777260000000,79240.15,79269.87,79201.64,79249.24,44.83285
1777260300000,79249.24,79267.41,79218.24,79246.9,23.12557
1777260600000,79246.91,79316.5,79230,79247.5,68.77484
1777260900000,79247.51,79261.65,79173.17,79200,32.69345
1777261200000,79200,79239.57,79200,79237.1,17.78329
1777261500000,79237.1,79252.17,79170.14,79212,50.80937
1777261800000,79212,79219.7,79150,79150,10.07294
1777262100000,79150,79155.85,79079.48,79105.49,20.28484
1777262400000,79105.5,79130.63,79070.23,79124.96,31.60872
1777262700000,79124.95,79124.95,79050,79089.26,28.90133
1777263000000,79089.26,79089.27,79009.5,79057.82,46.4921
1777263300000,79057.82,79067.95,79003.34,79039.42,28.19615
1777263600000,79039.42,79107.04,79027.03,79055.65,42.43406
1777263900000,79055.65,79118.23,79046.45,79118.22,61.05656
1777264200000,79118.23,79160,79028.6,79028.6,22.98873
1777264500000,79028.61,79128.11,79028.6,79100,11.99864
1777264800000,79100,79106.87,79072.27,79072.73,9.95303
1777265100000,79072.72,79086.42,78979.98,78986.74,36.54546
1777265400000,78986.74,79006.55,78942.94,78994.12,47.87423
1777265700000,78994.11,78994.11,78872.42,78924.22,49.63021
1777266000000,78924.21,78938,78764.14,78766.67,57.80968
1777266300000,78766.66,78766.67,78655.53,78722.43,113.46153
1777266600000,78722.44,78724,78392.26,78406.39,199.92552
1777266900000,78406.39,78414.42,78000,78024.64,439.02578
1777267200000,78024.65,78024.65,77822.86,77985.57,245.71246
1777267500000,77985.57,77991.99,77825,77835.63,105.66644
1777267800000,77835.62,77875.14,77719.74,77868.78,199.12371
1777268100000,77868.77,77868.78,77562.63,77744.43,219.44175
1777268400000,77744.44,77807.27,77700.74,77804.13,51.7646
1777268700000,77804.14,77867.72,77743.48,77789.08,70.4692
1777269000000,77789.08,77847.35,77759.69,77817.93,43.34079
1777269300000,77817.93,77851.92,77777.77,77785.54,60.04599
1777269600000,77785.55,77798,77741.97,77749.45,39.75116
1777269900000,77749.44,77801.25,77666.66,77779.2,69.6471
1777270200000,77779.19,77780.09,77724.51,77737.47,37.49516
1777270500000,77737.46,77853.99,77691.2,77853.99,52.72844
1777270800000,77853.98,77871.9,77811.27,77843.85,51.55
1777271100000,77843.84,77843.85,77725.14,77725.14,63.09393
1777271400000,77725.14,77725.15,77465.05,77611.85,159.97475
1777271700000,77611.84,77652.46,77580.25,77596.18,48.96979
1777272000000,77596.18,77647.66,77586.95,77618.1,19.40159
1777272300000,77618.11,77721.55,77610.44,77711.02,36.65602
1777272600000,77711.02,77729.07,77664.24,77718.3,20.06745
1777272900000,77718.31,77739.05,77700.11,77700.12,42.39643
1777273200000,77700.12,77734.79,77649.43,77671.31,61.70154
1777273500000,77671.32,77671.32,77569.73,77609.38,37.6464
1777273800000,77609.39,77658.34,77563.1,77647.68,29.83607
1777274100000,77647.69,77686.37,77562.08,77686.36,41.50529
1777274400000,77686.37,77734,77652.52,77699.24,21.91994
1777274700000,77699.24,77717.92,77661.84,77690.95,11.21876
1777275000000,77690.95,77690.95,77604,77611.21,17.02577
1777275300000,77611.21,77663.05,77587.5,77652.42,26.42595
1777275600000,77652.43,77690.16,77644.03,77679.41,15.45303
1777275900000,77679.42,77699.31,77629.4,77689,113.1794
1777276200000,77689.01,77732.55,77642.32,77685.07,228.36716
1777276500000,77685.07,77719.53,77606.59,77606.6,138.91835
1777276800000,77606.59,77704.88,77592.46,77702.91,55.3919
1777277100000,77702.9,77727.43,77620,77620,34.60913
1777277400000,77620.01,77656.02,77611.35,77632.09,19.96402
1777277700000,77632.09,77693.83,77632.08,77660.32,16.9219
1777278000000,77660.32,77673,77602.49,77658.08,93.4208
1777278300000,77658.37,77660,77560.99,77572.38,22.58988
1777278600000,77572.39,77611.09,77553.23,77611.09,28.62109
1777278900000,77611.09,77664.58,77602.87,77634.6,23.24547
1777279200000,77634.59,77634.59,77588.21,77617.13,32.50572
1777279500000,77617.14,77750,77617.13,77735.5,53.1854
1777279800000,77735.5,77800.01,77715.26,77764.02,46.69992
1777280100000,77764.03,77816.18,77764.02,77804.34,38.3864
1777280400000,77804.34,77829.38,77790.87,77828.64,27.16216
1777280700000,77828.64,77858.31,77800,77800,40.48496
1777281000000,77800,77861.28,77783.4,77857.61,84.67594
1777281300000,77857.62,77857.62,77763.88,77763.88,45.60649
1777281600000,77763.88,77777.71,77707.45,77707.45,31.07067
1777281900000,77707.45,77781.58,77700,77775.96,63.50342
1777282200000,77775.96,77947.65,77755.37,77922.34,78.74579
1777282500000,77922.34,77942.44,77878.01,77904.95,49.91996
1777282800000,77904.95,77961.46,77889.31,77943.44,27.47666
1777283100000,77943.45,77966.8,77898.84,77898.84,56.96734
1777283400000,77898.84,77980,77894.65,77979.99,25.87745
1777283700000,77979.99,77980,77900,77900.01,47.01689
1777284000000,77900.01,77935.66,77850,77862.23,34.41633
1777284300000,77862.22,77862.22,77801.89,77827.89,33.93625
1777284600000,77827.9,77839.97,77814.84,77814.84,15.91543
1777284900000,77814.85,77833.68,77803.44,77831.76,28.23993
1777285200000,77831.76,77831.76,77800,77800,21.65777
1777285500000,77800,77809.43,77792.46,77809.43,53.51693
1777285800000,77809.43,77841.17,77800.5,77825.4,21.0794
1777286100000,77825.4,77889.76,77825.4,77882.64,23.69439
1777286400000,77882.64,77924.63,77870.97,77874.65,25.4956
1777286700000,77874.65,77874.65,77849.44,77851.07,26.07721
1777287000000,77851.07,77897.68,77851.06,77851.4,16.738
1777287300000,77851.41,77864.51,77850,77850.01,10.3404
1777287600000,77850.01,77880,77800,77800.01,34.21318
1777287900000,77800,77828,77754.82,77754.82,28.80423
1777288200000,77754.83,77783.22,77740.39,77783.21,25.87593
1777288500000,77783.21,77799.99,77746.73,77790.37,19.66166
1777288800000,77790.37,77847.2,77790.36,77846.19,28.64469
1777289100000,77846.2,77883,77834.02,77860,23.7896
1777289400000,77860.01,77885.46,77833.58,77839.49,20.26795
1777289700000,77839.49,77839.49,77780,77792.73,21.24737
1777290000000,77792.74,77813.2,77792.73,77803.1,10.15294
1777290300000,77803.1,77803.1,77791.2,77799.04,10.96038
1777290600000,77799.05,77827.43,77780,77818,13.56972
1777290900000,77818.01,77855,77814.01,77844.26,15.59117
1777291200000,77844.25,77844.26,77736.49,77741.23,40.38015
1777291500000,77741.23,77792.08,77741.23,77778.9,14.28206
1777291800000,77778.91,77867.33,77778.9,77825,28.08957
1777292100000,77824.99,77858.41,77823.41,77823.42,20.10331
1777292400000,77823.41,77842.51,77760,77762.68,10.62016
1777292700000,77762.67,77795.5,77720.21,77743.36,26.49381
1777293000000,77743.36,77775,77726.54,77731.74,22.38636
1777293300000,77731.74,77768.12,77660,77660.01,36.47969
1777293600000,77660.01,77771.67,77650,77737.99,33.40824
1777293900000,77738,77774,77694.01,77771.87,27.51673
1777294200000,77771.87,77771.88,77639.99,77682.7,123.74498
1777294500000,77682.7,77705.73,77620,77667.36,31.96237
1777294800000,77667.36,77704.76,77644.03,77659.57,27.14438
1777295100000,77659.56,77750.83,77637.57,77750.83,172.73035
1777295400000,77750.84,77783.25,77717.42,77717.42,183.98951
1777295700000,77717.42,77791.78,77680.91,77755,23.11143
1777296000000,77754.99,77797.64,77746.73,77790.46,27.88049
1777296300000,77790.46,77790.46,77650,77712.69,19.37287
1777296600000,77712.75,77781.67,77627.15,77736.43,39.35285
1777296900000,77736.44,77859.23,77718.8,77841.16,40.99779
1777297200000,77841.15,77966.8,77766.4,77854.21,47.7948
1777297500000,77854.2,77862,77611.19,77646.98,67.73192
1777297800000,77646.97,77721.31,77571.79,77721.3,77.87534
1777298100000,77721.31,77791.07,77710,77746.74,34.73497
1777298400000,77746.74,77820,77719.04,77719.08,53.04165
1777298700000,77719.08,77916.52,77680,77820.5,87.92353
1777299000000,77820.5,77907,77757.97,77855.23,34.49901
1777299300000,77855.22,77915.45,77828.15,77897.76,35.13855
1777299600000,77897.76,77905,77841.65,77905,18.40468
1777299900000,77904.99,77920,77868.18,77881.23,22.98074
1777300200000,77881.23,77976.64,77849.44,77948.64,39.52745
1777300500000,77948.65,78220,77940.87,78134.44,143.85143
1777300800000,78134.43,78186.01,78038.6,78178.37,103.44123
1777301100000,78178.38,78265.34,78123.64,78217.56,43.43046
1777301400000,78217.56,78217.56,77868.4,77934.42,83.44222
1777301700000,77934.43,77934.43,77793.15,77815.25,78.74734
1777302000000,77815.26,77827.17,77305.71,77356.64,226.12
1777302300000,77356.64,77554.92,77306.78,77450,128.0311
1777302600000,77450,77524.92,77335.91,77375.62,66.25154
1777302900000,77375.62,77375.62,76900,76983.1,403.51539
1777303200000,76983.93,77075.57,76600,76625.29,301.42434
1777303500000,76625.29,76855.08,76564.33,76855.08,190.88765
1777303800000,76855.08,77064.12,76832.25,77054.23,170.07743
1777304100000,77054.22,77064.44,76968.46,77044.07,93.98469
1777304400000,77044.06,77095.91,77003.7,77056.82,70.37688
1777304700000,77056.82,77056.82,76800.64,76814.06,81.5893
1777305000000,76814.06,76894.49,76734.93,76848.96,92.91382
1777305300000,76848.96,76854.39,76738.81,76793.09,56.99853
1777305600000,76793.1,76816.69,76671.66,76768.44,178.05721
1777305900000,76768.44,76847.67,76652.64,76747.59,99.69674
1777306200000,76747.58,76783.73,76703.02,76770.98,51.28011
1777306500000,76770.98,76868.01,76765.01,76831.42,84.45196
1777306800000,76831.42,76846.78,76724.91,76729.01,36.73193
1777307100000,76729.02,76783.31,76729.01,76745.82,35.61518
1777307400000,76745.83,76817.7,76745.82,76769.73,31.19875
1777307700000,76769.72,76769.72,76672.66,76712,43.1602
1777308000000,76711.36,76711.36,76597.43,76597.43,74.09389
1777308300000,76597.44,76650,76597.43,76612.12,41.61953
1777308600000,76612.12,76687.2,76612.11,76663.06,45.327
1777308900000,76663.07,76684.25,76546,76618.59,88.23248
1777309200000,76618.59,76811.14,76618.59,76789.94,95.72048
1777309500000,76789.94,76792.32,76650.14,76687.51,58.73501
1777309800000,76687.52,76746.57,76642.7,76699.88,37.69596
1777310100000,76699.88,76773.13,76637.99,76682.99,72.61289
1777310400000,76683.02,76813.48,76627.68,76780.38,114.46031
1777310700000,76780.37,76888.73,76764.1,76832.66,100.14995
1777311000000,76832.66,76927.19,76832.66,76919.89,56.7678
1777311300000,76919.89,76927.18,76845.59,76845.59,20.78522
1777311600000,76845.58,76990.43,76763.71,76867.32,181.90101
1777311900000,76867.32,76890.08,76800,76813.53,32.22301
1777312200000,76813.53,76813.53,76711.12,76763.71,62.84372
1777312500000,76763.72,76773.6,76700,76743.24,40.91022
1777312800000,76743.23,76811.93,76699.99,76770.26,48.59458
1777313100000,76770.27,76800,76676.43,76676.44,56.08213
1777313400000,76676.43,76756.39,76676.43,76750.66,37.32973
1777313700000,76750.66,76841.02,76750.65,76780.82,25.53351
1777314000000,76780.82,76813.8,76744,76783.13,15.28779
1777314300000,76783.12,76783.13,76668.52,76694.97,24.22728
1777314600000,76694.97,76749.37,76676,76721.67,26.71402
1777314900000,76721.67,76751,76706.08,76724,29.01353
1777315200000,76724.01,76767.71,76719.56,76767.7,15.41653
1777315500000,76767.71,76850,76729.24,76844.39,38.45924
1777315800000,76844.38,76890.99,76823.4,76850.84,27.07835
1777316100000,76850.84,76879.59,76834.06,76834.06,18.23662
1777316400000,76834.05,76868.03,76800.35,76804.72,20.58222
1777316700000,76804.72,76804.73,76732.7,76790.83,22.83037
1777317000000,76790.83,76889.74,76776.75,76879.77,20.41716
1777317300000,76879.78,76894.7,76804.72,76804.73,21.61369
1777317600000,76804.73,76826.8,76763.71,76763.71,20.76687
1777317900000,76763.72,76763.72,76623.66,76623.66,73.32468
1777318200000,76623.66,76646.86,76459.64,76579.51,215.53559
1777318500000,76579.51,76646.87,76538.05,76587.57,58.92535
1777318800000,76587.58,76782.19,76587.58,76782.18,37.08094
1777319100000,76782.18,76844.39,76763.55,76795.57,42.85861
1777319400000,76795.57,76858.57,76795.57,76845.36,32.90641
1777319700000,76845.35,76878.07,76809.14,76878.07,31.83814
1777320000000,76878.23,76935.37,76844.16,76934.8,50.3884
1777320300000,76934.79,76994.23,76898,76911.92,32.90605
1777320600000,76911.92,76935.75,76895.82,76895.84,15.83989
1777320900000,76895.84,76954.74,76895.84,76946.69,14.64274
1777321200000,76946.69,76982.46,76913.49,76982.46,12.89642
1777321500000,76982.45,76994.26,76948.69,76994.26,14.2599
1777321800000,76994.26,77011.98,76983.42,77006.4,18.37712
1777322100000,77006.4,77067.8,77006.39,77011.56,63.7
1777322400000,77011.55,77011.56,76956.72,76992.95,23.42498
1777322700000,76992.94,76992.95,76940.52,76964.21,33.4728
1777323000000,76964.21,76987.9,76952.66,76960.67,9.81223
1777323300000,76960.68,77003.81,76948.01,76960.43,21.08713
1777323600000,76960.43,76960.43,76900,76919.4,13.37293
1777323900000,76919.39,76919.4,76880.13,76919.15,12.1949
1777324200000,76919.15,76919.15,76829.01,76885.37,24.86989
1777324500000,76885.37,76941.69,76863.19,76869.1,18.4122
1777324800000,76869.09,76902.09,76853.67,76862.25,14.12504
1777325100000,76862.25,76931.65,76853.43,76913.92,10.8855
1777325400000,76913.91,76949.98,76913.91,76949.97,4.01687
1777325700000,76949.98,76981.53,76929.12,76934.83,14.34592
1777326000000,76934.84,76957.89,76883.49,76897.52,22.28752
1777326300000,76897.51,76913.48,76847.66,76913.48,24.38757
1777326600000,76913.47,76944.35,76847.66,76847.67,44.02119
1777326900000,76847.66,76847.67,76786.8,76786.81,21.02514
1777327200000,76786.81,76854,76763.71,76798.8,43.12112
1777327500000,76798.79,76900,76772.24,76871.51,20.34458
1777327800000,76871.5,76872.99,76850,76857.32,7.95456
1777328100000,76857.31,76898.01,76850.88,76850.88,10.40275
1777328400000,76850.89,76875.7,76850.88,76862.65,4.60987
1777328700000,76862.65,76972.33,76850,76971.44,61.32938
1777329000000,76971.44,77040,76959.8,76961.08,50.73791
1777329300000,76961.08,76981.51,76961.07,76962,9.35372
1777329600000,76961.89,77027.94,76959.88,77005.82,44.69266
1777329900000,77005.81,77069.36,77005.81,77069.36,34.95824
1777330200000,77069.35,77076.64,77013.62,77076.63,40.48936
1777330500000,77076.63,77082.78,77058,77066.42,36.86944
1777330800000,77066.42,77084,77030.57,77067.21,17.82531
1777331100000,77067.21,77071.98,77018.56,77026.67,10.32663
1777331400000,77026.68,77061.74,77026.67,77039.04,14.00992
1777331700000,77039.05,77208.72,77039.04,77137.39,70.2614
1777332000000,77137.39,77170.07,77135.83,77142.59,23.54798
1777332300000,77142.6,77145,77131.84,77137.15,8.43578
1777332600000,77137.15,77234.38,77137.14,77226.43,21.36681
1777332900000,77226.44,77234.32,77206.61,77220.04,22.69017
1777333200000,77220.04,77305.71,77220.04,77305.7,89.80962
1777333500000,77305.7,77347.17,77287.08,77345.67,43.34722
1777333800000,77345.67,77446.14,77300.88,77445.58,83.73336
1777334100000,77445.58,77450,77362.84,77371.32,32.91882
1777334400000,77371.32,77380.23,77285.25,77293.54,46.85536
1777334700000,77293.55,77371.86,77256.38,77357.43,42.35082
1777335000000,77357.44,77437.82,77303.07,77326.88,40.24915
1777335300000,77326.87,77446.5,77277.17,77277.18,33.09948
1777335600000,77277.18,77309.01,77256,77258.74,10.61937
1777335900000,77258.75,77276.12,77229.89,77233.5,20.38827
1777336200000,77233.49,77299.12,77210.92,77225.89,31.14905
1777336500000,77225.9,77395,77225.89,77369.52,18.08601
1777336800000,77369.51,77478,77359.56,77400.92,24.12874
1777337100000,77400.92,77473.42,77392.17,77402.37,19.56095
1777337400000,77402.38,77406.52,77294.11,77406.52,27.49636
1777337700000,77406.52,77440.79,77378.6,77379.62,13.27888
1777338000000,77379.62,77389.57,77323.15,77371.24,20.29382
1777338300000,77371.24,77394.1,77353.97,77357.48,9.60429
1777338600000,77357.48,77365.92,77336.23,77344.75,17.68468
1777338900000,77344.75,77344.75,77230,77230.01,16.81321
1777339200000,77230.01,77265.08,77210.01,77221.35,133.95232
1777339500000,77221.36,77256.98,77194.49,77235.84,19.0925
1777339800000,77235.83,77235.83,77091.41,77117.21,71.59925
1777340100000,77117.21,77220.98,77109.48,77193.85,39.41316
1777340400000,77193.85,77193.85,77088.88,77105,15.9032
1777340700000,77105,77134.8,77038.1,77108.65,28.35091
1777341000000,77108.66,77123.05,77077.34,77123.05,13.76992
1777341300000,77123.05,77123.05,77077.55,77084.68,18.29876
1777341600000,77084.69,77215.49,77045.03,77193.1,68.42134
1777341900000,77193.1,77204,77106.17,77116.12,22.2455
1777342200000,77116.13,77159.77,77111.13,77159.77,25.60079
1777342500000,77159.76,77227.03,77103.75,77200.02,16.79245
1777342800000,77200.02,77216.6,77132.02,77144.03,21.37711
1777343100000,77144.03,77154.31,77005.07,77005.07,40.18945
1777343400000,77005.07,77032,76929.12,76960.75,36.93039
1777343700000,76960.74,76960.75,76672.56,76706.91,92.10581
1777344000000,76706.91,76763.72,76688.01,76707.6,35.30514
1777344300000,76707.6,76757.67,76681.58,76698.8,30.2459
1777344600000,76698.8,76868.03,76698.8,76841.2,28.34808
1777344900000,76841.2,76901.96,76806.05,76890.93,20.19284
1777345200000,76890.92,76890.92,76810.69,76812.41,16.9166
1777345500000,76812.41,76850.33,76672,76763.72,64.94941
1777345800000,76763.72,76793.85,76759.69,76765.49,13.59832
1777346100000,76765.48,76790.16,76728.98,76728.99,11.36517
1777346400000,76728.99,76778.18,76699.99,76701.35,36.16418
1777346700000,76701.35,76790.12,76701.35,76763.72,19.11741
1777347000000,76763.72,76836.84,76753.6,76817.05,22.44761
1777347300000,76817.05,76842.44,76800,76809.63,11.06105
1777347600000,76809.62,76820,76773.26,76800.43,35.74809
1777347900000,76800.42,76835.92,76786.81,76832.44,23.02313
1777348200000,76832.43,76835.88,76800.27,76814.01,12.4235
1777348500000,76814.01,76842.84,76811,76815.18,11.65634
1777348800000,76815.18,76815.18,76777.73,76790.93,17.00913
1777349100000,76790.92,76832.92,76781.82,76830.42,6.61112
1777349400000,76830.42,76877.1,76821.35,76877.1,23.66996
1777349700000,76877.09,76930.33,76817.6,76817.61,18.86664
1777350000000,76817.6,76827.03,76718.23,76752.67,51.0234
1777350300000,76752.67,76809.45,76701.35,76797.41,32.09587
1777350600000,76797.4,76824.11,76749.96,76807.68,33.70525
1777350900000,76807.68,76807.68,76758.47,76781.58,14.00986
1777351200000,76781.59,76878,76781.58,76829.76,33.46054
1777351500000,76829.76,76950,76829.75,76949.99,14.28025
1777351800000,76949.99,76950,76910.06,76912.45,14.67673
1777352100000,76912.45,76912.45,76880,76888.08,15.45499
1777352400000,76888.08,76964.08,76888.08,76964.07,29.16071
1777352700000,76964.08,77058.61,76948.88,76980.25,84.57388
1777353000000,76980.26,76980.26,76939.52,76963.82,41.14451
1777353300000,76963.81,76963.82,76907.6,76963.26,35.51457
1777353600000,76963.25,77000,76944.82,77000,22.503
1777353900000,76999.99,77154,76998.38,77063.45,110.22996
1777354200000,77063.45,77072.51,76985.2,76985.2,38.20756
1777354500000,76985.2,76999.72,76872.98,76872.99,40.10021
1777354800000,76872.99,76881.86,76811.01,76865.14,36.67753
1777355100000,76865.14,76921.58,76865.13,76896.89,19.40051
1777355400000,76896.89,76972.33,76896.88,76941.17,16.53346
1777355700000,76941.18,76967.37,76885.97,76885.98,36.75539
1777356000000,76885.97,76985.21,76885.97,76985.21,34.59302
1777356300000,76985.2,77027.91,76985.2,77010.34,26.86356
1777356600000,77010.33,77019.04,76996.26,76999.62,29.31525
1777356900000,76999.62,77006.32,76952.21,76964.22,19.75199
1777357200000,76964.23,76964.23,76851.89,76855.96,44.769
1777357500000,76855.96,76905.64,76836.85,76905.63,17.87001
1777357800000,76905.64,76941.02,76881.96,76920.41,7.92042
1777358100000,76920.41,76928.11,76721.27,76795.71,60.46281
1777358400000,76795.7,76796.38,76593,76602.16,70.34598
1777358700000,76602.17,76693.62,76588,76685.62,65.65764
1777359000000,76685.06,76754.27,76685.05,76715.43,50.01647
1777359300000,76715.44,76763.71,76704.71,76720,37.49026
1777359600000,76720.01,76720.01,76666.04,76672.88,43.36803
1777359900000,76672.89,76697.25,76594,76605.11,45.51995
1777360200000,76605.12,76613,76557.64,76557.65,63.60704
1777360500000,76557.65,76568.08,76424.9,76495.2,141.96758
1777360800000,76495.2,76659.41,76491.19,76641.86,36.64686
1777361100000,76641.85,76663.47,76595.17,76642.43,64.17029
1777361400000,76642.43,76727.75,76617.7,76709.93,86.66281
1777361700000,76709.93,76832.34,76709.93,76831.99,197.81456
1777362000000,76832,76889.02,76816.2,76858.01,274.06588
1777362300000,76858,76877.09,76771.34,76777.4,399.88362
1777362600000,76777.4,76922.22,76757.76,76914.5,186.05131
1777362900000,76914.5,76919.75,76873.59,76879.28,92.23258
1777363200000,76879.28,76895,76804.07,76804.07,85.1911
1777363500000,76804,76847.6,76786.48,76801.39,15.07072
1777363800000,76801.38,76849.7,76791.17,76844.97,27.9549
1777364100000,76844.96,76944.44,76842.81,76886.68,38.20456
1777364400000,76886.68,76928,76865.29,76865.3,16.68705
1777364700000,76865.29,76977.26,76849.25,76976.63,157.96392
1777365000000,76976.64,77013.63,76862.94,76910.81,432.10556
1777365300000,76910.81,76910.81,76867.95,76882.98,133.49485
1777365600000,76882.97,76882.98,76802.45,76815.83,28.75889
1777365900000,76815.83,76820.53,76771.42,76813.5,15.36506
1777366200000,76813.51,76813.51,76741.12,76800.86,49.93686
1777366500000,76800.86,76868.03,76800.86,76858.59,42.34215
1777366800000,76858.59,76863.54,76790.01,76811.2,36.94456
1777367100000,76811.2,76850,76804.74,76850,43.4424
1777367400000,76849.99,76850,76813.8,76831.05,12.59096
1777367700000,76831.05,76831.05,76782.35,76830,29.30162
1777368000000,76829.99,76830,76771.09,76771.1,20.92114
1777368300000,76771.1,76790.73,76717.67,76790.7,39.22908
1777368600000,76790.7,76790.7,76659.41,76673.42,48.32345
1777368900000,76673.42,76703.92,76637.63,76691.43,27.19972
1777369200000,76691.43,76696.26,76657.41,76657.42,15.63688
1777369500000,76657.42,76659.41,76552,76580.92,25.48537
1777369800000,76580.91,76630.61,76495.91,76617.52,51.82313
1777370100000,76617.53,76632.48,76591.1,76598,10.79408
1777370400000,76597.99,76692.19,76592.74,76630.54,30.93575
1777370700000,76630.53,76630.54,76514.76,76540.46,41.44979
1777371000000,76540.46,76557.65,76515.33,76521.04,16.57438
1777371300000,76521.04,76569.16,76484.7,76537.73,27.83021
1777371600000,76537.73,76537.74,76508.19,76512.4,11.62786
1777371900000,76512.41,76542.77,76512.13,76523.47,21.7055
1777372200000,76523.48,76609.08,76523.47,76598,63.73637
1777372500000,76597.99,76605,76553.68,76553.68,49.18356
1777372800000,76553.69,76620,76553.68,76614.61,43.73374
1777373100000,76614.61,76629.09,76594.63,76629.09,35.18306
1777373400000,76629.09,76630.02,76620.05,76622.47,41.11717
1777373700000,76622.47,76626.26,76564.86,76618.35,35.16824
1777374000000,76618.35,76649.86,76541.54,76550.66,30.40724
1777374300000,76550.67,76550.67,76465.99,76486,63.21216
1777374600000,76486,76489.63,76440.86,76460.97,46.82083
1777374900000,76460.96,76480.84,76320.51,76379.7,131.31247
1777375200000,76379.7,76474.19,76378.32,76430.09,53.51736
1777375500000,76430.08,76433.88,76283.82,76342.7,138.89115
1777375800000,76342.7,76346.49,76265.63,76290.88,95.92648
1777376100000,76290.88,76306.75,76145,76226.9,177.34305
1777376400000,76226.9,76288.93,76194.93,76288.89,68.68866
1777376700000,76288.9,76296.99,76137.89,76141.1,41.31954
1777377000000,76141.1,76186.03,76130.1,76177.49,90.10545
1777377300000,76177.49,76242.18,76171.16,76229,82.17403
1777377600000,76228.99,76262.63,76186.45,76205.64,117.08737
1777377900000,76205.64,76263,76188,76225.32,50.42021
1777378200000,76225.33,76314.97,76194.04,76273.92,40.98511
1777378500000,76273.92,76289.18,76168.84,76195,35.60631
1777378800000,76194.99,76365.99,76194.99,76224.71,89.88668
1777379100000,76224.71,76233.8,76190.98,76221.48,16.60077
1777379400000,76221.48,76262.63,76180,76262.63,30.38291
1777379700000,76262.62,76292.35,76226.39,76270,33.58856
1777380000000,76270,76316.32,76269.99,76315.2,25.10233
1777380300000,76315.21,76421.94,76295.47,76393.86,72.64799
1777380600000,76393.86,76418.86,76346.55,76346.56,32.27886
1777380900000,76346.56,76374.79,76330.99,76372.05,107.42606
1777381200000,76372.04,76372.05,76295.91,76295.91,29.7613
1777381500000,76295.91,76295.92,76074.26,76102.25,147.54553
1777381800000,76102.24,76187.76,75924.98,76135.79,386.47644
1777382100000,76135.78,76137.87,76028,76114.14,47.35449
1777382400000,76114.14,76150,76114.14,76131.56,31.34157
1777382700000,76131.56,76244,76091.17,76192.9,87.93656
1777383000000,76192.9,76242.18,76061.97,76180.5,103.26347
1777383300000,76180.5,76357.3,76161.19,76320.96,90.21927
1777383600000,76320.96,76325.92,76159.66,76264.45,75.00536
1777383900000,76264.44,76411.72,76250,76293.35,102.80417
1777384200000,76293.35,76319.88,76100,76128.14,115.07545
1777384500000,76128.13,76215.47,76033.6,76189.84,71.74139
1777384800000,76189.85,76189.85,76018,76098.46,60.62228
1777385100000,76098.45,76199.99,76091.45,76097.95,45.83695
1777385400000,76097.95,76125.47,76050,76076.73,50.99478
1777385700000,76076.74,76085.71,75911.28,75983.61,126.73696
1777386000000,75983.61,76025.76,75844.83,75905.99,111.1942
1777386300000,75906,75923.78,75769.4,75829.12,150.27522
1777386600000,75829.12,75904,75788.61,75806.56,171.21242
1777386900000,75806.57,75806.57,75678,75750.57,203.89829
1777387200000,75750.56,75869.6,75666.6,75862.78,102.35126
1777387500000,75862.78,75862.78,75727.49,75750.01,76.21893
1777387800000,75750,75806,75691.06,75773.66,76.32913
1777388100000,75773.66,75950,75752.53,75949.99,88.60538
1777388400000,75950,76068.12,75949.99,76026.87,82.50637
1777388700000,76026.88,76042.09,75836.88,76000,51.08952
1777389000000,75999.99,76023.63,75974.64,75990.25,34.97372
1777389300000,75990.24,76016.99,75945,76009.17,26.02276
1777389600000,76009.16,76065.22,75980.72,76063.6,56.90893
1777389900000,76063.59,76065,75956.27,76024.99,64.3939
1777390200000,76024.99,76024.99,75911.32,75934.98,49.39241
1777390500000,75934.97,76021.37,75882.21,76011.33,45.26619
1777390800000,76011.33,76057,75933.69,75933.7,30.1451
1777391100000,75933.7,75994.97,75916.35,75938.38,42.65916
1777391400000,75938.38,76085.41,75938.38,76085.41,54.21541
1777391700000,76085.41,76085.42,76033.6,76066.38,34.38472
1777392000000,76066.37,76095.46,76012.99,76063.92,45.53075
1777392300000,76063.91,76080.32,75994.27,76011.52,30.48387
1777392600000,76011.52,76042.64,75958.15,76020.45,31.29861
1777392900000,76020.46,76020.46,75950,75982.54,21.13906
1777393200000,75982.54,76033.56,75978.86,75978.86,16.15472
1777393500000,75978.87,75993.85,75947.74,75954.58,33.11488
1777393800000,75954.59,76007.63,75929.25,75931.56,19.04705
1777394100000,75931.55,75941.81,75881.28,75912.56,38.95692
1777394400000,75912.56,75959.46,75889.58,75912.55,24.1854
1777394700000,75912.55,75967.06,75889,75910.38,28.27662
1777395000000,75910.37,76218.06,75909.19,76151.83,80.7463
1777395300000,76151.83,76170.93,76086.62,76125.04,78.61116
1777395600000,76125.04,76220.61,76077.86,76091.06,45.17
1777395900000,76091.07,76091.07,76018.38,76064.49,35.75013
1777396200000,76064.49,76066.51,76000,76033.56,28.64985
1777396500000,76033.56,76035.85,75959.05,75963.82,23.72187
1777396800000,75963.83,76093.25,75960.09,76093.25,16.82049
1777397100000,76093.25,76137.87,76045.54,76096.13,25.80797
1777397400000,76096.13,76191.86,76096.12,76191.86,17.90293
1777397700000,76191.91,76262.63,76177.26,76193.65,63.6607
1777398000000,76193.64,76227.84,76180,76192.44,17.80576
1777398300000,76192.44,76213.15,76169.5,76176.15,15.29814
1777398600000,76176.16,76203.4,76117.99,76119.21,19.3902
1777398900000,76119.21,76220.79,76119.21,76187.3,27.14345
1777399200000,76187.3,76239.03,76161.57,76239.03,25.06812
1777399500000,76239.02,76266.66,76140.71,76185.51,35.17972
1777399800000,76185.51,76185.51,76137.86,76141.01,19.73287
1777400100000,76141.01,76212.38,76141.01,76210.16,17.47348
1777400400000,76210.16,76267.62,76185.65,76267.11,21.51944
1777400700000,76267.11,76280.91,76210,76233.34,16.00994
1777401000000,76233.34,76238.94,76194.02,76200,49.71677
1777401300000,76200,76237.45,76182.16,76205.1,64.15756
1777401600000,76205.1,76212.38,76168.69,76168.69,24.19584
1777401900000,76168.69,76187.2,76152.41,76179.12,22.29002
1777402200000,76179.11,76233.25,76177,76216.8,23.19154
1777402500000,76216.8,76250,76194.03,76242.18,18.94825
1777402800000,76242.17,76242.18,76168,76168.01,13.82526
1777403100000,76168,76180.8,76143.18,76162.86,6.98536
1777403400000,76162.87,76162.87,76086,76086.61,22.25764
1777403700000,76086.61,76145.49,76066.35,76119.52,11.09196
1777404000000,76118.01,76130.7,76099.99,76111.74,10.92853
1777404300000,76111.75,76170.94,76111.74,76170.93,31.06707
1777404600000,76170.93,76170.94,76136.27,76153.9,9.6598
1777404900000,76153.9,76228.83,76151.92,76228.83,8.82494
1777405200000,76228.83,76320.95,76225.03,76319.4,31.09483
1777405500000,76319.4,76368.37,76273.91,76285.42,20.79349
1777405800000,76285.43,76359.22,76281.52,76321.07,23.49167
1777406100000,76321.08,76380.83,76314.18,76330.97,69.63361
1777406400000,76330.97,76439.78,76323.71,76439.77,66.912
1777406700000,76439.78,76446.71,76338,76352.44,28.16204
1777407000000,76352.45,76399.25,76339.31,76397.69,16.38074
1777407300000,76397.69,76400.78,76338.4,76364.16,19.3493
1777407600000,76364.16,76390.91,76362.1,76367.8,15.64391
1777407900000,76367.79,76400,76357.67,76367.1,18.10971
1777408200000,76367.09,76436.73,76360.05,76421.78,17.70497
1777408500000,76421.77,76421.78,76388.45,76393.17,11.49773
1777408800000,76393.18,76426.6,76393.18,76415.64,15.81303
1777409100000,76415.65,76450,76415.64,76449.99,14.43984
1777409400000,76450,76463.16,76449.99,76454.28,21.05636
1777409700000,76454.27,76480,76445.31,76463.95,14.64615
1777410000000,76463.95,76480,76463.95,76472.5,32.67575
1777410300000,76472.5,76481.3,76400,76414.18,60.83333
1777410600000,76414.19,76414.19,76350.84,76365.38,21.4882
1777410900000,76365.62,76375.35,76346.48,76355.83,18.10157
1777411200000,76355.83,76360.09,76338.38,76349.38,16.12045
1777411500000,76349.38,76357.85,76288.31,76301.3,38.65502
1777411800000,76301.31,76336.97,76301.3,76327.68,11.32929
1777412100000,76327.67,76410.45,76327.67,76367.09,22.14507
1777412400000,76367.08,76396.68,76309.78,76315.82,16.36967
1777412700000,76315.82,76337.08,76304.41,76337.07,8.81544
1777413000000,76337.08,76340.26,76267.61,76302.36,9.04898
1777413300000,76302.36,76417.94,76302.35,76357.15,25.5908
1777413600000,76357.15,76410.71,76350,76401.69,21.45303
1777413900000,76401.68,76446.26,76401.68,76426.25,16.14361
1777414200000,76426.26,76429.11,76332,76364.27,16.18618
1777414500000,76364.27,76371.83,76335.29,76335.29,5.98761
1777414800000,76335.28,76358.73,76318.71,76335.88,11.45492
1777415100000,76335.88,76346.49,76328.08,76329.44,6.18387
1777415400000,76329.44,76361.29,76327.53,76361.29,9.62425
1777415700000,76361.28,76364.3,76329.18,76329.18,8.31039
1777416000000,76329.18,76329.18,76292.19,76292.19,11.18805
1777416300000,76292.2,76297.77,76273.91,76279.39,13.1442
1777416600000,76279.4,76279.4,76218,76222.21,25.85395
1777416900000,76222.21,76242.18,76222.2,76242.17,12.0798
1777417200000,76242.17,76242.17,76197.02,76228,19.39749
1777417500000,76227.99,76303.16,76227.99,76289.3,22.02472
1777417800000,76289.3,76346.89,76289.29,76346.89,26.05836
1777418100000,76346.88,76363.21,76289.04,76296.66,10.72832
1777418400000,76296.66,76318.67,76293.96,76318.66,5.02891
1777418700000,76318.66,76322.17,76266.94,76285.52,10.17297
1777419000000,76285.53,76304.66,76262.64,76262.64,10.77446
1777419300000,76262.65,76279.63,76249.31,76271.19,13.97196
1777419600000,76271.2,76305.16,76271.19,76300.72,6.91962
1777419900000,76300.72,76346.49,76300.72,76332.27,14.09295
1777420200000,76332.27,76369.84,76316.72,76364.3,16.33967
1777420500000,76364.3,76370,76339.98,76342.77,24.43042
1777420800000,76342.78,76385.28,76303.13,76332,104.5116
1777421100000,76332,76367.18,76323,76355.52,41.3652
1777421400000,76355.52,76357.42,76317.14,76332.4,80.55341
1777421700000,76332.4,76346.33,76276,76346.32,34.18162
1777422000000,76346.33,76346.33,76304.96,76331.3,10.78129
1777422300000,76331.31,76331.31,76309.69,76319.24,10.22955
1777422600000,76319.25,76370.01,76300,76308.42,12.69868
1777422900000,76308.43,76350.53,76288.98,76350.53,14.28161
1777423200000,76350.52,76419.15,76350.52,76400.46,52.38736
1777423500000,76400.46,76435,76400.45,76419.1,24.57239
1777423800000,76419.11,76538.27,76391.15,76538.26,143.08205
1777424100000,76538.26,76557.97,76500.02,76512,108.24041
1777424400000,76511.99,76534.47,76468.87,76534.47,50.31597
1777424700000,76534.47,76545.14,76316.65,76357.93,56.44011
1777425000000,76357.93,76410.93,76348.15,76359.67,13.87404
1777425300000,76359.67,76399.58,76267.61,76292.93,30.19245
1777425600000,76292.93,76300,76221.49,76249.31,28.72029
1777425900000,76249.32,76267.62,76236.14,76236.14,7.30493
1777426200000,76236.15,76273.92,76187.75,76271.57,22.56715
1777426500000,76271.57,76340.62,76271.57,76309.99,24.57309
1777426800000,76310,76410.47,76309.99,76410.47,13.43477
1777427100000,76410.46,76613.29,76395.74,76613.28,47.05782
1777427400000,76613.29,76668.02,76555.09,76561.72,59.3382
1777427700000,76561.72,76584.3,76546,76571,17.66936
1777428000000,76571,76666.82,76513.07,76545.77,45.68387
1777428300000,76545.77,76626.37,76534,76595.55,43.84638
1777428600000,76595.18,76595.18,76544.79,76548.32,17.8814
1777428900000,76548.31,76565.76,76512.64,76565.76,27.93383
1777429200000,76565.75,76565.75,76484.71,76486.75,17.67439
1777429500000,76486.75,76508.53,76460.96,76460.97,16.82927
1777429800000,76460.97,76468.62,76402.72,76444.87,35.87098
1777430100000,76444.87,76457.84,76434.24,76439.29,25.12477
1777430400000,76439.28,76455.96,76435.21,76435.21,15.88577
1777430700000,76435.21,76485.29,76434.29,76485.29,29.47336
1777431000000,76485.29,76514.75,76485.28,76491.96,15.40025
1777431300000,76491.96,76531.43,76491.95,76531.29,23.69235
1777431600000,76531.29,76589.29,76528.99,76528.99,30.6508
1777431900000,76528.99,76567.73,76519.94,76567.72,15.57478
1777432200000,76567.73,76622.78,76567.73,76622.78,18.91536
1777432500000,76622.77,76893.32,76622.77,76832.55,106.82269
1777432800000,76832.55,76899.83,76832.54,76850,68.89149
1777433100000,76850,76882,76798.29,76882,19.92596
1777433400000,76881.99,76887.59,76802.44,76815.35,31.88549
1777433700000,76815.35,77040,76815.34,76999.64,95.24499
1777434000000,76999.64,77127.62,76958.06,77079.11,89.17971
1777434300000,77079.12,77082.24,76990.14,77012.28,37.12503
1777434600000,77012.27,77012.28,76958.06,76987.87,22.64133
1777434900000,76987.88,77000,76933.66,76994.78,31.40164
1777435200000,76994.77,77008.68,76941.48,76941.48,28.79956
1777435500000,76941.49,76950,76930,76939.99,14.60636
1777435800000,76939.98,76939.99,76880,76926.06,79.16994
1777436100000,76926.06,76983.46,76926.06,76981.38,24.39367
1777436400000,76981.38,77057.11,76965.26,77000,28.70919
1777436700000,77000.01,77041.82,77000,77041.81,16.85149
1777437000000,77041.81,77221.12,77020.73,77160.3,61.3565
1777437300000,77160.29,77298.29,77147.39,77293.44,84.70414
1777437600000,77293.44,77455.71,77293.44,77318.1,184.58363
1777437900000,77318.09,77358.63,77282.95,77300.31,48.37649
1777438200000,77300.31,77368.77,77274.24,77292.37,33.58783
1777438500000,77292.37,77311.82,77250.48,77269.76,50.10517
1777438800000,77269.76,77283.7,77200,77247.62,37.53342
1777439100000,77247.61,77301.82,77240.14,77272.26,30.84134
1777439400000,77272.26,77285.26,77224.34,77224.34,21.92737
1777439700000,77224.35,77250.27,77198.07,77240.04,34.63838
1777440000000,77240.03,77266.98,77233.93,77257.71,22.27772
1777440300000,77257.7,77272.45,77209.85,77272.45,27.35762
1777440600000,77272.45,77301,77239.59,77239.59,23.47236
1777440900000,77239.59,77263.7,77221.02,77263.69,39.2878
1777441200000,77263.69,77273.36,77236.09,77248.12,25.38026
1777441500000,77248.12,77316.3,77248.11,77262.3,53.36345
1777441800000,77262.31,77329.31,77255.73,77283.5,56.57901
1777442100000,77283.49,77293.97,77270.57,77288.38,40.29776
1777442400000,77288.39,77307.93,77266.02,77273.9,25.60558
1777442700000,77273.9,77337.57,77239.05,77262.4,63.7108
1777443000000,77262.41,77290.99,77192.07,77218.53,43.17223
1777443300000,77218.52,77227,77181.32,77207.38,54.41481
1777443600000,77207.38,77210.22,77137.69,77145.69,33.01643
1777443900000,77145.69,77145.7,77083.38,77083.39,64.67066
1777444200000,77083.39,77117.16,77036.11,77048.34,35.2488
1777444500000,77048.34,77089.73,77018.68,77038.6,23.83335
1777444800000,77038.6,77096,77011.2,77011.22,46.09429
1777445100000,77011.22,77060,77011.22,77029.62,38.67159
1777445400000,77029.61,77029.62,76944.34,76975.29,84.71507
1777445700000,76975.29,77260.22,76907.07,77031.06,461.23572
1777446000000,77031.07,77064.34,77031.06,77054.4,92.40186
1777446300000,77054.39,77076.24,77031.06,77041.3,75.79286
1777446600000,77041.29,77107.87,77031.06,77092.66,239.52213
1777446900000,77092.66,77108.29,77050.29,77050.29,32.77661
1777447200000,77050.29,77052.47,77050.29,77050.29,68.73215
1777447500000,77050.29,77090.86,77050.29,77064.19,35.37871
1777447800000,77064.19,77182.91,77064.19,77109.99,43.18141
1777448100000,77109.99,77172.61,77109.99,77110.98,25.58128
1777448400000,77110.99,77156.72,77110.98,77127.55,21.3469
1777448700000,77127.54,77127.55,77031.06,77101.47,171.12914
1777449000000,77101.46,77108.49,77052.78,77052.79,38.89738
1777449300000,77052.78,77062.48,77031.06,77053.64,87.24488
1777449600000,77053.65,77087.15,77046.41,77050,29.15265
1777449900000,77050.01,77050.01,76984.88,77002.47,37.49136
1777450200000,77002.47,77062.29,77002.46,77030.54,33.40004
1777450500000,77030.55,77109,77020.78,77108.99,17.72105
1777450800000,77109,77148.79,77076,77110.11,71.06426
1777451100000,77110.1,77131.16,77106.01,77106.01,16.62429
1777451400000,77106.01,77106.01,76998.63,76998.64,52.45197
1777451700000,76998.63,77042.53,76972.32,77025.38,173.01555
1777452000000,77025.38,77064.9,77008.6,77064.9,31.54824
1777452300000,77064.89,77074.62,77038.35,77038.36,22.82171
1777452600000,77038.35,77060.93,77025.93,77045.52,32.63451
1777452900000,77045.51,77059.11,77038.25,77046.32,21.17158
1777453200000,77046.31,77055.92,77006,77006,38.79457
1777453500000,77006.01,77006.01,76972.32,76982.74,18.47266
1777453800000,76982.73,77072.96,76982.73,77072.95,25.85842
1777454100000,77072.95,77100.33,77057.41,77100.33,38.11455
1777454400000,77100.33,77142,77091.46,77134.99,27.61579
1777454700000,77134.99,77135,77127.73,77127.74,13.82557
1777455000000,77127.74,77246.42,77127.73,77224.27,58.04166
1777455300000,77224.28,77285,77208.87,77239.25,40.29154
1777455600000,77239.25,77258,77230.18,77258,22.92773
1777455900000,77258,77719.65,77242.53,77668,225.2908
1777456200000,77668.01,77800,77595.83,77736.64,210.478
1777456500000,77736.64,77791.34,77610.63,77642,115.82942
1777456800000,77642,77756.21,77642,77710.01,62.45957
1777457100000,77710,77800,77687.28,77782.94,80.15236
1777457400000,77782.93,77817.57,77691.25,77720.85,72.49017
1777457700000,77720.85,77792,77710,77736.32,71.36397
1777458000000,77736.32,77792.35,77710.95,77765,59.0277
1777458300000,77765,77899.86,77749.8,77885.28,93.05268
1777458600000,77885.28,77904.93,77812.67,77824.59,71.61202
1777458900000,77824.59,77824.6,77676.85,77682.31,88.14269
1777459200000,77682.31,77688.53,77563.8,77563.81,82.21357
1777459500000,77563.81,77661.76,77559.19,77650.81,41.41203
1777459800000,77650.82,77666.35,77605.88,77626.78,50.00297
1777460100000,77626.77,77626.78,77600,77619.61,18.88649
1777460400000,77619.62,77673.2,77535,77673.19,58.54726
1777460700000,77673.19,77673.2,77506.88,77518.15,44.28048
1777461000000,77518.15,77579.7,77518.14,77579.69,28.49752
1777461300000,77579.7,77607.4,77525.63,77528.45,57.2663
1777461600000,77528.46,77534.67,77511,77518.48,30.72935
1777461900000,77518.48,77537.53,77485.81,77515,21.29661
1777462200000,77515,77601.29,77508.07,77589.7,47.69637
1777462500000,77589.7,77670.73,77589.7,77606,43.30799
1777462800000,77606,77641.16,77564.71,77571.53,32.57445
1777463100000,77571.53,77694.61,77558.82,77582.17,106.84
1777463400000,77582.17,77639.98,77546,77595.52,47.51034
1777463700000,77595.52,77597.18,77580.84,77590.03,13.20473
1777464000000,77590.04,77596.39,77477.3,77478.54,96.16213
1777464300000,77478.55,77511.01,77467.98,77467.99,38.48056
1777464600000,77467.99,77498.84,76850,77310.12,529.52373
1777464900000,77310.12,77415.98,77293.05,77306.99,227.21237
1777465200000,77306.99,77307,76908.47,77136.86,354.9488
1777465500000,77136.85,77180,77090.98,77145.78,98.21003
1777465800000,77145.78,77155,76992.5,77034.37,75.89503
1777466100000,77034.36,77100,77022.59,77100,41.53261
1777466400000,77100,77175.64,77100,77162.2,36.6998
1777466700000,77162.19,77200,77139.27,77139.28,71.45721
1777467000000,77139.28,77208.72,77125.92,77160.01,178.71037
1777467300000,77160.01,77160.01,77125.99,77143.68,27.51885
1777467600000,77143.68,77205.72,77132,77133.43,28.897
1777467900000,77133.42,77136.56,77072.39,77105.91,57.09004
1777468200000,77105.91,77181.41,77099.57,77178.95,27.41269
1777468500000,77178.96,77240,77120,77120,39.12643
1777468800000,77120.01,77120.01,76915.31,76926.13,57.35012
1777469100000,76926.13,76983.98,76859.09,76924.1,93.12146
1777469400000,76924.11,76924.11,76663.22,76671.94,174.81853
1777469700000,76671.93,76807.68,76590.04,76697.99,147.98663
1777470000000,76698,76732.7,76563,76563,92.70513
1777470300000,76563.01,76647.92,76425.62,76605.44,124.37304
1777470600000,76605.45,76827.22,76601,76780,114.25342
1777470900000,76780.01,76877.15,76777.67,76783.43,43.56041
1777471200000,76783.42,76783.43,76657.45,76710.73,38.22638
1777471500000,76710.73,76710.74,76543.51,76590.46,64.04888
1777471800000,76590.46,76666,76545.65,76588.85,56.24964
1777472100000,76588.5,76685,76503.2,76644.6,56.6716
1777472400000,76644.6,76675.63,76560.75,76675.63,105.85316
1777472700000,76675.63,76767.71,76670,76717.99,48.68765
1777473000000,76717.99,76738.74,76626.65,76701.42,145.4785
1777473300000,76701.43,76927.69,76678.51,76750.14,558.07692
1777473600000,76750.13,76750.13,76584.42,76602.26,92.44584
1777473900000,76602.27,76615.59,76489.99,76590.75,63.03843
1777474200000,76590.76,76668.45,76544.13,76630.06,72.95412
1777474500000,76630.05,76639.62,76555.79,76570,51.98959
1777474800000,76570,76634.61,76447.23,76447.23,48.73941
1777475100000,76447.23,76447.23,76311.4,76320.41,137.51311
1777475400000,76320.41,76320.41,76150,76255,156.52081
1777475700000,76254.99,76364.88,76195.14,76250,80.94512
1777476000000,76249.99,76272.78,76194.4,76247.29,44.31837
1777476300000,76246.9,76295.41,76229.83,76230.53,55.57177
1777476600000,76230.53,76335.12,76175.49,76258.92,100.17786
1777476900000,76258.92,76308.41,75971.07,76040,132.73803
1777477200000,76040,76051.19,75971.96,75975,66.56295
1777477500000,75975.01,76041.8,75902.67,76007.68,82.51045
1777477800000,76007.68,76014.87,75705.32,75775.48,161.49249
1777478100000,75775.47,75929.7,75745.85,75924.25,65.66697
1777478400000,75924.24,76046.15,75847.71,76046.14,104.51767
1777478700000,76046.15,76061.36,75969.3,76043.54,87.81072
1777479000000,76043.53,76125.47,76031.76,76031.77,43.62878
1777479300000,76031.77,76116.47,75825.06,75881.56,152.29321
1777479600000,75881.56,75892.22,75696.13,75740.31,257.79627
1777479900000,75740.32,75869.6,75739.29,75837.01,67.33646
1777480200000,75837,75879.97,75806.67,75844.05,81.69636
1777480500000,75844.06,75872.04,75720.96,75872.03,50.91325
1777480800000,75872.04,75911.04,75828.14,75887.34,27.93452
1777481100000,75887.33,75908,75790.5,75790.51,38.27275
1777481400000,75790.5,75803.02,75707.69,75803.01,62.83451
1777481700000,75803.02,75811.25,75764.71,75803.54,46.06629
1777482000000,75803.55,76015.27,75803.55,76015.26,94.72805
1777482300000,76015.26,76015.27,75906.18,75934.5,33.62252
1777482600000,75934.5,75978.65,75921.78,75936.36,17.33233
1777482900000,75936.36,75999.85,75898.1,75987.41,41.12447
1777483200000,75987.41,76112.98,75987.41,76084.01,44.57575
1777483500000,76084.02,76084.02,75811.24,75891.4,100.17991
1777483800000,75891.4,75989.97,75881.59,75970.53,43.15927
1777484100000,75970.53,75977.6,75917.84,75973.99,23.95102
1777484400000,75974,76018.34,75938.44,76018.33,25.5765
1777484700000,76018.33,76061.51,75952.8,76030,43.4986
1777485000000,76029.99,76040.01,75958.97,75981.77,35.12229
1777485300000,75981.77,76184.01,75940.12,76184.01,47.06363
1777485600000,76184,76274.8,75920.18,75920.19,115.20095
1777485900000,75920.19,75933.53,75000,75020.3,497.70553
1777486200000,75020.29,75239.85,74937.52,75192.52,498.72709
1777486500000,75192.51,75254.14,75094.93,75160.52,134.61424
1777486800000,75160.52,75385.24,75114.69,75341.79,90.97657
1777487100000,75341.78,75341.79,75084,75150.37,105.56853
1777487400000,75150.37,75181.84,74958.66,75149.88,122.78887
1777487700000,75149.87,75361.68,75130.85,75323.52,119.73072
1777488000000,75323.51,75350.64,75242.42,75242.43,57.21088
1777488300000,75242.42,75387.27,75225,75318.48,46.90379
1777488600000,75318.47,75462.35,75313.16,75429.04,83.28358
1777488900000,75429.05,75517.33,75429.05,75513.91,54.17234
1777489200000,75513.92,75537.62,75442.4,75520.47,63.23848
1777489500000,75520.47,75520.48,75398.06,75398.06,61.49694
1777489800000,75398.06,75570.18,75374.49,75568.41,30.79728
1777490100000,75567.04,75591.83,75493.24,75528.47,35.85465
1777490400000,75528.47,75553.78,75454.76,75553.78,40.82437
1777490700000,75553.78,75553.78,75511.26,75531.29,28.17728
1777491000000,75531.29,75531.3,75302.31,75356.45,64.17937
1777491300000,75356.45,75462.54,75356.44,75430.37,38.98878
1777491600000,75430.37,75471.53,75411.58,75438.56,24.9246
1777491900000,75438.55,75533.1,75432.49,75478.88,23.92519
1777492200000,75478.88,75540.98,75443.58,75517.38,23.65077
1777492500000,75517.38,75565.69,75478.52,75563.86,28.51769
1777492800000,75563.87,75716.54,75560.18,75631.66,99.75613
1777493100000,75631.65,75651.56,75559.91,75628.7,60.49749
1777493400000,75628.46,75702.41,75497.43,75528.81,104.62502
1777493700000,75528.82,75650,75524.41,75650,68.38637
1777494000000,75649.99,75666.02,75614.51,75624.15,30.92605
1777494300000,75624.15,75688.09,75622.04,75679.7,17.34074
1777494600000,75679.7,75715.43,75586,75680.95,46.50016
1777494900000,75680.95,75857.32,75650.25,75752.25,68.18562
1777495200000,75752.26,75788.1,75715.44,75773.61,16.50742
1777495500000,75773.61,75856.08,75768.51,75771.54,21.70463
1777495800000,75771.55,75799.12,75751.01,75784.95,16.59748
1777496100000,75784.95,75794,75666.79,75676.79,24.28462
1777496400000,75676.79,75699.1,75620,75675.38,35.09288
1777496700000,75675.38,75689.3,75607.7,75686.79,21.56919
1777497000000,75686.79,75850,75686.79,75794.67,43.8139
1777497300000,75794.67,75877,75794.67,75874.44,22.10757
1777497600000,75874.43,75898.67,75865.05,75883.48,14.56592
1777497900000,75883.48,75886,75822.87,75822.88,20.21366
1777498200000,75822.88,75915.99,75801.67,75902.24,36.03726
1777498500000,75902.24,75928.87,75902.23,75910.12,16.70245
1777498800000,75910.12,75973.5,75910.11,75942.49,48.74944
1777499100000,75942.49,76088.9,75940.87,76009.47,63.40014
1777499400000,76009.47,76025.4,75964.67,76011.34,23.93984
1777499700000,76011.33,76011.34,75932.76,75933.93,16.87252
1777500000000,75933.94,75949.99,75850,75949.99,57.46608
1777500300000,75950,75969.42,75921.96,75930.95,12.36889
1777500600000,75930.96,75965.74,75903.58,75965.73,10.80804
1777500900000,75965.73,75995.41,75942.72,75995.4,39.25046
1777501200000,75995.41,76004.14,75912.16,75912.17,27.86371
1777501500000,75912.17,75912.17,75818.14,75839.75,15.99316
1777501800000,75839.74,75947.68,75839.74,75945.83,10.07618
1777502100000,75945.82,75975.38,75927.94,75969.06,27.25336
1777502400000,75969.06,75969.07,75930.22,75962.86,15.05702
1777502700000,75962.85,75970.65,75913.14,75913.14,12.02445
1777503000000,75913.14,75948.97,75891.28,75947.77,36.97186
1777503300000,75947.77,75965.73,75927.25,75927.38,7.20076
1777503600000,75927.38,75961.02,75871.17,75871.17,10.32665
1777503900000,75871.17,75965.59,75864.95,75965.59,15.8563
1777504200000,75965.58,75990.06,75930,75987.62,18.10296
1777504500000,75987.62,75989.29,75897.42,75897.42,7.56392
1777504800000,75897.41,75897.41,75748.31,75748.31,32.23418
1777505100000,75748.31,75801.29,75692.33,75771.21,71.07993
1777505400000,75771.2,75832.06,75771.2,75832.06,16.44266
1777505700000,75832.05,75854.06,75783.94,75846.25,24.47197
1777506000000,75846.26,75864.91,75790.1,75861.06,31.1045
1777506300000,75861.07,75880.71,75809.13,75809.14,18.13314
1777506600000,75809.14,75866.68,75800.56,75815.08,6.9392
1777506900000,75815.07,75816.66,75774.6,75780,27.2364
1777507200000,75780,75867.49,75780,75815.76,90.99934
1777507500000,75815.77,75850,75760.38,75766.38,25.72476
1777507800000,75766.39,75777.99,75715.44,75719.89,23.0563
1777508100000,75719.9,75749.32,75684,75731.35,30.56036
1777508400000,75731.34,75746.75,75656.03,75739.65,24.8029
1777508700000,75739.65,75817.99,75739.65,75817.99,17.23969
1777509000000,75818,76000,75818,75949.35,30.23124
1777509300000,75949.35,76172.34,75949.35,76170.13,76.85232
1777509600000,76170.13,76172.33,76035.44,76091.35,59.89492
1777509900000,76091.35,76344.61,76091.35,76223.9,64.24141
1777510200000,76223.89,76331.31,76218.74,76314.5,17.01262
1777510500000,76314.49,76319.99,76248.74,76248.74,102.09875
1777510800000,76248.76,76360.56,76227.48,76245.67,30.43131
1777511100000,76245.67,76281.23,76180.5,76281.22,26.67996
1777511400000,76281.23,76295.64,76217.15,76234.02,23.2044
1777511700000,76234.01,76254.2,76178.73,76254.19,15.88828
1777512000000,76254.19,76277.16,76194.43,76275.81,19.51994
1777512300000,76275.8,76408.83,76275.8,76349.59,31.35615
1777512600000,76349.58,76412.41,76332.56,76362.87,13.07087
1777512900000,76362.86,76362.87,76239.76,76286.79,21.16927
1777513200000,76286.8,76370,76274.46,76346,25.3189
1777513500000,76346,76387.08,76345.15,76387.08,17.56243
1777513800000,76387.08,76473.26,76336.83,76388.89,60.76817
1777514100000,76388.89,76400.05,76218.94,76232.8,46.56685
1777514400000,76232.81,76328.39,76232.8,76268.63,27.76925
1777514700000,76268.63,76306.31,76248.21,76306.3,27.73633
1777515000000,76306.31,76351.04,76288.76,76316.7,10.24655
1777515300000,76316.7,76343.54,76252.44,76253.18,15.12226
1777515600000,76253.17,76266.19,76159.49,76258.3,31.93041
1777515900000,76258.3,76258.31,76107.82,76122.64,25.36094
1777516200000,76122.64,76122.64,75662.83,75757.75,166.48108
1777516500000,75757.76,75816.1,75494.7,75541.59,88.66762
1777516800000,75541.59,75692,75541.59,75614.11,42.8635
1777517100000,75614.11,75670.01,75560.29,75594,37.84153
1777517400000,75594,75749.99,75593.99,75722.89,25.55628
1777517700000,75722.89,75760.88,75689.57,75704.74,37.4919
1777518000000,75704.74,75780.17,75659.85,75769,26.86984
1777518300000,75769,75815.17,75760.03,75802.79,10.4421
1777518600000,75802.79,75865.12,75791.01,75828.64,12.88024
1777518900000,75828.65,75871.24,75770.67,75799.7,19.86613
1777519200000,75799.69,75820.56,75772.35,75811.23,12.71076
1777519500000,75811.23,75897.39,75795.91,75893.97,15.19515
1777519800000,75893.97,75897.36,75845.7,75862.56,10.3569
1777520100000,75862.55,75987.84,75862.55,75947.32,22.72669
1777520400000,75947.31,75949.04,75900.85,75949.04,13.06445
1777520700000,75949.03,75949.04,75900.83,75909.67,9.49178
1777521000000,75909.67,75994.26,75909.66,75987.2,17.22729
1777521300000,75987.2,75987.2,75927.67,75928.1,11.29514
1777521600000,75928.09,75963.92,75843.42,75843.43,44.1319
1777521900000,75843.43,75847.35,75707.52,75794.59,45.80761
1777522200000,75794.59,75829.6,75761.09,75792.03,26.19884
1777522500000,75792.04,75801.1,75683.95,75721.59,16.0073
1777522800000,75721.59,75728.99,75670.02,75683.64,15.39257
1777523100000,75683.64,75726.28,75677.44,75683.43,16.4849
1777523400000,75683.44,75687.21,75511.26,75511.27,37.25489
1777523700000,75511.26,75556.58,75416.75,75437.23,61.1192
1777524000000,75437.22,75493.08,75414.57,75426.62,52.43148
1777524300000,75426.61,75533.79,75426.61,75493.18,55.66741
1777524600000,75493.19,75534.65,75481.14,75481.15,23.4266
1777524900000,75481.15,75523.31,75474.75,75497,33.04656
1777525200000,75497.01,75596.07,75480,75519.79,37.90698
1777525500000,75519.8,75616.65,75519.79,75612.12,16.84673
1777525800000,75612.12,75627.33,75588.61,75611.77,36.58458
1777526100000,75611.78,75626.08,75523.06,75548.03,13.38582
1777526400000,75548.04,75578.14,75532.15,75544.29,20.65869
1777526700000,75544.3,75544.3,75323.65,75429.05,63.91075
1777527000000,75429.06,75642.87,75422.72,75642.87,165.13186
1777527300000,75642.87,75724,75642.84,75696.13,22.50437
1777527600000,75696.12,75750,75678.98,75707.4,45.31832
1777527900000,75707.4,75717.8,75670.02,75673.11,11.17022
1777528200000,75673.12,75743.5,75663.05,75682.56,29.28453
1777528500000,75682.56,75682.56,75595.99,75600.09,29.0063
1777528800000,75600.09,75617.01,75569.99,75615.61,64.40432
1777529100000,75615.62,75682.19,75615.62,75642.85,40.54854
1777529400000,75642.84,75642.84,75580.71,75594.9,22.65204
1777529700000,75594.89,75663.63,75594.89,75661.35,18.96788
1777530000000,75661.36,75676.76,75621.09,75642,14.14623
1777530300000,75642,75696.32,75639.36,75676,11.92116
1777530600000,75676,75853.07,75676,75853.06,65.98456
1777530900000,75853.07,75867.9,75811.02,75815.9,20.72024
1777531200000,75815.9,75815.9,75736.08,75744.04,53.90853
1777531500000,75744.03,75760.38,75709.99,75749.2,32.28861
1777531800000,75749.19,75786.34,75743.27,75764.85,7.45068
1777532100000,75764.84,75775.89,75742.6,75753.53,19.15793
1777532400000,75753.54,75797.57,75734.15,75764,40.62729
1777532700000,75763.99,75844.92,75718.5,75822.36,29.29518
1777533000000,75822.35,75849.69,75790.06,75806.02,12.39086
1777533300000,75806.01,75842.73,75796.65,75796.65,18.45228
1777533600000,75796,75832.49,75782.56,75830.96,14.23826
1777533900000,75830.96,75893.58,75830.96,75884.53,29.13435
1777534200000,75884.54,76006.08,75884.53,75999.99,72.14322
1777534500000,76000,76082.97,75944.79,76063.98,75.62098
1777534800000,76063.98,76076.03,76030,76075.28,61.36188
1777535100000,76075.29,76163.16,76070.15,76163.15,54.20158
1777535400000,76163.16,76179.91,76068.23,76132.92,71.86964
1777535700000,76132.92,76161.67,76108.75,76161.67,37.41631
1777536000000,76161.67,76187.91,76076.06,76163.92,31.79831
1777536300000,76163.93,76208.92,76089.28,76113.52,27.99136
1777536600000,76113.51,76122.65,76081.37,76092.07,21.2138
1777536900000,76092.07,76092.08,76068.02,76079.06,22.90557
1777537200000,76079.05,76100,76019.57,76031.12,39.24863
1777537500000,76031.11,76163.25,76031.11,76075.92,58.26755
1777537800000,76075.92,76113.3,76050,76102.12,24.46923
1777538100000,76102.12,76135,76085.61,76122.43,12.01125
1777538400000,76122.43,76144.16,76108.45,76135,25.34395
1777538700000,76135,76146.75,76094.47,76126.53,39.09394
1777539000000,76126.54,76126.54,76069.27,76109.66,31.64584
1777539300000,76109.67,76109.67,76058.16,76058.17,16.95628
1777539600000,76058.17,76073.04,76040.02,76064.08,64.6035
1777539900000,76064.08,76097.85,76026.6,76089.62,39.98343
1777540200000,76089.62,76089.62,76019.57,76077.09,29.17302
1777540500000,76077.09,76144.58,76068.33,76068.74,28.89255
1777540800000,76068.73,76079.76,76012.6,76070.27,23.60277
1777541100000,76070.28,76220.2,76070.27,76216.77,61.09774
1777541400000,76216.77,76339.38,76203.24,76219.05,63.10634
1777541700000,76219.05,76275.99,76219.05,76230.66,33.50593
1777542000000,76230.65,76244.99,76079.81,76079.81,26.32152
1777542300000,76079.82,76196.31,76075.69,76168.01,37.02344
1777542600000,76168.01,76196.31,76134.02,76137.6,25.68468
1777542900000,76137.6,76140,76097.18,76097.19,12.01565
1777543200000,76097.19,76149.31,76093.91,76143.25,14.25628
1777543500000,76143.25,76163.52,76105.15,76141.6,23.00343
1777543800000,76141.61,76141.61,76036.79,76036.8,26.26636
1777544100000,76036.8,76069.11,76016.96,76016.96,20.82841
1777544400000,76016.96,76061.96,76008.21,76008.21,32.62595
1777544700000,76008.21,76026.29,75974.93,75974.94,32.50597
1777545000000,75974.94,76102.48,75974.94,76055.26,43.51227
1777545300000,76055.26,76119.19,76042,76071,57.20767
1777545600000,76071,76071,76011.05,76043.02,39.06796
1777545900000,76043.02,76069.11,76030,76030.01,26.07893
1777546200000,76030,76050.69,75999.9,76038.52,22.56221
1777546500000,76038.52,76038.53,76009.42,76028.66,27.27175
1777546800000,76028.66,76094.33,76028.66,76094.32,47.47707
1777547100000,76094.33,76196.31,76074.01,76175,70.21756
1777547400000,76174.99,76244.36,76146.08,76150.47,31.29918
1777547700000,76150.48,76191.45,76140.48,76140.48,26.97917
1777548000000,76140.48,76155.7,76095,76095,29.75666
1777548300000,76095.01,76115.41,76093.11,76109.21,15.93436
1777548600000,76109.21,76114.88,76038.58,76086.23,28.52336
1777548900000,76086.23,76140.33,76062.73,76062.73,32.35683
1777549200000,76062.72,76062.72,75910.44,75929.48,105.52819
1777549500000,75929.48,76073.76,75876.29,76073.76,123.17295
1777549800000,76073.75,76085.62,76000.85,76031.64,18.80647
1777550100000,76031.63,76064.64,76027.16,76059.43,20.83487
1777550400000,76059.42,76143.5,76042.75,76109.74,28.41448
1777550700000,76109.73,76169.55,76095.6,76113.84,34.98984
1777551000000,76113.85,76146.62,76093,76146.61,25.79225
1777551300000,76146.61,76229.9,76141.11,76229.9,34.80057
1777551600000,76230,76500,76223.62,76358.19,388.13013
1777551900000,76358.18,76363.41,76327.98,76344.23,381.52208
1777552200000,76344.23,76511.22,76337.05,76359.91,348.93809
1777552500000,76359.91,76359.91,76337.05,76343.23,74.4668
1777552800000,76343.24,76347.78,76255.01,76255.01,87.12266
1777553100000,76255.01,76324.8,76254,76314.31,37.5103
1777553400000,76314.31,76420,76306.2,76320.55,48.32218
1777553700000,76320.55,76326.68,76298.28,76308.48,30.57056
1777554000000,76308.48,76367.65,76306.24,76333.62,62.9429
1777554300000,76333.62,76343.91,76292,76330,32.01712
1777554600000,76329.99,76329.99,76270.94,76315.8,31.33481
1777554900000,76315.8,76347.63,76310,76315.27,23.25012
1777555200000,76315.28,76333.35,76269.64,76269.65,22.03474
1777555500000,76269.65,76269.65,76159.45,76186.63,51.07264
1777555800000,76186.63,76329.33,76116.2,76282.9,167.06546
1777556100000,76282.91,76406.53,76240.93,76398.3,68.66574
1777556400000,76398.3,76644.44,76396.14,76638.04,157.73649
1777556700000,76638.04,76669.14,76428.43,76469.35,115.31309
1777557000000,76469.35,76532.48,76421.6,76459.3,82.39774
1777557300000,76459.3,76583.65,76412,76420.44,113.33537
1777557600000,76420.45,76583.65,76409.26,76516.7,88.05936
1777557900000,76516.7,76597.51,76446.99,76482.11,73.02413
1777558200000,76482.11,76495,76278.04,76360.52,76.95613
1777558500000,76360.52,76368.16,76093.81,76279.99,116.79522
1777558800000,76279.99,76320,76215.1,76284.63,34.09218
1777559100000,76284.63,76354.21,76139.13,76354.2,45.43156
1777559400000,76354.2,76557.97,76302.48,76329.27,69.0581
1777559700000,76329.28,76392,76216.89,76242.38,24.233
1777560000000,76242.39,76373.79,76242.38,76346.36,39.37453
1777560300000,76346,76455,76320,76385,59.67038
1777560600000,76384.99,76470.99,76352,76370.32,34.2239
1777560900000,76370.32,76385.94,76272.19,76301.24,22.83463
1777561200000,76301.25,76388.3,76163.16,76268.88,47.11702
1777561500000,76268.88,76395,76230,76395,57.01284
1777561800000,76394.99,76439.32,76320.74,76424.65,19.81706
1777562100000,76424.66,76449.14,76370.4,76444.23,17.48009
1777562400000,76444.24,76449.14,76386.7,76445,14.75928
1777562700000,76445,76500,76416.77,76500,23.35123
1777563000000,76500,76653.6,76428.58,76447.23,66.18585
1777563300000,76447.23,76482.63,76378,76479.26,17.04425
1777563600000,76479.69,76484.14,76382.72,76465.74,42.436
1777563900000,76465.74,76465.74,76331.34,76439.22,19.42687
1777564200000,76439.22,76499.58,76421.32,76497.22,19.55721
1777564500000,76497.22,76529.14,76473,76473.6,30.51268
1777564800000,76473.6,76484.6,76362.59,76463.39,22.24811
1777565100000,76463.38,76479.73,76410.05,76410.06,11.72267
1777565400000,76410.05,76477.69,76390,76473.61,20.56907
1777565700000,76473.6,76473.61,76376.51,76376.51,12.2872
1777566000000,76376.52,76396.76,76357.03,76368,9.65654
1777566300000,76367.99,76373.29,76300,76355.18,15.61921
1777566600000,76355.19,76383.65,76330,76383.65,7.46336
1777566900000,76383.65,76419.55,76362.42,76368.67,7.59474
1777567200000,76368.67,76368.68,76325.14,76342.62,13.19246
1777567500000,76342.62,76368.08,76333.19,76368.07,16.39315
1777567800000,76368.07,76376.85,76285,76313.99,13.82282
1777568100000,76313.99,76313.99,76228.27,76261.03,14.88108
1777568400000,76261.04,76301,76232.33,76265.75,36.20791
1777568700000,76265.74,76328.71,76224.05,76328.7,15.84394
1777569000000,76328.7,76328.7,76214.46,76224.25,24.95654
1777569300000,76224.26,76224.26,76111,76159.35,59.92312
1777569600000,76159.35,76170.61,76120,76143.19,22.94646
1777569900000,76143.19,76149.4,76123.64,76143.12,15.17487
1777570200000,76143.12,76263.45,76143.12,76183.97,22.36402
1777570500000,76183.97,76208.6,76164.73,76164.73,28.19539
1777570800000,76164.74,76165.58,76143.42,76160.87,6.66529
1777571100000,76160.86,76231.12,76160.86,76211.67,8.9993
1777571400000,76211.67,76251.25,76185,76247.92,20.36826
1777571700000,76247.92,76300.2,76247.91,76250.01,12.17769
1777572000000,76250,76372.28,76246,76333.33,18.5341
1777572300000,76333.33,76333.33,76274.7,76303.72,22.96968
1777572600000,76303.73,76303.73,76250,76269.6,8.68918
1777572900000,76269.6,76468.84,76268.65,76423.85,28.70796
1777573200000,76423.85,76430,76395.16,76397.08,8.90981
1777573500000,76397.07,76397.07,76281.25,76281.25,14.26451
1777573800000,76281.26,76326,76204.4,76262.63,25.69088
1777574100000,76262.63,76307.24,76262.62,76307.23,7.89475
1777574400000,76307.23,76404.83,76307.23,76398.64,15.3402
1777574700000,76398.64,76420.67,76359.22,76417.29,9.67948
1777575000000,76417.29,76468.27,76396,76396,15.17657
1777575300000,76396,76396.01,76350,76350,8.29855
1777575600000,76350,76373.09,76308.33,76335.05,26.14773
1777575900000,76335.05,76422.06,76335.05,76421.01,19.72038
1777576200000,76421.01,76482.61,76421,76451.53,19.32213
1777576500000,76451.53,76451.54,76429.48,76435.4,24.28065
1777576800000,76435.4,76499.99,76425.96,76499.98,21.79606
1777577100000,76499.99,76511.48,76469.1,76471.71,28.05639
1777577400000,76471.7,76508.12,76471.7,76482.85,40.9395
1777577700000,76482.85,76514.8,76440,76493.12,30.51274
1777578000000,76493.11,76493.12,76418.46,76443.27,26.83296
1777578300000,76443.27,76459.56,76406.61,76442.71,18.63854
1777578600000,76442.71,76450,76400,76415,23.22026
1777578900000,76414.99,76447.72,76377.14,76412.8,28.07042
1777579200000,76412.8,76432.47,76385.29,76404.01,24.37682
1777579500000,76404.02,76418.21,76358.18,76408,14.20132
1777579800000,76407.99,76472.97,76391.89,76447.85,9.31892
1777580100000,76447.86,76457.66,76318.31,76397.9,53.72612
1777580400000,76397.89,76564,76397.89,76466.17,48.91473
1777580700000,76466.01,76476.43,76450,76476.42,9.13299
1777581000000,76476.42,76509.41,76452.29,76485.33,15.55736
1777581300000,76485.33,76522.67,76485.32,76522.67,16.30195
1777581600000,76522.67,76550.96,76501.17,76521.21,29.0722
1777581900000,76521.21,76568.9,76512.18,76564,28.67173
1777582200000,76564.01,76564.01,76525,76537.28,14.6152
1777582500000,76537.28,76538.28,76492.45,76492.46,23.17787
1777582800000,76492.45,76518.43,76492.45,76518.42,7.48697
1777583100000,76518.42,76535.42,76458,76458.01,21.81382
1777583400000,76458,76494.59,76452.42,76494.59,15.00043
1777583700000,76494.58,76494.59,76442.6,76442.6,5.7515
1777584000000,76442.61,76457.57,76370.13,76384.51,18.11437
1777584300000,76384.52,76396.74,76323.04,76337.5,7.33258
1777584600000,76337.5,76421.89,76337.5,76417.87,9.12848
1777584900000,76417.87,76458,76417.87,76421.45,14.13037
1777585200000,76421.45,76438.46,76390.4,76390.41,8.19305
1777585500000,76390.41,76390.41,76283.61,76326.79,19.75412
1777585800000,76326.8,76345.76,76240.78,76248.5,33.37456
1777586100000,76248.51,76288.78,76241.77,76241.78,23.00144
1777586400000,76241.77,76326.27,76240.78,76285.39,37.19448
1777586700000,76285.4,76356.87,76285.39,76330.54,9.56738
1777587000000,76330,76366.79,76312.44,76366.78,6.76892
1777587300000,76366.79,76427.19,76366.19,76400.01,10.12109
1777587600000,76400,76414.95,76393.36,76404.96,9.49977
1777587900000,76404.96,76449.16,76404.95,76439.54,10.11157
1777588200000,76439.53,76442.02,76337.22,76352.51,11.74324
1777588500000,76352.51,76361.3,76275.1,76318.16,15.09265
1777588800000,76318.16,76334.97,76306.42,76334.97,15.85907
1777589100000,76334.97,76334.97,76298.79,76329.36,4.22786
1777589400000,76329.37,76373.16,76261.85,76265,13.08549
1777589700000,76265.01,76267.11,76206.02,76237.06,15.29383
1777590000000,76237.07,76268.76,76217.96,76261.23,29.14356
1777590300000,76261.22,76323.07,76238.28,76238.28,11.015
1777590600000,76238.29,76299.08,76230,76299.08,8.66044
1777590900000,76299.07,76331.24,76295.52,76315.61,12.02864
1777591200000,76315.61,76326.67,76290.85,76324.96,6.83766
1777591500000,76324.97,76334.72,76295,76334.71,12.91639
1777591800000,76334.72,76375.99,76322.52,76322.52,31.47259
1777592100000,76322.52,76350,76322.52,76345,8.16297
1777592400000,76344.99,76355.68,76322.15,76334.37,9.92707
1777592700000,76334.36,76344.39,76305.07,76344.39,7.17438
1777593000000,76344.39,76372.19,76344.39,76359.25,12.82643
1777593300000,76359.25,76380.2,76321.44,76346.57,32.71404
1777593600000,76346.58,76490.4,76320.42,76490.4,140.67162
1777593900000,76490.39,76514,76452.15,76506.43,34.10593
1777594200000,76506.43,76506.44,76456.38,76469.81,12.09078
1777594500000,76469.8,76578,76469.8,76513.57,34.07917
1777594800000,76513.57,76521.76,76474.12,76489.77,7.89406
1777595100000,76489.77,76531.82,76489.77,76531.81,14.49667
1777595400000,76531.82,76560,76482.71,76486.15,126.20671
1777595700000,76486.14,76504,76458,76464.99,20.19431
1777596000000,76464.99,76529.96,76464.99,76528.37,56.9307
1777596300000,76528.37,76591,76490.14,76490.15,19.9465
1777596600000,76490.15,76492.55,76450.66,76461.6,13.40579
1777596900000,76461.59,76467.57,76402.91,76458.05,22.8662
1777597200000,76458.06,76485,76449.5,76465.69,16.96816
1777597500000,76465.69,76581.88,76465.69,76561.47,20.95279
1777597800000,76561.46,76589.34,76538.56,76564,28.65165
1777598100000,76564,76630,76564,76616.7,33.18804
1777598400000,76616.7,76630,76572.1,76572.11,67.99962
1777598700000,76572.11,76572.11,76530.01,76536.81,6.36418
1777599000000,76536.81,76571,76536.81,76571,21.68165
1777599300000,76570.99,76597.84,76570.99,76585.37,13.44858
1777599600000,76585.36,76640.64,76579.45,76618.08,167.39274
1777599900000,76618.07,76737.55,76615.97,76692.63,53.86818
1777600200000,76692.63,76766,76686.02,76737.24,29.67475
1777600500000,76737.25,76776.21,76657.81,76686.13,26.6552
1777600800000,76686.12,76703.29,76622.21,76678.86,49.41596
1777601100000,76678.86,76744.6,76639.73,76720.14,29.26038
1777601400000,76720.15,76720.15,76668.24,76674.82,13.16414
1777601700000,76674.82,76729.7,76620.89,76620.9,16.28046
1777602000000,76620.89,76632.61,76610.1,76627.74,20.23742
1777602300000,76627.74,76643.17,76627.74,76628.9,4.06099
1777602600000,76628.9,76639.95,76564.58,76580.01,17.79088
1777602900000,76580,76638.78,76580,76618.03,6.90593
1777603200000,76618.02,76618.02,76596.01,76596.02,3.58932
1777603500000,76596.01,76599.99,76577.33,76594.29,17.318
1777603800000,76594.3,76615.01,76577.01,76577.02,11.17445
1777604100000,76577.01,76592.55,76533.74,76592.54,15.25645
1777604400000,76592.54,76592.55,76555.06,76559.83,13.43356
1777604700000,76559.83,76669,76559.83,76662.35,14.51018
1777605000000,76662.34,76700.84,76662.34,76698.98,12.5833
1777605300000,76698.97,77244.12,76698.97,77244.12,236.78257
1777605600000,77240.71,77453.74,77200,77321.34,403.05926
1777605900000,77321.34,77349.62,77186.17,77198.27,96.08024
1777606200000,77198.27,77262.85,77178.65,77230,156.35048
1777606500000,77230.01,77285.79,77134.47,77139.99,38.21193
1777606800000,77139.99,77180.14,77082.32,77158.4,27.59685
1777607100000,77158.4,77194.1,77148.72,77158.74,16.80885
1777607400000,77158.73,77208,77144.58,77149.56,18.27249
1777607700000,77149.57,77149.57,77072.09,77131.08,22.50942
1777608000000,77131.08,77157.83,77068.18,77115.8,32.71736
1777608300000,77115.79,77165.35,77108.96,77136.81,24.44573
1777608600000,77136.82,77176,77116.28,77116.28,27.1196
1777608900000,77116.28,77206.38,77116.28,77195.08,21.89356
1777609200000,77195.09,77195.09,77128.48,77165.15,41.27802
1777609500000,77165.16,77181.09,76653.6,77012.35,680.30586
1777609800000,77012.35,77074.31,76997.11,77072.7,22.43003
1777610100000,77072.69,77083.98,77050.44,77072.71,15.22634
1777610400000,77072.71,77081.86,77007.38,77081.86,22.38954
1777610700000,77081.86,77081.86,77052.49,77055.33,13.07277
1777611000000,77055.32,77104.22,77038.48,77049.41,32.61529
1777611300000,77049.41,77063.86,77018.64,77042.44,62.26511
1777611600000,77042.44,77124.31,77033.91,77119.16,34.60165
1777611900000,77119.16,77184.96,77114.02,77155,30.95495
1777612200000,77155,77162.73,77140.26,77140.27,11.09981
1777612500000,77140.27,77141.26,77054.65,77062.7,11.96163
1777612800000,77062.69,77100,77062.69,77100,10.80405
1777613100000,77099.99,77122.24,77079.96,77079.96,17.48139
1777613400000,77079.97,77097.74,77070.23,77097.73,6.63335
1777613700000,77097.73,77106.22,77058.41,77106.21,13.09575
1777614000000,77106.22,77137.6,77087.38,77125,99.45399
1777614300000,77125,77176.67,77115.85,77149.99,10.90476
1777614600000,77149.99,77170.88,77138.55,77167.06,20.21661
1777614900000,77167.05,77174.24,77146,77165.98,16.54317
1777615200000,77165.99,77173.54,77146,77146,11.36372
1777615500000,77146.01,77176.67,77137.14,77137.14,17.71078
1777615800000,77137.15,77146.52,77087.57,77145.49,14.39158
1777616100000,77145.49,77179.53,77137.93,77137.94,16.43654
1777616400000,77137.93,77145.57,77112.06,77145.57,16.33262
1777616700000,77145.57,77173.41,77142,77150.04,11.31793
1777617000000,77150.04,77164.52,77127.27,77164.46,18.80742
1777617300000,77164.47,77170,77046,77053.21,20.13427
1777617600000,77053.22,77066.01,76956.2,77066,169.43057
1777617900000,77066,77073.72,76981.72,76982.02,42.57446
1777618200000,76982.03,76998.39,76882,76998.39,40.33125
1777618500000,76998.39,77112.54,76984.08,76993.48,60.32091
1777618800000,76993.49,77035,76970.23,76982.62,22.55931
1777619100000,76982.62,77088.86,76982.61,77088.85,24.84257
1777619400000,77088.86,77094,77038.89,77038.9,9.00624
1777619700000,77038.9,77084.44,77011.2,77037.93,168.76233
1777620000000,77037.93,77106.5,77026.57,77051.3,20.90401
1777620300000,77051.29,77051.3,76994.11,77004.14,12.23298
1777620600000,77004.13,77021.49,76957.04,77008.46,39.12282
1777620900000,77008.46,77031.06,76970,77010.59,124.57237
1777621200000,77010.59,77049.82,76996.87,76996.88,45.45781
1777621500000,76996.87,77095.49,76996.74,77095.49,53.85572
1777621800000,77095.48,77140.36,77095.48,77133.44,54.40457
1777622100000,77133.43,77133.44,77114.82,77130.54,58.01177
1777622400000,77130.54,77130.56,77048,77081.58,51.31138
1777622700000,77081.58,77147.89,77081.58,77136.99,20.26872
1777623000000,77137,77250,77136.99,77250,136.51022
1777623300000,77249.99,77400,77227.75,77353.11,209.01711
1777623600000,77353.11,77500,77353.1,77487.43,96.49644
1777623900000,77487.07,77487.07,77420.08,77440.73,56.28203
1777624200000,77440.74,77457.99,77419.48,77419.48,21.93186
1777624500000,77419.48,77436.75,77378.33,77410.63,35.29781
1777624800000,77410.62,77419.67,77361.82,77370.66,25.37664
1777625100000,77370.67,77370.67,77361.82,77361.82,9.33903
1777625400000,77361.83,77380.78,77358.15,77358.16,17.9832
1777625700000,77358.16,77382.46,77358.15,77377.47,17.92117
1777626000000,77377.48,77391.99,77289.18,77320.96,40.42331
1777626300000,77320.97,77353.71,77320,77347.92,36.54639
1777626600000,77347.92,77347.92,77329.47,77338.73,18.90253
1777626900000,77338.74,77344.33,77299.34,77329.71,31.45225
1777627200000,77329.72,77377.91,77312,77377.9,42.66415
1777627500000,77377.91,77377.91,77339.73,77346.8,18.4909
1777627800000,77346.81,77346.81,77306.48,77315.47,20.72844
1777628100000,77315.47,77329.73,77275.23,77275.24,61.72777
1777628400000,77275.23,77279.94,77275.23,77279.94,10.0489
1777628700000,77279.94,77279.94,77203.68,77205.66,34.67508
1777629000000,77205.66,77228.86,77200.15,77221.62,18.61965
1777629300000,77221.62,77268.56,77221.61,77268.55,20.88622
1777629600000,77268.56,77268.56,77221.95,77221.95,10.40983
1777629900000,77221.96,77245,77221.95,77221.95,19.00254
1777630200000,77221.96,77221.96,77146.48,77159.42,32.81784
1777630500000,77159.41,77281.79,77159.41,77274.25,75.77118
1777630800000,77274.24,77433.72,77273.42,77408.78,58.8677
1777631100000,77408.77,77408.77,77349.1,77349.1,13.87162
1777631400000,77349.11,77361.77,77302.58,77313.57,25.30069
1777631700000,77313.57,77313.57,77253.56,77253.56,7.77256
1777632000000,77253.57,77263.93,77251,77251.01,12.60111
1777632300000,77251,77273.89,77251,77268,24.81459
1777632600000,77268.01,77268.59,77256.06,77268.59,14.04555
1777632900000,77268.58,77305.39,77260.13,77304.34,35.71723
1777633200000,77303.8,77328.87,77282.85,77294.03,117.60002
1777633500000,77294.03,77294.03,77263.66,77263.67,9.96752
1777633800000,77263.66,77331,77263.66,77324.48,33.51659
1777634100000,77324.48,77433.93,77307.5,77433.92,47.41592
1777634400000,77433.93,77600,77409.58,77420.57,148.26643
1777634700000,77420.57,77431.86,77346.43,77382.63,49.27847
1777635000000,77382.64,77429.8,77369.31,77375,36.77714
1777635300000,77375,77383.55,77344.78,77370.58,28.75289
1777635600000,77370.58,77423.59,77370.58,77412.88,34.41056
1777635900000,77412.88,77433.1,77344.78,77366.94,28.52773
1777636200000,77366.94,77424.57,77366.94,77401.12,15.57921
1777636500000,77401.13,77474.01,77401.12,77463.98,34.28712
1777636800000,77463.98,77537.26,77447.97,77468.01,42.81264
1777637100000,77468.01,77470.69,77410.45,77444.95,45.51999
1777637400000,77444.96,77677.77,77408.73,77553.65,90.20203
1777637700000,77553.64,77700,77550.72,77691.14,91.9686
1777638000000,77691.14,77784,77671.42,77761.46,105.48007
1777638300000,77761.47,77799.48,77747.69,77763.04,49.8689
1777638600000,77763.04,78133,77760.53,77946.56,389.66579
1777638900000,77946.55,78170.2,77940.94,78033.22,183.88744
1777639200000,78033.21,78138.79,77946.35,77959.08,160.13543
1777639500000,77959.08,78042.37,77945.16,77991.1,78.81673
1777639800000,77991.09,78016.65,77945.01,77950.49,64.26239
1777640100000,77950.48,78001.25,77896,77896.01,90.35653
1777640400000,77896.01,78210,77896,78194.86,149.86015
1777640700000,78194.86,78219.99,78156.61,78200,95.10683
1777641000000,78199.99,78430.2,78183.08,78344.38,226.81577
1777641300000,78344.37,78399.72,78260.35,78309.03,97.83375
1777641600000,78309.49,78370.09,78309.48,78340.2,82.64145
1777641900000,78340.19,78340.19,78267.14,78279.65,88.91186
1777642200000,78279.65,78511.11,78223.75,78434.93,253.01217
1777642500000,78434.94,78539.25,78210.12,78219.96,252.15
1777642800000,78219.96,78275.4,78137.36,78259.08,231.70548
1777643100000,78259.07,78392.01,78190,78354.64,139.55391
1777643400000,78354.64,78888,78311.47,78781.62,473.76828
1777643700000,78781.62,78914.12,78688,78737.25,262.98034
1777644000000,78737.26,78790,78614.56,78677.99,338.57827
1777644300000,78678,78710.46,78599,78650.3,187.2275
1777644600000,78650.3,78871.8,78622.23,78681.2,292.29343
1777644900000,78681.2,78718,78480.3,78483.8,165.25889
1777645200000,78483.8,78534.08,78382.46,78388.67,115.26038
1777645500000,78388.66,78388.67,78145.82,78275.86,187.4154
1777645800000,78275.87,78295.02,78158.26,78241.47,168.50182
1777646100000,78241.48,78274.58,78051.86,78220.66,219.72912
1777646400000,78220.65,78229.45,78138.32,78196.74,47.28205
1777646700000,78196.74,78380,78146.32,78379.99,62.79186
1777647000000,78380,78449.96,78309.69,78318.86,124.02093
1777647300000,78318.86,78389,78315.7,78358.75,62.34187
1777647600000,78358.74,78358.74,78176.06,78269,101.80819
1777647900000,78269,78300,78199.19,78299.99,53.59189
1777648200000,78299.99,78474.22,78286.45,78460.94,60.74569
1777648500000,78460.95,78531.96,78422.55,78475.47,68.58642
1777648800000,78475.48,78600,78456.16,78475,106.89964
1777649100000,78475.01,78575,78475,78536.02,93.89897
1777649400000,78536.01,78599,78532.04,78579.99,39.31679
1777649700000,78579.99,78700,78528.05,78675.34,77.88843
1777650000000,78675.34,78735.92,78633.18,78663.98,70.71881
1777650300000,78663.97,78683.67,78621.55,78663.58,83.51923
1777650600000,78663.58,78663.58,78177.1,78360.01,213.21251
1777650900000,78360.01,78467.71,78358,78445.89,42.99089
1777651200000,78445.88,78658.05,78442.94,78639.99,84.32931
1777651500000,78639.99,78683.23,78516.28,78516.28,63.95355
1777651800000,78516.28,78533.28,78390.33,78390.33,48.29733
1777652100000,78390.33,78395.65,78316.89,78324.71,33.37884
1777652400000,78324.72,78474.48,78253.8,78264.99,86.25301
1777652700000,78264.99,78388.86,78173.15,78328,79.67275
1777653000000,78328.01,78339.98,78173.15,78304.86,62.25815
1777653300000,78304.86,78360,78229.67,78354.67,33.78666
1777653600000,78354.67,78390,78265,78278.22,38.59098
1777653900000,78278.21,78278.21,78173.22,78194.03,65.96719
1777654200000,78194.03,78300,78167.53,78299.96,43.60863
1777654500000,78299.96,78351.82,78213.33,78214.36,64.59026
1777654800000,78214.36,78307.97,78155,78155,41.14698
1777655100000,78155,78203.01,78131.02,78202.65,76.10805
1777655400000,78202.65,78330,78195.57,78330,24.89567
1777655700000,78330,78350,78289.54,78317.85,71.61641
1777656000000,78317.85,78325,78230.82,78230.83,36.72149
1777656300000,78230.82,78250.83,78185.82,78250.82,42.55964
1777656600000,78250.83,78257.53,78183.72,78209.19,30.61272
1777656900000,78209.19,78515.57,78202.48,78512.46,82.91084
1777657200000,78512.46,78552.47,78438.24,78438.28,24.8237
1777657500000,78438.28,78459.84,78420.66,78459.84,11.34354
1777657800000,78459.84,78564.65,78444.45,78516.47,27.41398
1777658100000,78516.48,78584.61,78512.79,78552.94,19.16636
1777658400000,78552.93,78581.28,78466.4,78549.31,20.15738
1777658700000,78549.3,78609.11,78494,78500.04,39.82085
1777659000000,78500.04,78561.95,78485.88,78527.36,32.11508
1777659300000,78527.36,78577.74,78480,78570.99,25.79076
1777659600000,78571,78623.37,78560.04,78560.05,39.75162
1777659900000,78560.04,78586.49,78534.55,78586.48,29.03798
1777660200000,78586.49,78586.49,78482.58,78535.56,68.40577
1777660500000,78535.56,78538.38,78470,78523.13,129.88138
1777660800000,78523.13,78523.13,78413.23,78428.53,31.97792
1777661100000,78428.54,78497.7,78390.22,78497.7,22.709
1777661400000,78497.69,78507.97,78422.67,78439.21,18.29873
1777661700000,78439.22,78447.31,78375.53,78423.9,29.8184
1777662000000,78423.91,78486,78416.96,78457.5,25.86196
1777662300000,78457.51,78540,78457.5,78503.81,27.58663
1777662600000,78503.81,78518.08,78463.8,78489.06,29.81919
1777662900000,78489.07,78494.07,78350,78369.08,33.67104
1777663200000,78369.09,78416.06,78358.65,78401.49,29.20032
1777663500000,78401.5,78450,78401.49,78415.73,24.69978
1777663800000,78415.14,78417.43,78322.5,78349.95,33.68511
1777664100000,78349.94,78364.02,78313.16,78343.37,39.96667
1777664400000,78343.37,78359.88,78322.94,78341.41,33.9121
1777664700000,78341.42,78407.04,78340.65,78348.3,44.41182
1777665000000,78348.3,78416.02,78336,78377.34,94.20811
1777665300000,78377.33,78466.59,78348.25,78360,95.6321
1777665600000,78360.01,78422.81,78342.76,78371.52,43.09423
1777665900000,78371.51,78371.51,78303.02,78314.48,39.29386
1777666200000,78314.49,78314.49,78291.33,78291.33,30.28845
1777666500000,78291.33,78300.09,78192.43,78192.43,39.24055
1777666800000,78192.43,78192.44,78100.07,78165.26,65.18128
1777667100000,78165.26,78192.9,78152.51,78153.28,43.07289
1777667400000,78153.27,78180.48,78112.58,78115.13,160.66493
1777667700000,78115.13,78145.46,78069.04,78069.04,57.70315
1777668000000,78069.04,78075,77945.28,77985.19,132.98626
1777668300000,77985.2,78031.07,77937.41,77960.7,62.75888
1777668600000,77960.7,77994.61,77752,77849.24,96.66601
1777668900000,77849.23,77888,77793.55,77880.18,56.5771
1777669200000,77880.18,77979.99,77857.97,77905.62,31.18959
1777669500000,77905.61,77956.72,77905.61,77956.71,32.02733
1777669800000,77956.72,77973.6,77919.7,77955.16,19.31567
1777670100000,77955.16,77997.79,77932.75,77974.35,32.22053
1777670400000,77974.34,77984.9,77959.59,77959.6,35.05847
1777670700000,77959.6,78064.85,77957.54,78021.45,46.23843
1777671000000,78021.46,78137.75,78021.45,78087.13,68.2708
1777671300000,78087.14,78137.84,78087.14,78137.18,73.47062
1777671600000,78137.17,78185.7,78095,78117.06,49.53405
1777671900000,78117.06,78168.37,78117.06,78168.36,24.56169
1777672200000,78168.37,78190.98,78129.59,78188.68,24.56928
1777672500000,78188.67,78200,78152.01,78199.99,49.27178
1777672800000,78200,78270.66,78200,78241.06,24.324
1777673100000,78241.06,78285.27,78237.07,78272.29,10.18298
1777673400000,78272.29,78314,78265.1,78282.61,65.8008
1777673700000,78282.6,78360,78280.54,78359.99,25.54089
1777674000000,78359.99,78411.13,78359.99,78411.13,44.22876
1777674300000,78411.12,78411.13,78338,78353.41,61.17085
1777674600000,78353.41,78369.59,78291.3,78291.3,17.63226
1777674900000,78290.93,78290.94,78255,78255,11.3539
1777675200000,78255,78268.74,78228,78263.61,31.95718
1777675500000,78263.6,78263.6,78144.7,78165,21.91943
1777675800000,78165,78189.18,78149.28,78158.22,11.0254
1777676100000,78158.22,78171.28,78144.7,78153.38,6.84141
1777676400000,78153.37,78153.38,78100,78146.34,10.46719
1777676700000,78146.33,78160.21,78124.8,78124.81,6.456
1777677000000,78124.8,78183.15,78124,78124,11.9583
1777677300000,78124.01,78139.22,78085,78085,34.29983
1777677600000,78085.01,78103.3,78075.83,78077,6.93912
1777677900000,78077.01,78094.11,78043.28,78044.17,11.1625
1777678200000,78044.16,78068,78044.16,78067.99,12.37692
1777678500000,78068,78124.82,78067.99,78110.92,15.2103
1777678800000,78110.91,78144.35,78110.91,78112.21,11.02407
1777679100000,78112.2,78167.49,78112.2,78155,7.79348
1777679400000,78155.01,78178.2,78141.08,78141.09,29.38082
1777679700000,78141.09,78249.6,78141.09,78231.13,16.48595
1777680000000,78231.13,78299.04,78231.12,78273,24.00077
1777680300000,78273,78273.01,78236.28,78264.18,32.8848
1777680600000,78264.18,78264.19,78200.09,78200.1,12.57304
1777680900000,78200.09,78200.1,78166.48,78194.33,13.36662
1777681200000,78194.34,78321.7,78194.33,78321.58,13.38867
1777681500000,78321.59,78360.77,78280.85,78280.85,17.54301
1777681800000,78280.86,78339.99,78280.86,78309.57,9.59225
1777682100000,78309.57,78309.58,78250.89,78250.89,6.1356
1777682400000,78250.9,78323.86,78250.89,78323.86,16.90327
1777682700000,78323.86,78356,78290,78313.82,14.08282
1777683000000,78313.81,78393.39,78313.81,78341.53,16.63393
1777683300000,78341.53,78350.47,78310.38,78341.75,34.18896
1777683600000,78341.75,78344.08,78294.19,78304.7,31.84705
1777683900000,78304.7,78369.42,78304.7,78369.41,6.44436
1777684200000,78369.42,78392.34,78340.52,78380.14,36.25488
1777684500000,78380.14,78380.14,78305.92,78305.93,24.4694
1777684800000,78305.92,78337.27,78304,78337.27,7.06855
1777685100000,78337.26,78349.71,78320.81,78345.36,8.18487
1777685400000,78345.36,78441.31,78345.35,78424.1,25.57726
1777685700000,78424.1,78424.1,78352.67,78355.1,7.97422
1777686000000,78355.1,78377.13,78322.18,78372.51,56.98347
1777686300000,78372.51,78372.51,78314.35,78334.79,53.45157
1777686600000,78334.8,78341.95,78310.42,78341.95,28.27695
1777686900000,78341.95,78355.01,78300,78355,114.45594
1777687200000,78355,78355,78321.59,78327.21,11.20313
1777687500000,78327.2,78350,78301.19,78301.2,37.02214
1777687800000,78301.19,78326.8,78281.43,78293.36,27.80637
1777688100000,78293.37,78340,78293.36,78339.99,6.64595
1777688400000,78340,78340,78310,78310,5.93361
1777688700000,78310.01,78320,78260.95,78270.2,15.37826
1777689000000,78270.2,78296.28,78266.5,78296.27,6.79113
1777689300000,78296.27,78365.41,78296.27,78365.4,9.09971
1777689600000,78365.4,78395,78359.94,78359.95,41.04682
1777689900000,78359.95,78395,78354.99,78354.99,20.17098
1777690200000,78355,78513.7,78355,78415.04,63.26276
1777690500000,78415.04,78439.88,78353.92,78353.93,39.32936
1777690800000,78353.93,78384.21,78353.92,78367.76,15.53169
1777691100000,78367.76,78367.77,78295.31,78295.31,7.01228
1777691400000,78295.31,78295.32,78250,78277.31,16.31426
1777691700000,78277.31,78301.25,78237.25,78299.57,13.36279
1777692000000,78299.58,78350,78297.31,78347.81,12.36416
1777692300000,78347.82,78411.31,78347.81,78382.22,29.0226
1777692600000,78382.22,78455.49,78368,78443.76,25.6446
1777692900000,78443.77,78514.82,78443.32,78444.63,22.08437
1777693200000,78444.64,78444.64,78398.87,78399.16,5.39701
1777693500000,78399.16,78400.19,78368,78384.52,6.02964
1777693800000,78384.53,78407.5,78384.52,78407.5,6.07329
1777694100000,78407.49,78471.04,78399.99,78400,141.32722
1777694400000,78399.99,78448.99,78399.99,78402.23,28.05686
1777694700000,78402.22,78402.23,78262.39,78276.13,87.43162
1777695000000,78276.13,78304.84,78271.05,78292.12,16.33038
1777695300000,78292.12,78304.39,78262.21,78285.47,119.64351
1777695600000,78285.48,78293.95,78265.81,78276.46,22.85638
1777695900000,78276.46,78288.18,78260.76,78278.59,12.70826
1777696200000,78278.6,78287.07,78266.55,78266.56,14.8159
1777696500000,78266.55,78287.1,78248.92,78248.93,10.74487
1777696800000,78248.92,78248.93,78175.37,78223.12,29.01491
1777697100000,78223.12,78233.3,78123.53,78193.08,43.39254
1777697400000,78193.42,78199.45,78153.37,78181.77,8.23408
1777697700000,78181.78,78194.78,78150.61,78175.5,18.6213
1777698000000,78175.5,78175.5,78145.74,78145.75,67.57164
1777698300000,78145.75,78186,78136.72,78136.98,122.86015
1777698600000,78136.99,78160.94,78061.54,78089.34,75.56544
1777698900000,78089.34,78126.77,78049.14,78055.17,41.7441
1777699200000,78055.18,78070.84,78040,78070.72,16.37686
1777699500000,78070.72,78111.11,78059.26,78110.64,36.2613
1777699800000,78110.65,78176.74,78110.64,78153.51,15.09159
1777700100000,78153.51,78204.68,78153.5,78203.1,12.29152
1777700400000,78203.1,78218.03,78198.47,78198.47,49.08758
1777700700000,78198.47,78235.25,78183.41,78216.17,29.68255
1777701000000,78216.18,78216.18,78191.16,78203.02,10.21095
1777701300000,78203.02,78212.68,78173.99,78174,49.85926
1777701600000,78174,78269.99,78174,78266.62,66.17424
1777701900000,78266.61,78288,78248.38,78248.39,14.3579
1777702200000,78248.38,78248.39,78169.99,78170,144.89925
1777702500000,78170,78220.39,78170,78205.69,9.45904
1777702800000,78205.69,78205.7,78148.24,78155.28,17.16642
1777703100000,78155.29,78164.6,78150,78150,5.90151
1777703400000,78150,78163.21,78150,78153.73,10.84414
1777703700000,78153.73,78197.31,78153.73,78197.3,11.90686
1777704000000,78197.3,78229.82,78183.8,78229.81,16.40708
1777704300000,78229.81,78300,78229.81,78299.99,12.29735
1777704600000,78299.99,78338.33,78284.38,78316.87,35.36252
1777704900000,78316.87,78363.21,78305.92,78327.8,21.78819
1777705200000,78327.8,78342.18,78309.58,78309.59,7.08435
1777705500000,78309.58,78315.82,78308.67,78315,11.00115
1777705800000,78315,78320.09,78303.11,78320.08,16.52986
1777706100000,78320.08,78330.01,78308.24,78318.84,48.23919
1777706400000,78318.85,78339.6,78318.84,78327.74,3.12943
1777706700000,78327.73,78327.74,78320.83,78320.83,3.6093
1777707000000,78320.84,78324.7,78277.7,78277.7,10.50232
1777707300000,78277.7,78277.71,78250.01,78256.25,5.54999
1777707600000,78256.24,78256.26,78218.04,78227.11,10.78037
1777707900000,78227.11,78247.52,78218.04,78218.04,7.26229
1777708200000,78218.04,78234.06,78207.2,78234.05,38.61643
1777708500000,78234.05,78234.06,78211.3,78220,7.71598
1777708800000,78220,78220,78165.3,78201.42,16.51723
1777709100000,78201.43,78223,78201.42,78223,14.28674
1777709400000,78223,78266.01,78222.99,78262.66,8.84965
1777709700000,78262.66,78265.92,78237.76,78265.92,5.67057
1777710000000,78265.91,78291.04,78265.91,78291.03,4.78098
1777710300000,78291.04,78294.86,78283.4,78283.4,6.28335
1777710600000,78283.4,78315.01,78283.4,78315.01,88.33208
1777710900000,78315.45,78350,78315.45,78340.73,6.39026
1777711200000,78340.73,78340.74,78329.3,78329.3,9.00648
1777711500000,78329.3,78329.31,78323.2,78329.31,6.60624
1777711800000,78329.3,78356.51,78317.67,78320,30.16362
1777712100000,78320,78320.01,78290.02,78315.37,7.94317
1777712400000,78315.36,78328.14,78301.61,78301.62,11.97072
1777712700000,78301.61,78301.62,78296.43,78296.43,7.47328
1777713000000,78296.43,78312.89,78294.16,78305.7,17.38291
1777713300000,78305.69,78328.68,78305.69,78328.68,14.11295
1777713600000,78328.68,78341.78,78317.62,78317.63,16.04611
1777713900000,78317.62,78317.63,78308.63,78308.63,3.14388
1777714200000,78308.64,78316.7,78220,78316.69,43.20461
1777714500000,78316.7,78394,78313.12,78313.12,68.7852
1777714800000,78313.12,78333.4,78302.01,78311.57,21.47229
1777715100000,78311.58,78311.58,78304.11,78304.12,3.83882
1777715400000,78304.11,78311.58,78291.8,78310.3,37.83396
1777715700000,78310.3,78316.02,78285.79,78293.57,12.37604
1777716000000,78293.57,78309.76,78285.5,78309.75,14.61503
1777716300000,78309.76,78311.97,78280.31,78297.03,11.73609
1777716600000,78297.03,78298,78288.55,78288.56,12.94127
1777716900000,78288.55,78297,78280.02,78280.02,7.23865
1777717200000,78280.02,78280.03,78228.37,78232.24,19.69035
1777717500000,78232.24,78251.52,78232.24,78251.51,5.8227
1777717800000,78251.52,78267.07,78232.24,78267.06,14.76827
1777718100000,78267.07,78267.07,78254.73,78254.73,3.80656
1777718400000,78254.73,78254.74,78225.22,78249.59,13.66987
1777718700000,78249.6,78262.6,78231.31,78262.59,21.25576
1777719000000,78262.59,78262.6,78256.96,78256.96,6.71688
1777719300000,78256.97,78261.99,78249.3,78249.3,4.15672
1777719600000,78249.31,78249.31,78177.76,78192.83,30.16982
1777719900000,78192.84,78198.41,78188.02,78195.83,21.57347
1777720200000,78195.83,78195.84,78169,78170.58,13.48894
1777720500000,78170.58,78191.01,78170.57,78191,13.70214
1777720800000,78191.01,78227.86,78191,78227.86,14.99618
1777721100000,78227.86,78227.86,78210.98,78210.98,5.23542
1777721400000,78210.99,78210.99,78177.51,78177.52,6.96258
1777721700000,78177.51,78177.52,78154.17,78162.79,57.00202
1777722000000,78162.8,78169.01,78129.4,78169,31.98735
1777722300000,78169.01,78169.01,78099.54,78099.54,22.91771
1777722600000,78099.55,78129.52,78094.43,78109.85,28.29399
1777722900000,78109.85,78147.59,78109.85,78143.08,22.91339
1777723200000,78143.09,78143.09,78121.66,78133.23,13.28198
1777723500000,78133.24,78161.72,78108.41,78108.41,28.18371
1777723800000,78108.42,78150.69,78108.41,78144.43,15.56474
1777724100000,78144.43,78144.43,78144.42,78144.42,5.45334
1777724400000,78144.42,78167.8,78144.42,78167.8,15.12867
1777724700000,78167.79,78262.37,78167.79,78242.85,39.89232
1777725000000,78242.86,78261.56,78199.22,78234.68,14.09149
1777725300000,78234.69,78236.74,78199.87,78199.88,8.18866
1777725600000,78199.88,78227.71,78191.08,78227.71,10.24601
1777725900000,78227.71,78227.71,78198.91,78206.89,9.62911
1777726200000,78206.89,78220.6,78184.98,78185.21,14.32708
1777726500000,78185.21,78211.24,78185.2,78211.24,8.78971
1777726800000,78211.24,78307.63,78211.24,78307.63,15.58112
1777727100000,78307.63,78333.7,78294.76,78311.6,92.46987
1777727400000,78311.6,78423.85,78311.6,78392.44,40.74791
1777727700000,78392.43,78392.44,78327.24,78327.25,8.00123
1777728000000,78327.24,78340.55,78306.79,78306.79,13.54305
1777728300000,78306.79,78306.8,78306.79,78306.79,4.21799
1777728600000,78306.8,78307.47,78304.92,78307.47,8.28062
1777728900000,78307.47,78307.47,78307.46,78307.47,4.29486
1777729200000,78307.46,78361.34,78307.46,78361.34,7.93582
1777729500000,78361.33,78361.34,78347.03,78347.04,11.45936
1777729800000,78347.03,78347.04,78322.33,78343.49,8.47581
1777730100000,78343.5,78391.42,78343.49,78367.06,11.99723
1777730400000,78367.06,78389.34,78350.1,78389.33,9.23133
1777730700000,78389.33,78397.11,78326.61,78329.08,10.11325
1777731000000,78329.08,78329.08,78309.84,78309.84,4.71498
1777731300000,78309.84,78345.67,78309.84,78343.5,12.37352
1777731600000,78343.49,78349.89,78325,78325,6.1029
1777731900000,78325,78484.42,78325,78420.43,84.75206
1777732200000,78420.43,78440.75,78400.78,78440.74,9.60856
1777732500000,78440.74,78461.55,78387.05,78387.05,9.16592
1777732800000,78387.05,78399.29,78385,78398.57,5.77015
1777733100000,78398.58,78433.3,78398.57,78433.3,10.53189
1777733400000,78433.3,78480,78422.9,78429.41,22.60336
1777733700000,78429.4,78431.39,78421,78423.98,5.19139
1777734000000,78423.98,78433.01,78423.98,78433.01,7.38428
1777734300000,78433.01,78480,78433,78442.01,13.26082
1777734600000,78442,78442.01,78435.25,78435.26,7.41129
1777734900000,78435.26,78435.26,78365.96,78369.08,10.00818
1777735200000,78369.08,78383.69,78368.14,78383.68,12.31786
1777735500000,78383.69,78391.24,78374.94,78374.95,16.16185
1777735800000,78374.95,78411.97,78374.94,78411.97,7.79509
1777736100000,78411.97,78413.33,78394.61,78413.33,9.5453
1777736400000,78413.33,78444,78405.89,78443.41,10.11347
1777736700000,78443.41,78443.41,78417.47,78421.02,8.90361
1777737000000,78421.03,78457.73,78421.02,78457.72,13.16058
1777737300000,78457.73,78487.68,78457.72,78487.67,10.07821
1777737600000,78487.67,78499.84,78462.1,78475.38,19.63397
1777737900000,78475.38,78557.62,78468.64,78520.81,24.20627
1777738200000,78520.81,78546,78520.8,78545.99,7.36513
1777738500000,78546,78593.73,78522.48,78547.4,30.35034
1777738800000,78547.39,78596.61,78533.04,78533.04,31.56619
1777739100000,78533.05,78536.79,78505.62,78510.63,16.34789
1777739400000,78510.62,78510.62,78465.17,78465.17,16.32883
1777739700000,78465.17,78487.37,78465.17,78475.36,6.90145
1777740000000,78475.37,78496.54,78430.07,78430.08,19.47025
1777740300000,78430.07,78454,78430.07,78454,5.94682
1777740600000,78454,78500,78454,78488.94,8.85419
1777740900000,78488.94,78488.95,78455.01,78455.02,7.45381
1777741200000,78455.02,78458.48,78435.76,78442.1,13.23781
1777741500000,78442.09,78442.1,78418.91,78425,55.1886
1777741800000,78425,78459.5,78422.5,78435.01,20.233
1777742100000,78435.01,78449.94,78432.87,78444.01,25.76311
1777742400000,78444.01,78444.02,78415.47,78420.99,19.89376
1777742700000,78421,78450,78415.7,78415.7,32.40665
1777743000000,78415.7,78463.23,78415.7,78458.06,10.79579
1777743300000,78458.05,78485.53,78458.05,78468.5,6.19128
1777743600000,78468.5,78468.5,78426.84,78426.85,7.72558
1777743900000,78426.85,78430.94,78400,78400.01,7.2539
1777744200000,78400,78400.01,78368.24,78398.03,11.63497
1777744500000,78398.02,78398.03,78398.02,78398.02,3.07398
1777744800000,78398.03,78398.03,78344.87,78344.87,19.36812
1777745100000,78344.87,78346.56,78336.2,78338.12,9.83772
1777745400000,78338.11,78342.02,78310.54,78324.71,8.74165
1777745700000,78324.71,78379.45,78310.84,78366.67,10.2712
1777746000000,78366.67,78394.04,78366,78366,17.92823
1777746300000,78366,78391.92,78366,78391.92,5.21649
1777746600000,78391.92,78454.64,78391.91,78440.41,7.87094
1777746900000,78440.41,78448.91,78421.33,78421.33,6.42558
1777747200000,78420.9,78432.54,78411.49,78411.5,8.14208
1777747500000,78411.5,78445.6,78411.49,78445.6,10.28797
1777747800000,78445.6,78493.31,78445.59,78485.32,9.27541
1777748100000,78485.31,78485.32,78466.62,78466.62,4.7943
1777748400000,78466.63,78466.63,78451.03,78456.67,9.68101
1777748700000,78456.67,78465.05,78447.97,78465.04,21.23444
1777749000000,78465.05,78510,78465.04,78470.19,31.26951
1777749300000,78470.19,78475.53,78450.55,78450.56,5.65175
1777749600000,78450.56,78452.05,78440.11,78447,43.35109
1777749900000,78447,78467.05,78446.99,78457,17.75795
1777750200000,78457,78465.05,78450.55,78465.05,19.05902
1777750500000,78465.05,78465.05,78464.23,78464.23,4.05615
1777750800000,78464.24,78521.68,78464.23,78497.46,7.02735
1777751100000,78497.46,78497.47,78485.17,78488.01,6.00159
1777751400000,78488.01,78488.01,78468.42,78468.42,4.17471
1777751700000,78468.43,78486,78457,78486,12.79009
1777752000000,78486.23,78491.26,78452.53,78452.53,6.28626
1777752300000,78452.54,78452.54,78450.55,78450.55,2.23619
1777752600000,78450.56,78450.56,78434.14,78434.14,4.29647
1777752900000,78434.14,78434.15,78422.83,78424.59,4.34927
1777753200000,78424.6,78433.49,78424.59,78433.48,2.41055
1777753500000,78433.48,78433.49,78421.41,78426.31,3.77809
1777753800000,78426.31,78447,78426.31,78447,3.8718
1777754100000,78447,78479.5,78446.99,78479.5,3.86191
1777754400000,78479.5,78479.5,78433.15,78433.16,10.4846
1777754700000,78433.15,78443.22,78418.32,78418.33,11.89631
1777755000000,78418.33,78452.19,78418.32,78452.18,3.76282
1777755300000,78452.18,78452.19,78450.55,78451.38,4.69459
1777755600000,78451.37,78486.93,78451.37,78486.93,8.08503
1777755900000,78486.92,78513.8,78486.92,78513.78,9.6332
1777756200000,78513.78,78513.79,78450.55,78450.55,10.35397
1777756500000,78450.56,78482,78439.51,78481.99,7.18047
1777756800000,78482,78485.52,78470.38,78475.04,8.77703
1777757100000,78475.04,78493.98,78470.38,78493.97,6.25298
1777757400000,78493.97,78536.54,78493.97,78536.53,7.48759
1777757700000,78536.54,79199.48,78531.99,78900.63,513.63226
1777758000000,78900.62,78900.62,78753.18,78806.68,68.13831
1777758300000,78806.67,78911.82,78780.51,78790.36,40.37993
1777758600000,78790.36,78813.22,78720.5,78731.77,34.71395
1777758900000,78731.76,78769.99,78719.77,78719.78,19.90365
1777759200000,78719.78,78799.48,78664.66,78713.57,36.43477
1777759500000,78713.57,78771.73,78706,78743.72,22.39717
1777759800000,78743.71,78778.47,78736.64,78771.13,20.73755
1777760100000,78771.13,78776.37,78677.79,78677.8,12.18529
1777760400000,78677.8,78721.84,78624.58,78635.93,47.56648
1777760700000,78635.94,78641.05,78610.46,78620,12.17127
1777761000000,78619.99,78716.87,78619.99,78708.26,16.16863
1777761300000,78708.26,78750,78664.66,78664.66,16.00848
1777761600000,78664.66,78703.49,78651.3,78660.16,17.63064
1777761900000,78660.16,78715.04,78660.15,78715,21.14203
1777762200000,78714.99,78844.81,78700.39,78808.76,31.88378
1777762500000,78808.75,78872.39,78807.35,78832.98,12.16403
1777762800000,78832.98,78832.98,78744.55,78752.44,14.40053
1777763100000,78752.43,78752.43,78689.2,78717.76,6.92072
1777763400000,78717.77,78766.63,78710,78740.13,6.73738
1777763700000,78740.14,78759.68,78728.25,78735.01,8.45704
1777764000000,78735,78769.01,78722.06,78749.47,12.71624
1777764300000,78749.48,78802.63,78749.48,78802.28,6.8145
1777764600000,78802.29,78819.99,78784.49,78784.5,12.31913
1777764900000,78784.5,78784.5,78713.11,78713.11,5.77925
1777765200000,78713.11,78713.11,78689.2,78689.21,8.26791
1777765500000,78689.2,78706.84,78664.66,78679.89,8.18474
1777765800000,78679.89,78693.61,78631.9,78693.59,14.93982
1777766100000,78693.6,78693.6,78661.36,78686.85,8.95495
1777766400000,78686.84,78754.55,78686.84,78716.79,31.00439
1777766700000,78716.79,78716.79,78605.02,78621.24,18.02785
1777767000000,78621.23,78621.23,78557.61,78573.12,25.552
1777767300000,78573.11,78613.8,78501,78578.41,47.01687
1777767600000,78578.41,78601.6,78576.27,78589.68,10.07816
1777767900000,78589.67,78635.58,78589.67,78629.5,10.20845
1777768200000,78629.5,78657.6,78629.5,78657.59,7.35169
1777768500000,78657.6,78677,78657.59,78676.99,3.62801
1777768800000,78676.99,78677,78620.63,78633.17,12.19763
1777769100000,78633.17,78647.44,78510,78539.99,20.91041
1777769400000,78539.98,78550,78500,78500,24.61921
1777769700000,78500,78542.33,78490.61,78542.32,23.36949
1777770000000,78542.33,78542.33,78257.61,78375.25,115.58903
1777770300000,78375.25,78411.34,78350.61,78360.01,19.82266
1777770600000,78360,78365,78330.01,78361.03,25.92687
1777770900000,78361.03,78394.1,78260.34,78260.34,22.37189
1777771200000,78260.34,78294.17,78214.88,78255.72,49.16495
1777771500000,78255.73,78293.7,78255.72,78280.68,33.1027
1777771800000,78280.68,78280.68,78235.12,78235.12,27.53293
1777772100000,78235.12,78235.13,78152.25,78194.99,44.96324
1777772400000,78194.99,78238,78194.99,78236.45,20.75711
1777772700000,78236.45,78285,78227.2,78285,13.89445
1777773000000,78285,78285,78257.37,78259.4,6.40959
1777773300000,78259.4,78259.41,78240.83,78240.83,11.47859
1777773600000,78240.84,78265.95,78187.73,78260.84,44.85424
1777773900000,78260.85,78309.09,78260.84,78268.71,23.27902
1777774200000,78268.71,78268.71,78120,78193.43,33.56122
1777774500000,78193.44,78199.85,78120.81,78123.95,23.98315
1777774800000,78123.95,78144.99,78108.75,78126.86,25.24187
1777775100000,78126.87,78129.7,78113.06,78113.07,7.94711
1777775400000,78113.06,78170,78113.06,78169.95,10.66781
1777775700000,78169.96,78169.96,78113.85,78121.75,8.28465
1777776000000,78121.75,78152.36,78121.75,78122.61,7.53154
1777776300000,78122.61,78170.02,78121.77,78164.99,11.63012
1777776600000,78165,78199.06,78159.53,78190.42,11.37245
1777776900000,78190.42,78190.42,78162.17,78171.85,14.076
1777777200000,78171.86,78189.35,78131.04,78131.05,9.55635
1777777500000,78131.05,78165,78131.04,78164.83,11.75668
1777777800000,78164.84,78164.84,78121.95,78134.7,64.49744
1777778100000,78134.7,78139.32,78127.17,78135,11.98712
1777778400000,78135,78149.08,78120,78120,10.88106
1777778700000,78120,78135.76,78109.94,78109.94,20.77215
1777779000000,78109.95,78181.1,78109.94,78181.1,16.44917
1777779300000,78181.1,78208,78178.4,78191.73,13.36257
1777779600000,78191.72,78191.73,78129.38,78132.52,10.01568
1777779900000,78132.52,78189.59,78132.51,78189.58,7.09004
1777780200000,78189.58,78217.59,78189.58,78208.47,14.79859
1777780500000,78208.47,78208.47,78195.17,78203.08,9.18905
1777780800000,78203.07,78206.84,78175.02,78175.02,7.04644
1777781100000,78175.03,78175.03,78120,78120.01,6.00363
1777781400000,78120,78150.28,78120,78147.03,4.85423
1777781700000,78147.02,78177.99,78147.02,78168.49,11.59012
1777782000000,78168.49,78220.63,78168.49,78220.63,7.29807
1777782300000,78220.62,78236.45,78202.18,78222.95,6.71272
1777782600000,78222.95,78236.45,78213.15,78213.15,3.19089
1777782900000,78213.15,78222.5,78200,78218.87,6.48718
1777783200000,78218.88,78218.88,78186.53,78186.53,6.61817
1777783500000,78186.54,78194,78150,78150,8.88281
1777783800000,78150.01,78172,78144.68,78172,8.48488
1777784100000,78171.99,78172,78150,78163.19,12.54449
1777784400000,78163.19,78234.57,78163.17,78234.57,15.36127
1777784700000,78234.57,78260.15,78234.57,78243.87,15.08517
1777785000000,78243.87,78247.98,78233.6,78239.87,8.20979
1777785300000,78239.86,78260.75,78223.22,78223.23,6.21457
1777785600000,78223.23,78238.12,78223.22,78229.58,4.75861
1777785900000,78229.58,78229.59,78225,78226.16,2.5226
1777786200000,78226.17,78230,78218.13,78229.99,2.35201
1777786500000,78230,78230,78221.91,78221.92,19.07295
1777786800000,78221.91,78221.93,78206.26,78206.26,13.20388
1777787100000,78206.26,78225,78206.26,78224.99,3.8804
1777787400000,78224.99,78240,78224.99,78240,3.94851
1777787700000,78239.99,78254.82,78239.99,78249.42,3.48309
1777788000000,78249.41,78249.42,78200,78200,18.56617
1777788300000,78200,78200.01,78144.9,78155.62,114.23749
1777788600000,78155.62,78172.4,78151.37,78151.37,14.49199
1777788900000,78150.85,78150.86,78144.99,78150,8.90313
1777789200000,78150,78150,78125,78125.01,7.41233
1777789500000,78125.01,78125.01,78084.08,78115.33,68.43622
1777789800000,78115.33,78166.76,78115.33,78162.05,10.57148
1777790100000,78162.05,78165.19,78151.76,78151.76,4.07259
1777790400000,78151.77,78151.77,78129.38,78140,5.36539
1777790700000,78139.99,78164.78,78139.99,78163.22,13.51595
1777791000000,78163.21,78337.26,78163.21,78330.61,34.5378
1777791300000,78330.6,78330.6,78273.21,78288.3,6.83179
1777791600000,78288.3,78370.75,78288.29,78354.34,15.03011
1777791900000,78354.34,78444.18,78354.33,78393.16,33.02243
1777792200000,78393.16,78411.14,78346.65,78346.65,11.63729
1777792500000,78346.65,78361.34,78343.51,78345.61,7.89399
1777792800000,78345.6,78397.12,78345.6,78397.11,10.45106
1777793100000,78397.11,78483.67,78393.25,78412.76,99.03787
1777793400000,78412.76,78445,78380.96,78389.6,48.66001
1777793700000,78389.61,78418,78389.6,78418,13.96684
1777794000000,78418,78448.4,78378.86,78378.86,24.56468
1777794300000,78378.87,78400.58,78361.33,78384.24,15.25831
1777794600000,78384.23,78389.82,78383.6,78383.6,9.66852
1777794900000,78383.59,78383.6,78363.24,78363.25,10.22975
1777795200000,78363.24,78441.65,78363.24,78439.68,8.234
1777795500000,78439.67,78505.92,78439.67,78459.01,25.13281
1777795800000,78459.01,78459.02,78439.68,78450.55,6.73389
1777796100000,78450.56,78479.98,78450.55,78451.83,12.56659
1777796400000,78451.83,78481.76,78444.17,78444.18,12.61654
1777796700000,78444.17,78444.18,78411.15,78417.59,8.38584
1777797000000,78417.58,78424.53,78388.3,78388.3,3.36716
1777797300000,78388.3,78419.9,78388.3,78419.9,3.63226
1777797600000,78419.9,78441.78,78417.55,78439.45,7.66214
1777797900000,78439.45,78455,78431.92,78431.93,4.84139
1777798200000,78431.93,78445,78419.8,78419.81,5.045
1777798500000,78419.81,78419.81,78387.86,78387.86,3.79931
1777798800000,78387.87,78390,78354.53,78389.99,31.44005
1777799100000,78389.99,78440.48,78389.99,78440.47,14.34553
1777799400000,78440.48,78440.49,78402.78,78402.79,8.67475
1777799700000,78402.79,78411.91,78402.78,78411.9,6.23981
1777800000000,78411.91,78490.01,78411.9,78484.93,50.14749
1777800300000,78484.93,78526.14,78484.93,78500.01,20.93078
1777800600000,78500,78510.3,78454,78510.3,35.32218
1777800900000,78510.29,78604.67,78505.57,78602.88,61.44169
1777801200000,78602.87,78602.88,78514.82,78514.83,14.36045
1777801500000,78514.83,78514.83,78486.73,78513.6,16.82477
1777801800000,78513.59,78550,78513.59,78527,19.65133
1777802100000,78527,78537.74,78527,78529.57,13.75327
1777802400000,78529.57,78534.4,78477.3,78477.3,14.46811
1777802700000,78477.31,78477.31,78428.81,78473.61,23.52625
1777803000000,78473.6,78491.27,78473.6,78491.26,6.01007
1777803300000,78491.26,78491.27,78467.92,78467.93,4.86039
1777803600000,78467.93,78476,78450.55,78450.56,11.55169
1777803900000,78450.56,78450.56,78430.59,78430.59,5.55853
1777804200000,78430.6,78463.25,78430.59,78463.25,27.00833
1777804500000,78463.25,78463.25,78450.55,78451.34,7.6006
1777804800000,78451.34,78465.05,78450.54,78450.55,7.8877
1777805100000,78450.55,78450.55,78406.97,78407.72,9.61762
1777805400000,78407.73,78420,78407.72,78420,18.64169
1777805700000,78419.99,78420,78408,78408.01,4.06383
1777806000000,78408.01,78415.84,78380,78414.99,28.01906
1777806300000,78414.98,78437.39,78407.51,78437.39,10.07982
1777806600000,78437.39,78554.67,78437.38,78526.2,41.26337
1777806900000,78526.21,78530.41,78512.94,78512.94,16.06499
1777807200000,78512.94,78512.95,78501.2,78501.21,6.0107
1777807500000,78501.2,78512.95,78501.2,78508.7,6.97824
1777807800000,78508.71,78568.76,78508.7,78565.05,25.61187
1777808100000,78565.05,78604.67,78550,78550,26.26101
1777808400000,78550,78747.43,78550,78717.09,86.04602
1777808700000,78717.1,78849.22,78664.66,78799.99,105.18375
1777809000000,78799.99,78800,78699.99,78720,38.57542
1777809300000,78720,78720,78656,78656.01,22.73705
1777809600000,78656.01,78764.93,78656,78741.21,26.01779
1777809900000,78741.21,78812.54,78725.01,78753.7,54.5685
1777810200000,78753.7,78878.77,78753.69,78856.8,37.9204
1777810500000,78856.79,78856.8,78771.78,78773.79,23.91353
1777810800000,78773.78,78800,78771.14,78778.34,13.19917
1777811100000,78778.34,78778.34,78747.76,78773.22,10.0178
1777811400000,78773.22,78780,78687.5,78718.2,25.73098
1777811700000,78718.19,78730.96,78718.19,78729.64,13.0628
1777812000000,78729.64,78792.54,78729.64,78792.53,29.42628
1777812300000,78792.53,78830.6,78769.94,78792.28,35.88211
1777812600000,78792.28,78792.28,78753.35,78753.36,15.22993
1777812900000,78753.36,78753.36,78721.16,78747.09,9.31258
1777813200000,78747.09,78755,78717.7,78738.54,27.42337
1777813500000,78738.53,78750.75,78715.43,78750.75,18.86575
1777813800000,78750.74,78769.63,78750.69,78750.7,4.83067
1777814100000,78750.7,78750.7,78672.47,78672.47,26.86519
1777814400000,78672.48,78689.92,78672.47,78682.81,11.24747
1777814700000,78682.8,78682.81,78592.13,78643.99,24.82427
1777815000000,78644,78672.48,78642.9,78665.01,17.12049
1777815300000,78665.01,78703.74,78665,78702.37,10.89871
1777815600000,78702.38,78702.38,78586.99,78620,15.43484
1777815900000,78619.99,78687.33,78614.28,78614.28,16.21297
1777816200000,78614.29,78672.48,78614.28,78654.41,11.0711
1777816500000,78654.41,78699.52,78654.41,78670.01,11.60858
1777816800000,78670.01,78785.95,78664.29,78726.02,20.98474
1777817100000,78726.03,78767.74,78717.47,78746.64,11.66554
1777817400000,78746.66,78750.75,78727.14,78730,51.26262
1777817700000,78729.99,78759.98,78674.18,78693.99,58.33793
1777818000000,78693.99,78694,78608.7,78647.42,67.82017
1777818300000,78647.41,78693.39,78647.41,78693.38,15.79895
1777818600000,78693.38,78713.28,78671.04,78713.27,17.80535
1777818900000,78713.28,78713.28,78692.33,78695.66,64.55909
1777819200000,78695.66,78708.85,78695.65,78708.85,40.07063
1777819500000,78708.85,78708.85,78660,78681.2,13.1574
1777819800000,78681.2,78770,78681.19,78751.39,10.79815
1777820100000,78750.01,78786.57,78741,78741,37.70558
1777820400000,78741,78800.15,78741,78800.01,43.50226
1777820700000,78800,78815.19,78764.47,78764.48,17.52872
1777821000000,78764.48,78764.48,78716.8,78745.01,22.53512
1777821300000,78745.01,78772.22,78745.01,78757.83,20.04321
1777821600000,78757.83,78757.83,78720.06,78739.83,16.32323
1777821900000,78739.83,78769,78739.83,78769,9.32647
1777822200000,78768.99,78798.03,78730.73,78730.74,15.54572
1777822500000,78730.73,78730.74,78673.33,78694.25,13.03969
1777822800000,78694.25,78711.1,78672.49,78701.77,16.21194
1777823100000,78701.77,78701.78,78672.47,78672.47,18.39656
1777823400000,78672.48,78672.48,78633.4,78669.14,41.89566
1777823700000,78669.14,78669.15,78668.35,78668.36,2.85629
1777824000000,78668.36,78700,78668.35,78692.12,8.37337
1777824300000,78692.13,78692.13,78619.09,78633.25,16.73145
1777824600000,78633.25,78633.25,78619.09,78623.9,11.77841
1777824900000,78623.9,78648.19,78612.05,78620.62,12.74291
1777825200000,78620.63,78653.51,78600,78653.5,7.23365
1777825500000,78653.51,78666,78653.5,78662.04,2.69493
1777825800000,78662.03,78731.95,78662.03,78731.95,11.84045
1777826100000,78731.95,78784.56,78700,78735.44,16.40803
1777826400000,78735.44,78735.45,78720,78720.89,6.87753
1777826700000,78720.9,78733.21,78713.31,78713.31,6.35561
1777827000000,78713.31,78728.92,78700.1,78700.11,13.37838
1777827300000,78700.1,78700.11,78645.49,78654,53.1243
1777827600000,78654.01,78654.01,78558.65,78585,187.31845
1777827900000,78584.99,78648.95,78576.83,78642,23.53419
1777828200000,78642,78718.55,78641.99,78689.6,20.41245
1777828500000,78689.61,78725,78689.6,78724.99,9.36803
1777828800000,78725,78773.49,78711.8,78766.89,17.23822
1777829100000,78766.9,78795.05,78734.06,78734.07,24.79808
1777829400000,78734.06,78765.24,78730.63,78765.24,10.38707
1777829700000,78765.23,78822.83,78765.23,78781.57,17.89405
1777830000000,78781.58,78805,78781.57,78804.99,4.89042
1777830300000,78804.99,78805,78753.84,78776.18,12.01378
1777830600000,78776.18,78776.19,78723.26,78734.34,12.10843
1777830900000,78734.34,78734.35,78722.28,78725.76,17.96233
1777831200000,78725.76,78744.84,78680.98,78680.98,17.20078
1777831500000,78680.99,78702.52,78680.98,78681.02,12.02624
1777831800000,78681.02,78681.02,78672.47,78672.47,5.27239
1777832100000,78672.47,78700.76,78631.61,78700.75,30.59083
1777832400000,78700.75,78702.53,78682.58,78702.53,7.24414
1777832700000,78702.52,78755.22,78702.52,78736.97,10.66799
1777833000000,78736.98,78736.98,78700,78700.01,13.59426
1777833300000,78700,78700.01,78680.39,78680.39,11.84706
1777833600000,78680.39,78704.62,78680.39,78686.98,13.85678
1777833900000,78686.98,78723.08,78686.6,78723.08,5.13779
1777834200000,78723.08,78763.57,78723.07,78737.82,7.42302
1777834500000,78737.83,78745.35,78735.46,78739.67,3.32846
1777834800000,78739.68,78739.68,78725.2,78729.85,4.39871
1777835100000,78729.85,78764.86,78729.85,78734.04,9.8472
1777835400000,78734.05,78734.05,78694,78708.26,7.22919
1777835700000,78708.25,78719.27,78697.82,78700,18.48745
1777836000000,78699.99,78711.5,78676.67,78699.37,15.22152
1777836300000,78699.37,78699.38,78681.7,78681.7,82.52261
1777836600000,78681.71,78853.32,78679.9,78830.54,56.45378
1777836900000,78830.53,78840,78789.99,78790,12.05086
1777837200000,78790,78801.22,78789.99,78801.22,5.72269
1777837500000,78801.22,78815,78764.53,78788.01,10.12436
1777837800000,78788,78810,78773.19,78773.19,14.58155
1777838100000,78773.2,78797.67,78760.31,78760.32,15.96952
1777838400000,78760.32,78795.56,78736.35,78736.36,17.08907
1777838700000,78736.36,78757.06,78732.04,78739.11,3.62993
1777839000000,78739.11,78774,78732.56,78732.57,10.44643
1777839300000,78732.57,78790,78732.56,78789.56,8.28921
1777839600000,78789.56,78999,78789.56,78930.05,85.55338
1777839900000,78930.05,78967.81,78886.93,78921.69,26.31206
1777840200000,78921.68,78972.67,78902.24,78932.16,32.61126
1777840500000,78932.16,79268,78932.16,79029.47,340.87178
1777840800000,79029.48,79048.75,78972.54,79007.79,33.31328
1777841100000,79007.79,79019.76,78836.71,78846.11,41.60239
1777841400000,78846.12,78900.01,78846.11,78870.11,27.09357
1777841700000,78870.12,78916,78870.11,78915.99,18.98554
1777842000000,78915.99,78929.23,78855,78882.02,21.38379
1777842300000,78882.03,78985.84,78882.02,78980.01,20.4436
1777842600000,78980.01,79056.59,78980,79010.55,76.91196
1777842900000,79010.55,79010.56,78965.12,78973.33,17.16577
1777843200000,78973.33,78973.58,78947.87,78947.87,12.18618
1777843500000,78947.88,78947.88,78917.42,78917.42,11.63785
1777843800000,78917.42,78922,78900.9,78919.14,27.5362
1777844100000,78919.15,78919.15,78826,78869.99,21.92018
1777844400000,78869.99,78870,78661.75,78700,63.42777
1777844700000,78700,78741.75,78656,78656,35.16731
1777845000000,78656.01,78768.8,78650,78768.8,30.94402
1777845300000,78768.93,78845.33,78764.35,78831.59,18.76154
1777845600000,78831.6,79178.24,78831.6,79106,135.47715
1777845900000,79105.99,79106,78924.8,78954.01,47.531
1777846200000,78954,79365.14,78954,79259.35,219.08924
1777846500000,79259.35,79447,79108,79227.21,157.16897
1777846800000,79227.21,79227.21,78965.16,79012.02,120.56218
1777847100000,79012.01,79087.79,78980.5,79085.31,17.38414
1777847400000,79085.31,79183.38,78991.63,79183.37,30.59627
1777847700000,79183.37,79183.38,79088.8,79146.4,14.54867
1777848000000,79146.4,79315.51,79146.4,79268,47.82305
1777848300000,79268,79383.78,79268,79339.99,78.13258
1777848600000,79340,79340,79173.55,79178.3,46.61298
1777848900000,79178.31,79204.07,79157.37,79177.29,20.03256
1777849200000,79177.29,79287.82,79128.82,79260.67,45.29807
1777849500000,79260.68,79260.71,79114.21,79130.56,47.43516
1777849800000,79130.56,79130.56,79047.89,79075,32.56741
1777850100000,79075,79080.67,78985.78,78988.4,19.3524
1777850400000,78988.4,78988.4,78623,78755.26,135.63567
1777850700000,78755.25,78755.26,78640.7,78657.46,105.28894
1777851000000,78657.46,78736.65,78601,78615.36,79.73053
1777851300000,78615.35,78706,78595,78698.65,34.03768
1777851600000,78698.65,78698.65,78593.81,78593.81,30.44396
1777851900000,78593.81,78597.62,78484.42,78578.99,68.77178
1777852200000,78578.99,78596.08,78526.9,78590,23.32984
1777852500000,78590,78591.08,78514.83,78568.57,20.83054
1777852800000,78568.58,78572.57,78423.43,78497.85,90.54142
1777853100000,78497.84,78570.01,78459.89,78474.48,28.62666
1777853400000,78474.48,78511.68,78439.1,78511.67,20.03666
1777853700000,78511.67,78527.08,78397.13,78440.66,26.88825
1777854000000,78440.66,78474,78288.88,78350.01,57.44451
1777854300000,78350,78442,78295,78367.27,28.43635
1777854600000,78367.27,78446.78,78337.18,78428.15,25.27818
1777854900000,78428.16,78429.48,78332.42,78332.43,58.52139
1777855200000,78332.42,78406.27,78332.42,78397.89,10.87267
1777855500000,78397.89,78501.56,78397.89,78468.06,47.34549
1777855800000,78468.06,78468.06,78398.35,78434.66,12.26528
1777856100000,78434.65,78572.19,78433.34,78547.14,28.60321
1777856400000,78547.15,78585.86,78420.99,78431.23,20.7114
1777856700000,78431.22,78486.51,78412.49,78481.01,18.06432
1777857000000,78481.01,78481.01,78420,78456.26,9.11251
1777857300000,78456.26,78538.3,78450.55,78450.56,53.52686
1777857600000,78450.55,78466.61,78419.17,78435.01,15.56684
1777857900000,78435.01,78606.62,78425,78605.69,28.93163
1777858200000,78605.69,79145.2,78597.83,78949.6,131.0484
1777858500000,78949.6,78962.73,78786,78868.11,45.70801
1777858800000,78868.11,78913.45,78791.17,78800,17.32166
1777859100000,78800,78998.4,78799.27,78980.23,29.42015
1777859400000,78980.22,79264.75,78952.63,79251.52,152.98477
1777859700000,79251.52,79848.84,78955.14,79769.43,844.02498
1777860000000,79769.43,80100,79540.05,79730.01,737.72944
1777860300000,79730.01,79958,79716.14,79944.79,191.97062
1777860600000,79944.78,79969,79800.26,79932.69,144.47276
1777860900000,79932.69,79945.88,79789.28,79876.4,98.37614
1777861200000,79876.41,79936.56,79706.03,79706.03,111.47329
1777861500000,79706.03,79771.68,79618,79705.2,57.18364
1777861800000,79705.2,79813.68,79705.19,79751.86,46.57909
1777862100000,79751.86,79948.7,79737.16,79942.71,91.76595
1777862400000,79942.7,80328.05,79942.7,80163.87,430.50649
1777862700000,80163.87,80199.99,80023.49,80131.99,84.42148
1777863000000,80131.99,80313.46,80111.16,80253.87,109.1452
1777863300000,80253.87,80420.9,80169.4,80173.3,174.52544
1777863600000,80173.3,80230.81,79972,80100.75,112.75206
1777863900000,80100.76,80320.53,80100.75,80207.87,111.40343
1777864200000,80207.88,80458,80207.88,80380.07,178.31803
1777864500000,80380.07,80380.07,80198.02,80207.29,91.02037
1777864800000,80207.28,80280.7,80134.04,80134.05,52.87326
1777865100000,80134.04,80160.41,80054.14,80118.6,106.9879
1777865400000,80118.61,80137.78,80049.19,80057.71,93.65575
1777865700000,80057.71,80058.31,80000,80003.19,33.86062
1777866000000,80003.2,80016.26,79926.9,79997.01,46.22327
1777866300000,79997.02,80245.75,79969.58,80234.87,73.72598
1777866600000,80234.87,80265.12,80163.87,80201.58,47.09644
1777866900000,80201.59,80323.58,80201.58,80316.31,64.26507
1777867200000,80316.3,80477.88,80316.3,80477.87,201.23492
1777867500000,80477.88,80484.07,80380,80434.16,145.54891
1777867800000,80434.16,80461.65,80410.99,80450,145.61735
1777868100000,80450,80635.51,80409.31,80518.07,274.46883
1777868400000,80518.06,80563.19,80246.39,80246.4,130.73478
1777868700000,80246.4,80372.7,80246.39,80351.87,36.23061
1777869000000,80351.87,80410.72,80310.98,80399.99,58.65833
1777869300000,80400,80440.31,80302.83,80302.83,29.50641
1777869600000,80302.83,80382.04,80302.83,80350.88,22.79132
1777869900000,80350.88,80393.07,80302.19,80302.2,64.43721
1777870200000,80302.19,80393.8,80271.81,80271.82,100.17999
1777870500000,80271.81,80348.37,80233.04,80332.06,152.61968
1777870800000,80332.06,80395.96,80278.28,80348.2,103.21962
1777871100000,80348.2,80361.77,80182.13,80220.67,138.39782
1777871400000,80220.67,80223.37,80117.84,80145.09,154.13616
1777871700000,80145.09,80152.36,80026.66,80038.97,90.60686
1777872000000,80038.96,80058.62,80035.1,80048.02,28.33209
1777872300000,80048.02,80100,79956.25,80004.17,77.7256
1777872600000,80004.18,80055.72,79960.69,79988.34,52.09426
1777872900000,79988.34,80096.61,79988.33,80096.61,27.81926
1777873200000,80096.61,80110.04,80050,80079.99,18.56999
1777873500000,80079.99,80080,80000.01,80002.78,21.76009
1777873800000,80002.78,80039.29,80000,80005.3,22.3365
1777874100000,80005.31,80032.65,80005.3,80027.26,11.81493
1777874400000,80027.26,80048.64,79990.12,79990.12,64.15263
1777874700000,79990.12,79990.13,79917.61,79945.88,47.43896
1777875000000,79945.88,79989.21,79918,79918,35.81958
1777875300000,79918.01,79918.01,79815.22,79821.44,44.44012
1777875600000,79821.43,79821.43,79714.7,79725.99,77.95818
1777875900000,79725.98,79744.47,79500,79704.25,244.55294
1777876200000,79704.25,79762.58,79641.34,79726.01,47.63454
1777876500000,79726.01,79771.64,79696.43,79744.25,29.7846
1777876800000,79744.25,79770,79742.69,79758.37,49.57581
1777877100000,79758.37,79881.26,79758.36,79865.1,140.46294
1777877400000,79865.1,79981.69,79865.09,79950.01,209.51489
1777877700000,79950.01,79967.5,79866.83,79877.9,112.40387
1777878000000,79877.91,79946.33,79821.09,79884.05,48.04019
1777878300000,79884.05,79943.56,79850.14,79876.91,34.05928
1777878600000,79876.92,79897.07,79818.13,79897.06,24.99603
1777878900000,79897.06,79923,79827.46,79862.26,31.18124
1777879200000,79862.26,79873.02,79846.99,79848.83,16.23777
1777879500000,79848.82,79866.8,79819.34,79855.44,21.44966
1777879800000,79855.43,79873.85,79776.06,79791.27,35.82368
1777880100000,79791.27,79791.27,79684.31,79736.8,58.91661
1777880400000,79736.79,79856.96,79732.45,79856.96,40.13809
1777880700000,79856.95,79907.58,79824.01,79849.68,36.02872
1777881000000,79849.67,79849.68,79743.36,79748.67,36.64647
1777881300000,79748.66,79748.67,79672,79696.75,36.31404
1777881600000,79696.75,79742,79646,79646.1,43.99128
1777881900000,79646.1,79730.6,79602.32,79721.58,43.12876
1777882200000,79721.57,79796.37,79710.83,79796.36,27.09064
1777882500000,79796.37,79800,79725.27,79771.12,37.01408
1777882800000,79771.12,79781.6,79632.8,79675.55,52.71365
1777883100000,79675.54,79758,79658.1,79740.01,26.91227
1777883400000,79740,79787.47,79700.67,79704,18.94447
1777883700000,79703.99,79747.08,79701.67,79739.17,67.12883
1777884000000,79739.17,79771.36,79711.89,79716.88,49.44627
1777884300000,79716.88,79716.89,79671.85,79702.27,19.99354
1777884600000,79702.28,79716.88,79621.17,79710.51,15.6467
1777884900000,79710.51,79767.6,79696.21,79708.3,33.35467
1777885200000,79708.3,79787.46,79647.87,79754.25,23.68032
1777885500000,79754.25,79754.25,79687.06,79705.79,14.70289
1777885800000,79705.79,79797.08,79700.8,79733.25,39.67405
1777886100000,79733.25,79750.19,79726.56,79726.58,51.2525
1777886400000,79726.58,79748,79718.6,79718.6,9.30959
1777886700000,79718.61,79823.25,79717,79725.42,84.05252
1777887000000,79725.43,79786.86,79692.89,79785.89,17.30565
1777887300000,79785.9,79819.35,79738.16,79811.95,49.95503
1777887600000,79811.96,79887.83,79794.03,79857.55,89.36439
1777887900000,79857.56,79874,79792.14,79873.99,24.31039
1777888200000,79873.99,79930,79868.46,79920.01,37.74359
1777888500000,79920,79920.01,79838.48,79838.48,32.05224
1777888800000,79838.49,79880,79194.03,79231.81,291.54522
1777889100000,79231.4,79243.84,78630.27,78825.78,563.74788
1777889400000,78825.78,78825.78,78600.42,78754.85,255.74805
1777889700000,78754.85,78773.43,78362.57,78391.12,604.66731
1777890000000,78391.12,78517.63,78226.7,78256.08,821.2832
1777890300000,78256.08,78532,78202,78508.32,491.07892
1777890600000,78508.32,78964.22,78452.45,78956.55,456.79764
1777890900000,78956.56,79033.09,78899.35,78936.15,343.51524
1777891200000,78936.15,79021.42,78916.9,78916.91,235.42347
1777891500000,78916.91,79070.47,78890.03,79070.46,135.93761
1777891800000,79070.47,79099.98,78931.18,78931.18,96.72727
1777892100000,78931.19,78965.56,78841.73,78940.26,84.25247
1777892400000,78940.27,79084.93,78920.78,78926.35,203.8036
1777892700000,78926.35,79020,78897.92,79020,45.24719
1777893000000,79020,79065.48,78972.94,79048,54.07682
1777893300000,79048,79106.96,79002.36,79098.78,51.97105
1777893600000,79098.78,79124.83,78961.11,78961.64,49.97602
1777893900000,78961.64,78976,78921.45,78949.99,40.45988
1777894200000,78949.99,78950,78880.15,78889.5,55.58424
1777894500000,78889.5,78900,78708.87,78760.36,76.36212
1777894800000,78760.35,78781.39,78709.27,78735.04,38.75712
1777895100000,78735.04,78818.5,78735.03,78776.85,33.0341
1777895400000,78776.85,78862.15,78769.19,78829.96,31.65976
1777895700000,78829.96,78841.09,78793.66,78793.67,18.61356
1777896000000,78793.67,78845.2,78718.55,78814.28,32.51909
1777896300000,78814.28,78848.93,78746.27,78774.71,31.70107
1777896600000,78774.71,78838.22,78768.95,78805.68,27.49308
1777896900000,78805.68,78962.63,78750.68,78956.5,87.38335
1777897200000,78956.5,79020,78906.44,78959.56,33.67439
1777897500000,78959.56,79019.9,78932,78960,37.12773
1777897800000,78960,78970.27,78851.14,78851.15,28.35754
1777898100000,78851.15,78966,78851.15,78921.6,35.44498
1777898400000,78921.6,79000.01,78918.85,78990.97,42.42162
1777898700000,78990.98,79011.55,78951.57,78998.86,17.07287
1777899000000,78998.86,79001.5,78952.24,78972.97,19.25053
1777899300000,78972.97,78985,78850.63,78857.18,33.57063
1777899600000,78857.18,78857.18,78581.74,78718.55,156.66867
1777899900000,78718.55,78871.44,78674.05,78871.44,43.31393
1777900200000,78871.44,78984.75,78852.46,78923.2,37.52044
1777900500000,78923.21,78961.91,78901,78932.99,36.00129
1777900800000,78933,79059.04,78917.44,78964.12,87.40886
1777901100000,78964.12,78988.89,78951.57,78965.91,19.41075
1777901400000,78965.91,79041.05,78948.54,79012.65,52.2142
1777901700000,79013.49,79124.83,78850,78958.52,144.62973
1777902000000,78958.52,78958.52,78869.82,78869.83,27.0209
1777902300000,78869.82,78948.32,78777.26,78838.01,62.48598
1777902600000,78838.01,78877.76,78750,78776.87,30.94845
1777902900000,78776.87,78847.34,78734.68,78790,27.44684
1777903200000,78790.01,78824.62,78610,78610.01,54.42383
1777903500000,78610,78673.74,78500,78544.44,118.01954
1777903800000,78544.44,78982.02,78521.95,78957.72,113.243
1777904100000,78957.72,79102.88,78947.01,79055.37,131.95952
1777904400000,79055.36,79288,79054.23,79274.91,157.69136
1777904700000,79274.9,79397.34,79231.65,79246.84,151.94844
1777905000000,79246.84,79352.53,79232.28,79283.57,112.58793
1777905300000,79283.57,79567.5,79277.01,79516.9,159.49092
1777905600000,79516.9,79588.73,79464.84,79533.51,104.10229
1777905900000,79533.51,80206.6,79533.5,80026.54,420.35926
1777906200000,80026.54,80493.2,80026.54,80457.69,426.50372
1777906500000,80457.69,80545.17,80166.12,80216.16,358.09031
1777906800000,80216.15,80367.93,80099.63,80100,327.69185
1777907100000,80100.01,80261.45,80027.61,80081.61,173.73747
1777907400000,80081.6,80118.54,79934,80102.62,193.17668
1777907700000,80102.61,80216.94,79487.99,79505.38,250.72064
1777908000000,79505.39,79704,79320.28,79538.72,454.63115
1777908300000,79538.71,79800,79528.99,79700.37,239.67887
1777908600000,79700.37,79790.71,79475.35,79670.16,136.35683
1777908900000,79670.15,79772.72,79518,79711.65,152.80094
1777909200000,79711.66,79926.71,79630.19,79909.99,80.49993
1777909500000,79909.99,79926.45,79772.8,79810.57,78.12495
1777909800000,79810.57,79917.98,79567.49,79916.38,158.61182
1777910100000,79916.37,80131.59,79912.29,80028.85,212.60192
1777910400000,80028.85,80076.28,79957.81,80031.76,86.64855
1777910700000,80031.77,80041.05,79660.16,79802,262.95467
1777911000000,79802,79824,79691.9,79724.79,47.73016
1777911300000,79724.79,80176.81,79619.33,80113.7,144.15279
1777911600000,80116.98,80395.68,80113.2,80259.99,325.61168
1777911900000,80260,80341.01,80165.42,80243.97,59.76989
1777912200000,80243.96,80274.91,80151.3,80274.9,61.22239
1777912500000,80274.91,80360,80222.86,80286.07,130.958
1777912800000,80286.08,80365.81,80252.39,80275.66,56.12639
1777913100000,80275.66,80329.64,80195.76,80232.29,88.26907
1777913400000,80233.11,80248,80079.56,80105.36,75.14053
1777913700000,80105.35,80112.46,79959.58,80025.03,154.20005
1777914000000,80025.03,80241.77,80021.5,80237.25,68.57715
1777914300000,80237.24,80370.37,80205.41,80344.31,157.72497
1777914600000,80344.31,80463.65,80308.61,80384.58,78.54201
1777914900000,80384.57,80499.99,80367.99,80439.24,78.7972
1777915200000,80439.24,80500,80406.24,80471.54,88.38538
1777915500000,80471.54,80505.06,80412.16,80448.16,53.51741
1777915800000,80448.17,80452.15,80320.85,80322.4,59.70703
1777916100000,80322.41,80371.4,80274.82,80322.14,55.1253
1777916400000,80322.14,80335.53,80261.94,80275.32,24.60717
1777916700000,80275.32,80442.35,80265.84,80412.91,50.94289
1777917000000,80412.9,80776.99,80406.57,80443.18,288.14492
1777917300000,80443.17,80548.85,80390.8,80390.81,76.04106
1777917600000,80390.8,80439.18,80263.6,80429.33,83.59418
1777917900000,80429.33,80429.34,80341.02,80376,35.32866
1777918200000,80376,80436,80375,80388.47,38.98727
1777918500000,80388.46,80388.47,80255,80255.01,105.71511
1777918800000,80255.01,80314.75,80218,80239.94,97.45408
1777919100000,80239.94,80275.59,80154,80271.14,81.69013
1777919400000,80271.15,80305.08,80238,80305.08,53.07876
1777919700000,80305.07,80311.72,80217.15,80250.58,35.89424
1777920000000,80250.58,80276.97,80159.09,80179,22.51488
1777920300000,80178.99,80178.99,80118.81,80159.79,27.56794
1777920600000,80159.8,80178.85,80035.32,80045.99,55.49104
1777920900000,80045.99,80161.16,80045.99,80114.91,26.68284
1777921200000,80114.91,80128.71,80025.03,80025.03,28.75744
1777921500000,80025.03,80138,79950,80064.24,92.96656
1777921800000,80064.23,80085.19,80017.13,80085.18,32.4604
1777922100000,80085.19,80092,79960,79980.03,40.34416
1777922400000,79980.04,79995.96,79940,79963.31,43.2367
1777922700000,79963.31,79987.52,79900,79930,58.47685
1777923000000,79930,79983.26,79930,79955,16.35594
1777923300000,79955.01,80006.46,79900,79917.87,31.6557
1777923600000,79917.87,79998.06,79901.01,79998.06,18.70549
1777923900000,79998.05,80063.12,79970,80056.47,29.80018
1777924200000,80056.46,80056.46,79970,79991.39,49.62519
1777924500000,79991.39,80094.13,79975,80053.31,63.21463
1777924800000,80053.31,80063.54,79960.68,79999.99,40.76821
1777925100000,80000,80035.44,79980,80022.94,23.69543
1777925400000,80022.94,80123.18,80022.94,80123.17,27.43145
1777925700000,80123.17,80154.12,79952.09,79954.8,73.99435
1777926000000,79954.8,80003.71,79920.01,79985.45,43.46724
1777926300000,79985.46,80050,79985.45,80027.23,17.44787
1777926600000,80027.23,80039.31,79960,79981.93,38.51606
1777926900000,79981.94,79981.94,79901,79909.47,45.77361
1777927200000,79909.46,79935.52,79903,79917.14,24.4896
1777927500000,79917.14,80010,79913.97,79989.04,72.53752
1777927800000,79989.03,79989.04,79920,79939.71,34.76952
1777928100000,79939.72,79968.27,79934.6,79936.7,16.62778
1777928400000,79936.7,80080.77,79936.7,80028.26,31.73473
1777928700000,80028.26,80109.37,80019.18,80093.77,37.90392
1777929000000,80093.77,80150.76,80092.48,80115.99,22.6955
1777929300000,80115.99,80127.42,80073.7,80101.52,10.07716
1777929600000,80101.52,80287.41,80101.51,80275.75,50.24527
1777929900000,80275.75,80287.9,80197.75,80201.24,20.37933
1777930200000,80201.24,80284.82,80201.23,80245.32,33.49903
1777930500000,80245.33,80290,80236.54,80261.98,31.49494
1777930800000,80261.99,80277.67,80233.54,80244.06,17.01228
1777931100000,80244.06,80309,80243.89,80308.99,11.84054
1777931400000,80308.99,80383.15,80276.25,80289.91,44.36101
1777931700000,80289.91,80305.2,80248,80259.17,32.06271
1777932000000,80259.18,80388.74,80235.18,80337.59,35.28816
1777932300000,80337.59,80361.77,80284.07,80313.47,33.32441
1777932600000,80313.47,80361.26,80296.03,80359.64,8.36881
1777932900000,80359.64,80397.19,80277.91,80295.68,30.08973
1777933200000,80295.68,80316.9,80268.73,80281.69,26.35783
1777933500000,80281.7,80315.77,80268.73,80268.73,21.87062
1777933800000,80268.74,80268.74,80132.29,80151.21,35.38913
1777934100000,80151.21,80179.85,80122.4,80139.05,16.43216
1777934400000,80139.05,80150.82,80116.88,80116.88,10.98662
1777934700000,80116.89,80200,80102,80194.94,14.33922
1777935000000,80194.93,80194.94,80076.29,80079.5,22.48562
1777935300000,80079.5,80098,80042.84,80067.23,17.42144
1777935600000,80067.22,80067.22,79950.52,79960.6,35.63715
1777935900000,79960.6,79977.43,79915,79917.27,12.51247
1777936200000,79917.26,79940,79905,79930.08,40.89153
1777936500000,79930.09,79943.04,79889.01,79943,121.70242
1777936800000,79943,79943,79882.35,79882.35,13.60817
1777937100000,79882.36,79975.83,79882.35,79975.83,11.37675
1777937400000,79975.83,79975.83,79765.09,79856.62,93.04042
1777937700000,79856.62,79856.62,79744.91,79803.31,103.56985
1777938000000,79803.31,79808.79,79759.58,79772.8,12.19396
1777938300000,79772.8,79812.15,79760.76,79799.24,9.93181
1777938600000,79799.25,79872,79787.78,79851,32.00646
1777938900000,79851,79861.01,79830.18,79861.01,107.61269
1777939200000,79861.01,80010,79808.72,79996,153.49951
1777939500000,79996.01,80008.12,79932.26,79932.27,87.25741
1777939800000,79932.26,79992.65,79932.26,79953.36,13.59117
1777940100000,79953.36,79963.13,79913.82,79963.12,10.36683
1777940400000,79963.12,79963.12,79875.46,79875.47,15.07717
1777940700000,79875.47,79904.76,79861,79861.01,11.72889
1777941000000,79861.01,80142.22,79861,80093.96,35.56989
1777941300000,80093.96,80100.01,80035.67,80057.1,15.34987
1777941600000,80057.1,80076.28,80010.53,80076.28,11.98785
1777941900000,80076.28,80100,80040,80045.45,13.5344
1777942200000,80045.46,80183.33,80045.45,80161.85,37.97986
1777942500000,80161.86,80170.67,80128.08,80170.66,19.79002
1777942800000,80170.66,80188.88,80080.76,80126.41,23.96601
1777943100000,80126.41,80213.36,80126.41,80209.63,30.10751
1777943400000,80209.63,80259.75,80199.51,80199.62,74.32469
1777943700000,80199.61,80250,80189.46,80212.32,44.22217
1777944000000,80212.32,80286.08,80204.42,80267.06,50.74413
1777944300000,80267.07,80273.07,80244.65,80273,66.86737
1777944600000,80273,80273.01,80166.88,80216.65,118.85884
1777944900000,80216.65,80335.68,80200.02,80252.12,53.96235
1777945200000,80252.12,80277.41,80244.65,80246.01,13.01475
1777945500000,80246,80374.47,80246,80340.91,22.9033
1777945800000,80340.91,80385.06,80324.23,80335.84,16.75797
1777946100000,80335.85,80352,80313.62,80352,14.30053
1777946400000,80351.99,80508.53,80300,80497.43,78.42373
1777946700000,80497.44,80517.21,80435.31,80442.81,34.04473
1777947000000,80442.8,80456.37,80400,80456.36,37.11073
1777947300000,80456.36,80456.37,80399.29,80399.29,20.56506
1777947600000,80399.29,80485,80375.2,80484.99,26.35597
1777947900000,80485,80530.71,80455.3,80458.55,42.97715
1777948200000,80458.56,80485.66,80448.21,80464.57,13.85414
1777948500000,80464.56,80766.74,80464.56,80722.37,112.89352
1777948800000,80723.12,80812.06,80644.79,80809.05,137.18713
1777949100000,80809.04,80900,80549.66,80558.25,170.34049
1777949400000,80558.25,80625.17,80542.31,80542.31,34.05748
1777949700000,80542.31,80567.64,80500.89,80554.68,60.63465
1777950000000,80554.69,80576.22,80457.93,80487.28,21.66052
1777950300000,80487.28,80538,80468.65,80523.69,12.22671
1777950600000,80523.69,80720.35,80523.69,80678.15,61.81091
1777950900000,80678.14,80765.03,80636.92,80755.89,24.65307
1777951200000,80755.88,80831.68,80751.08,80811.97,40.90287
1777951500000,80811.97,80858.68,80760.91,80796.22,31.56192
1777951800000,80796.22,80842.84,80752.91,80821.01,36.55422
1777952100000,80821,81083.98,80821,80870.62,293.34849
1777952400000,80870.62,80999.18,80870.62,80910.54,55.3437
1777952700000,80910.54,80950,80822.56,80904.93,41.81873
1777953000000,80904.92,80910.91,80841.22,80892.64,22.92445
1777953300000,80892.63,80900,80853.16,80893.08,35.12813
1777953600000,80893.08,80982.59,80834.37,80912,110.12205
1777953900000,80912.01,80967.99,80852.62,80852.62,45.99069
1777954200000,80852.62,80852.62,80781.42,80808.24,38.00751
1777954500000,80808.24,80887.66,80808.24,80832.24,41.29142
1777954800000,80832.23,80867.36,80829.66,80834.91,19.57459
1777955100000,80834.9,80919.72,80793.68,80793.69,26.3193
1777955400000,80793.69,80800,80725,80764.8,39.54667
1777955700000,80764.81,80846.22,80754.4,80811.97,40.12562
1777956000000,80811.98,80827.64,80769.3,80769.3,38.15804
1777956300000,80769.31,80927.97,80732.28,80921.22,61.54955
1777956600000,80921.22,80951.48,80901.99,80902,56.75275
1777956900000,80901.99,80916.78,80887.9,80902.44,11.50319
1777957200000,80902.44,80902.44,80830.06,80865.03,52.32281
1777957500000,80865.03,80920,80838.4,80891.46,15.93109
1777957800000,80891.45,80984.38,80861.38,80868.69,147.98073
1777958100000,80868.69,80949.31,80868.69,80927.71,44.7218
1777958400000,80927.72,81187.93,80901.99,81155.69,101.59006
1777958700000,81155.69,81188,81043.73,81061.53,144.19095
1777959000000,81061.53,81134.3,81020.01,81134.3,35.14839
1777959300000,81134.31,81323.52,81084.78,81235.83,200.513
1777959600000,81235.84,81246.18,81040.41,81040.42,86.59435
1777959900000,81040.42,81040.42,80912.51,80959.9,84.81502
1777960200000,80959.9,81065.62,80959.89,81026.05,55.76701
1777960500000,81026.05,81026.05,80964.03,80970,41.81085
1777960800000,80969.99,81016.42,80932.14,80932.14,29.88017
1777961100000,80932.15,80943.62,80900,80933.55,61.86636
1777961400000,80933.55,80992.49,80910.67,80958.93,28.67228
1777961700000,80958.94,80972.06,80900,80900.01,26.35833
1777962000000,80900.01,80900.01,80810,80810,67.46864
1777962300000,80810,80833.93,80810,80824.93,16.43285
1777962600000,80824.94,80867.6,80801.99,80864.36,19.45527
1777962900000,80864.35,80889.41,80808.44,80814.8,24.85432
1777963200000,80814.8,80880,80800,80811.51,42.02223
1777963500000,80811.51,80935.2,80811.51,80935.19,28.05043
1777963800000,80935.19,80936.53,80896.92,80920.1,26.65606
1777964100000,80920.1,80976,80903.96,80976,18.11673
1777964400000,80976,80976,80900.34,80949.99,28.3665
1777964700000,80949.99,80955.54,80900.38,80900.39,38.50635
1777965000000,80900.39,81026.7,80900.38,80995.36,27.28957
1777965300000,80995.35,81007.62,80973.5,80999.99,26.02721
1777965600000,81000,81095,80998.95,81042.01,37.38872
1777965900000,81042,81095,81031.54,81050.01,35.60713
1777966200000,81050,81079.39,81016.79,81079.39,216.20158
1777966500000,81079.41,81136.59,81079.41,81124.88,98.98151
1777966800000,81124.88,81124.89,80994.83,81011.05,162.58684
1777967100000,81011.05,81029.57,80890.36,80956.29,115.5522
1777967400000,80956.29,80956.3,80854.07,80875,101.09701
1777967700000,80875,80894.19,80826,80855.59,156.82768
1777968000000,80855.59,80877.77,80839.71,80850.28,44.05949
1777968300000,80850.29,80895.5,80850.29,80888.01,34.18168
1777968600000,80888,80888.01,80859.31,80859.32,58.91061
1777968900000,80859.32,80878.43,80812.83,80857.42,38.14209
1777969200000,80857.43,80879.24,80839.42,80879.23,11.79383
1777969500000,80879.23,80879.24,80834.54,80842.63,18.65473
1777969800000,80842.64,80869.25,80800,80842.65,47.62673
1777970100000,80842.64,80864.71,80780.01,80789.44,41.26036
1777970400000,80789.44,80802.92,80723.2,80741.27,73.67525
1777970700000,80741.28,80805,80741.27,80804.99,38.9132
1777971000000,80805,80833.99,80795.1,80795.1,45.41221
1777971300000,80795.1,80815.24,80772.81,80815.24,21.82772
1777971600000,80815.24,80815.24,80686,80694.7,60.02727
1777971900000,80694.7,80719.19,80694.21,80713.39,41.80639
1777972200000,80713.4,80713.4,80667.77,80667.77,78.27616
1777972500000,80667.78,80688.61,80621.88,80632.67,240.01807
1777972800000,80632.67,80660,80597.99,80636.87,80.11033
1777973100000,80636.88,80670.84,80636.44,80657.73,28.38712
1777973400000,80657.73,80701.48,80611.2,80611.21,87.34599
1777973700000,80611.2,80642.82,80566.89,80581.34,106.36038
1777974000000,80581.34,80589.59,80564.13,80589.59,16.60382
1777974300000,80589.59,80610,80574.94,80574.94,24.6963
1777974600000,80574.94,80588,80527.76,80588,74.51705
1777974900000,80588,80588,80568.93,80586.02,27.19873
1777975200000,80586.02,80605.99,80530.82,80605.98,39.59141
1777975500000,80605.98,80707.98,80605.98,80688.89,76.13787
1777975800000,80688.89,80707.98,80673.34,80677.56,20.80032
1777976100000,80677.56,80718.94,80677.55,80710,49.80187
1777976400000,80710,80739,80702.85,80718.65,29.47475
1777976700000,80718.65,80749.05,80715.09,80732.38,48.91951
1777977000000,80732.39,80824.84,80732.38,80820.38,54.98428
1777977300000,80820.38,80831.87,80750.23,80791.2,50.85691
1777977600000,80791.21,80826.52,80791.2,80822.42,22.05185
1777977900000,80822.42,80826.45,80810.37,80810.37,16.47869
1777978200000,80810.38,80810.38,80724.94,80724.94,30.67222
1777978500000,80724.94,80829.24,80708.82,80823.61,81.33454
1777978800000,80823.61,80839.76,80780,80835.45,61.38834
1777979100000,80835.45,80839.51,80833.2,80839.51,24.61286
1777979400000,80839.51,80978.99,80820.01,80942.73,76.86602
1777979700000,80942.73,80960,80832.9,80848.05,58.28369
1777980000000,80848.06,80866.69,80818.72,80865.27,36.83782
1777980300000,80865.28,80967.52,80862.64,80949.23,71.34123
1777980600000,80949.23,81000,80936.38,80999.99,33.24274
1777980900000,81000,81095.48,80988.65,81020.74,88.64019
1777981200000,81020.75,81047.2,81017.54,81039.01,25.03769
1777981500000,81039,81055.79,80989.06,80998.65,37.81295
1777981800000,80999.13,81002.62,80874,80930,57.23609
1777982100000,80929.99,81020.01,80926.89,81014.05,52.36291
1777982400000,81014.05,81014.05,80932.54,81003.04,36.71352
1777982700000,81003.03,81065.94,80982.84,81022.33,28.32992
1777983000000,81022.32,81134.06,81022.32,81105.01,49.95569
1777983300000,81105.02,81134.06,81078.46,81083.2,47.73318
1777983600000,81083.2,81129.93,81063.6,81099.4,14.68111
1777983900000,81099.41,81245.73,81099.4,81222.9,76.97876
1777984200000,81222.91,81288.88,81212.47,81239.01,73.75978
1777984500000,81239,81269.33,81173.2,81269.32,51.99148
1777984800000,81269.31,81307.68,81269.31,81307.68,40.54604
1777985100000,81307.68,81312.39,81192.29,81238.54,54.21752
1777985400000,81238.54,81329.61,81222.4,81318.96,94.46191
1777985700000,81318.96,81318.97,81252.71,81279.41,38.45166
1777986000000,81279.4,81485.71,81270,81473.47,173.07678
1777986300000,81473.48,81666,81443.2,81587.72,280.15311
1777986600000,81587.72,81660.91,81578.88,81622,133.00421
1777986900000,81621.99,81637.57,81478.24,81551.04,94.84027
1777987200000,81551.04,81712.32,81536.02,81550.02,148.0013
1777987500000,81550.01,81550.01,81418.81,81460.27,110.93868
1777987800000,81460.28,81538.44,81370.2,81478.31,137.846
1777988100000,81478.32,81490.13,81355.62,81355.62,127.1282
1777988400000,81355.62,81428.58,81215.25,81414.1,147.69072
1777988700000,81414.11,81640,81410.35,81634.11,157.62283
1777989000000,81634.12,81671.5,81375.5,81375.51,134.56841
1777989300000,81375.51,81399.01,81196,81330,126.54639
1777989600000,81330,81434.46,81195,81429.26,93.35536
1777989900000,81429.26,81432.9,81236.38,81268,66.94407
1777990200000,81268,81354.42,81090,81104.08,146.87631
1777990500000,81104.08,81209.99,80953.61,81042,298.51675
1777990800000,81041.99,81244.36,80939.87,81240.93,119.57663
1777991100000,81240.92,81456,81239.29,81409.03,89.10946
1777991400000,81409.03,81500,81358,81391.79,84.75175
1777991700000,81391.78,81450,81156.27,81213.99,105.83621
1777992000000,81213.99,81263.1,81127.8,81244.87,65.17835
1777992300000,81244.88,81260.35,81128,81208,65.20358
1777992600000,81208,81360,81174,81360,82.22106
1777992900000,81359.99,81392,81306.68,81336.59,65.3442
1777993200000,81336.59,81410,81235,81409.99,67.58822
1777993500000,81410,81484,81354.99,81394.37,75.25293
1777993800000,81394.37,81664.97,81375.36,81564.86,128.0649
1777994100000,81564.85,81609.57,81526.75,81551.1,77.16603
1777994400000,81551.1,81670,81518.86,81622.17,110.68728
1777994700000,81622.18,81660,81531.94,81609.99,68.45167
1777995000000,81610,81650,81547.88,81604.57,39.71126
1777995300000,81604.57,81670,81586.6,81599.27,62.56547
1777995600000,81599.28,81626.33,81569.14,81625,47.89309
1777995900000,81625,81689.2,81596.13,81648.36,48.27268
1777996200000,81648.37,81648.37,81527.86,81559.87,38.72351
1777996500000,81559.87,81579.48,81519.99,81525.19,134.66345
1777996800000,81525.19,81584.93,81496.71,81573.26,48.61577
1777997100000,81572.61,81615.33,81484,81484.01,35.76441
1777997400000,81484.01,81520,81429.85,81449.23,51.06325
1777997700000,81449.24,81500,81416.34,81485.73,30.41599
1777998000000,81485.73,81552.31,81416.34,81468.02,21.65887
1777998300000,81467.83,81467.83,81334.98,81419.99,26.39998
1777998600000,81420,81420,81250,81257.87,53.49462
1777998900000,81257.88,81293.77,81073.6,81134,202.62158
1777999200000,81133.99,81150,81052.5,81075.79,93.88724
1777999500000,81075.8,81196.65,81050.04,81180,62.42713
1777999800000,81180.01,81293.77,81180,81261.96,28.90683
1778000100000,81261.97,81285.76,81232.17,81285.75,52.197
1778000400000,81285.75,81372.01,81235.28,81344.51,35.31912
1778000700000,81344.51,81351.88,81185.02,81231.27,29.24492
1778001000000,81231.27,81332,81220.59,81331.99,15.9828
1778001300000,81331.99,81395.81,81310.82,81395.81,42.9808
1778001600000,81395.81,81458.26,81360,81360,26.18981
1778001900000,81360.01,81438.63,81360,81418.14,15.39777
1778002200000,81418.14,81418.14,81300,81330.75,27.35176
1778002500000,81330.76,81371.01,81293.47,81293.47,18.63019
1778002800000,81293.47,81310,81248.04,81304.22,14.9675
1778003100000,81304.22,81356.67,81261.2,81300.01,20.44245
1778003400000,81300.01,81327.04,81286,81290.01,17.12973
1778003700000,81290.01,81295,81259.35,81270.6,17.16984
1778004000000,81270.61,81348.27,81270.61,81332.74,19.75002
1778004300000,81332.74,81438.15,81321.48,81388.52,30.80549
1778004600000,81388.52,81599,81387.53,81562.07,117.73368
1778004900000,81562.07,81575.26,81454.5,81471.53,27.36547
1778005200000,81471.53,81500,81425.28,81435.24,51.31659
1778005500000,81435.24,81476.1,81422.03,81459.38,19.47203
1778005800000,81459.38,81484.64,81426.08,81484.64,17.77571
1778006100000,81484.63,81520,81453.13,81453.13,21.5988
1778006400000,81453.14,81537.44,81438.53,81517.24,33.70999
1778006700000,81517.24,81555.01,81497.6,81532.22,31.11097
1778007000000,81532.22,81560,81414.69,81492.61,36.93689
1778007300000,81492.61,81527.41,81471.32,81515,19.98659
1778007600000,81515,81515,81480,81480,15.45247
1778007900000,81480,81488.54,81455,81474.97,12.2472
1778008200000,81474.96,81477.13,81407.58,81467.29,16.11469
1778008500000,81467.29,81556.73,81432.04,81552.49,31.26017
1778008800000,81552.49,81568.07,81522.05,81558.11,10.56178
1778009100000,81558.11,81580,81536.11,81538.09,25.39764
1778009400000,81538.09,81650,81517.85,81590.5,75.67916
1778009700000,81590.5,81612.09,81522.08,81555,25.65067
1778010000000,81554.99,81666.66,81545.29,81654.17,45.36485
1778010300000,81654.16,81680,81617.96,81652.76,41.0959
1778010600000,81652.76,81652.76,81526,81610.34,34.37214
1778010900000,81610.35,81643.3,81564,81606.35,31.4405
1778011200000,81606.35,81770,81589.84,81702.05,194.91838
1778011500000,81702.06,81715.07,81510.13,81657.5,86.2825
1778011800000,81657.5,81770,81657.49,81700.01,51.61094
1778012100000,81700,81700,81576.35,81625.66,41.89994
1778012400000,81625.66,81647.19,81567.6,81594.79,31.05021
1778012700000,81594.8,81647.02,81545.01,81554.07,40.86659
1778013000000,81554.07,81689.2,81545.01,81671.35,50.17468
1778013300000,81671.35,81714,81629.47,81629.47,35.44771
1778013600000,81629.48,81738.22,81587.91,81658.01,81.51585
1778013900000,81658.01,81658.01,81569.51,81598.86,55.70235
1778014200000,81598.85,81631.69,81598.85,81626.68,25.35942
1778014500000,81626.69,81668,81613.04,81646.38,29.84404
1778014800000,81646.39,81791.48,81633.46,81684.74,144.77285
1778015100000,81684.74,81733.13,81619.99,81652.97,34.29841
1778015400000,81652.96,81698.8,81591.69,81591.7,103.03515
1778015700000,81591.69,81651.64,81558.7,81558.71,46.55265
1778016000000,81558.71,81587.6,81545,81569.59,31.72088
1778016300000,81569.59,81623.77,81448.51,81474.85,74.03104
1778016600000,81474.85,81474.85,81307.58,81315.54,60.86993
1778016900000,81315.55,81463.27,81305.27,81420.07,28.90505
1778017200000,81420.07,81421.71,81355.22,81362.45,27.49396
1778017500000,81362.45,81448.76,81345.01,81427.17,30.15343
1778017800000,81427.17,81501.47,81427.16,81491.99,19.99026
1778018100000,81492,81511.33,81407.1,81407.11,16.76512
1778018400000,81407.11,81600,81407.11,81520,38.5546
1778018700000,81520,81540.22,81411.32,81441.39,18.26304
1778019000000,81441.39,81441.4,81356.86,81382.14,20.13113
1778019300000,81382.14,81388,81324.05,81382,22.38701
1778019600000,81382,81412.53,81341.53,81412.53,14.68816
1778019900000,81412.53,81520,81408.52,81438.84,34.20039
1778020200000,81438.84,81438.84,81122.01,81122.01,199.68008
1778020500000,81122.02,81185.14,80917.8,81009.3,165.53295
1778020800000,81009.3,81067.69,80817.72,81021.72,126.24475
1778021100000,81021.72,81085.1,80986.55,81073.6,53.85
1778021400000,81073.6,81357.28,81028,81212,191.15141
1778021700000,81212.25,81237.17,81097.25,81111.27,37.2022
1778022000000,81111.27,81160,81028.63,81093.41,51.92268
1778022300000,81093.42,81152.22,81040,81137.39,28.81573
1778022600000,81137.39,81222.03,81134.06,81213.22,39.95241
1778022900000,81213.23,81213.23,81100,81110.39,33.87234
1778023200000,81110.38,81117.86,81055,81055.01,32.93364
1778023500000,81055.02,81081.75,80878.72,80883.57,63.4579
1778023800000,80883.57,80968.32,80833.35,80855.54,37.8272
1778024100000,80855.54,80855.55,80790,80838.95,73.58352
1778024400000,80838.95,80949.97,80822,80926.79,31.23445
1778024700000,80926.79,80971,80882.02,80936.46,32.7478
1778025000000,80936.47,80978.86,80913.12,80921.81,30.14796
1778025300000,80921.81,80950,80905.52,80905.52,22.58015
1778025600000,80905.53,81109.94,80880,81062,191.30295
1778025900000,81062,81108,81014,81089.84,35.34043
1778026200000,81089.83,81251.84,81073.6,81156.91,99.04875
1778026500000,81156.91,81262.28,81106,81106,115.89291
1778026800000,81106,81106.01,80944.98,80998.38,52.66875
1778027100000,80998.38,81085.73,80922.15,80922.16,33.23487
1778027400000,80922.16,81009.75,80907.49,81001.66,32.30525
1778027700000,81001.66,81045.99,80986.21,80986.21,19.75543
1778028000000,80986.2,81011.15,80906.3,80906.31,23.27881
1778028300000,80906.31,80948.39,80731.14,80808.2,222.67798
1778028600000,80808.2,81070,80808.2,81040.08,35.88102
1778028900000,81040.09,81065.87,81010.02,81030.01,14.812
1778029200000,81030,81148.33,80996,81148.3,37.82997
1778029500000,81148.31,81160.72,81105.82,81150.11,29.50398
1778029800000,81150.12,81169.21,81130.45,81161.58,27.08841
1778030100000,81161.58,81346.78,81161.57,81287.59,70.80477
1778030400000,81287.6,81320.01,81220.27,81294.65,66.20535
1778030700000,81294.65,81305.39,81250,81250,93.54395
1778031000000,81250.01,81335.53,81240,81322.34,88.85795
1778031300000,81322.34,81360.15,81262.63,81320.02,117.13815
1778031600000,81320.01,81331.11,81292.03,81318.3,29.54954
1778031900000,81318.29,81475.51,81316.66,81407.08,57.99973
1778032200000,81407.08,81534.23,81405.91,81446.69,155.14576
1778032500000,81446.69,81446.7,81402.33,81439.34,30.15818
1778032800000,81439.34,81449.04,81303.94,81303.95,29.71278
1778033100000,81303.94,81340.97,81252.71,81321.49,138.19619
1778033400000,81321.49,81371.94,81298.02,81330,37.194
1778033700000,81330,81330,81268.15,81268.15,31.66103
1778034000000,81268,81302.71,81255.21,81289.76,14.46224
1778034300000,81289.76,81289.76,81138,81144.57,55.91053
1778034600000,81144.58,81144.58,81062.49,81062.5,62.43346
1778034900000,81062.5,81176.2,81047.01,81166.45,51.06778
1778035200000,81166.45,81262.99,81166.44,81213.06,112.17046
1778035500000,81213.06,81278.8,81205.61,81278.79,27.54636
1778035800000,81278.8,81294.7,81227.85,81287.89,22.47729
1778036100000,81287.88,81395.87,81287.88,81363.54,38.36279
1778036400000,81363.54,81450,81358.17,81432.33,63.48543
1778036700000,81432.33,81466.64,81362.38,81370.66,37.7662
1778037000000,81370.65,81429,81370.65,81410.01,25.33815
1778037300000,81410,81419.88,81367.71,81409.99,22.345
1778037600000,81409.99,81666,81409.99,81651.32,213.51702
1778037900000,81651.32,81760.84,81602.67,81616.29,164.41584
1778038200000,81616.28,81685.71,81592.71,81636.83,27.29956
1778038500000,81636.83,81699.99,81617.35,81635.12,44.85273
1778038800000,81635.12,81635.13,81526.67,81543.58,32.8535
1778039100000,81543.58,81560,81494.63,81540,18.39585
1778039400000,81540,81592.69,81494.63,81540,25.46183
1778039700000,81540,81641.71,81540,81581.69,34.79253
1778040000000,81581.7,81601.65,81540.49,81561.81,27.56422
1778040300000,81561.81,81649.99,81546.99,81547,81.2545
1778040600000,81547,81604.15,81530.98,81602.25,81.22771
1778040900000,81602.25,81606.45,81522.1,81567.15,34.99787
1778041200000,81567.15,81569.39,81508.2,81513.64,26.51233
1778041500000,81513.65,81531.87,81428.57,81431.84,40.65678
1778041800000,81431.84,81440,81343.45,81388.42,50.20233
1778042100000,81388.42,81427.89,81367.46,81367.46,71.91711
1778042400000,81367.47,81403.65,81361.74,81398.28,16.46502
1778042700000,81398.29,81484,81351.34,81483.99,45.98013
1778043000000,81484,81495.95,81270,81364,79.82475
1778043300000,81363.99,81363.99,81296.6,81331.1,19.03855
1778043600000,81331.1,81360.3,81251.12,81345.49,83.30858
1778043900000,81345.49,81349.99,81278.8,81296.01,40.82451
1778044200000,81296,81318.2,81247.47,81278.8,28.33624
1778044500000,81278.8,81320.39,81251.63,81290.51,26.98465
1778044800000,81290.51,81293.77,81230.01,81259.23,26.71898
1778045100000,81259.23,81283.59,81247.37,81259.77,22.05738
1778045400000,81259.77,81259.77,81200.45,81216.7,26.90271
1778045700000,81216.7,81216.71,81060,81067.73,159.01157
1778046000000,81067.72,81176.2,81067.72,81166.04,48.30768
1778046300000,81166.04,81259.21,81166.03,81243.52,45.5279
1778046600000,81243.52,81278.79,81224,81230.31,15.3948
1778046900000,81230.32,81333.15,81230.31,81333,68.8115
1778047200000,81333,81396.97,81317.25,81377.62,108.3976
1778047500000,81377.62,81393.23,81290.17,81290.17,23.00915
1778047800000,81290.18,81290.18,81222.6,81263.04,35.53563
1778048100000,81263.04,81270,81211.34,81269.99,30.83852
1778048400000,81270,81321.96,81255.84,81321.96,31.83163
1778048700000,81321.96,81393.23,81282.23,81372.27,24.25023
1778049000000,81372.27,81416.96,81342.26,81361.55,61.49898
1778049300000,81361.54,81466.06,81361.54,81414.45,30.66291
1778049600000,81414.45,81472.74,81386.66,81472.73,35.39534
1778049900000,81472.74,81516.9,81463.58,81515.5,36.97945
1778050200000,81515.5,81515.51,81458.52,81487.07,34.23629
1778050500000,81487.07,81501.27,81454.01,81476.71,71.49967
1778050800000,81476.71,81543.42,81460,81460.01,44.43259
1778051100000,81460.01,81568.95,81460.01,81568.94,27.37109
1778051400000,81568.94,81611,81458.34,81458.34,123.19975
1778051700000,81458.35,81504.81,81453.45,81503.1,32.94638
1778052000000,81503.11,81594.75,81490.56,81525.17,24.71079
1778052300000,81525.18,81596.15,81525.17,81553.78,24.44582
1778052600000,81553.78,81553.78,81442.56,81442.56,51.93849
1778052900000,81442.56,81459.99,81422.17,81459.99,34.22382
1778053200000,81459.98,81459.99,81400,81412.5,41.33636
1778053500000,81412.5,81461.26,81385,81426.65,55.69168
1778053800000,81426.65,81426.66,81340,81349.86,59.88208
1778054100000,81349.85,81393.16,81307.81,81359.82,88.56448
1778054400000,81359.82,81511.21,81328.68,81509.39,43.98262
1778054700000,81509.4,81620.92,81509.39,81546.01,133.3542
1778055000000,81546.01,81608.57,81513.62,81547.5,67.70854
1778055300000,81547.51,81547.51,81514.03,81514.04,14.42769
1778055600000,81514.04,81579.95,81500,81563.8,16.15208
1778055900000,81563.8,81570,81550.01,81570,12.7409
1778056200000,81570,81884.42,81569,81715.48,347.48549
1778056500000,81715.48,81836.67,81621.35,81663.62,125.58847
1778056800000,81663.61,81730,81652,81700.01,27.27935
1778057100000,81700.01,81723.42,81640,81640.01,34.73074
1778057400000,81640,81950,81621.49,81920.76,320.20399
1778057700000,81920.77,81986,81860,81945.66,209.76009
1778058000000,81945.66,81966,81761.84,81817.94,99.2397
1778058300000,81817.93,81950,81776.52,81854.67,110.17335
1778058600000,81854.67,81939.99,81815.2,81815.2,34.44273
1778058900000,81815.21,81865.6,81815.2,81830.47,25.60607
1778059200000,81830.47,81830.47,81682.7,81718.97,59.02082
1778059500000,81718.97,81765.81,81695.49,81765.8,32.59566
1778059800000,81765.8,81997,81760,81929.15,146.08994
1778060100000,81929.16,82010,81895.77,82009.99,219.82929
1778060400000,82010,82060,82000,82014.77,108.71011
1778060700000,82014.78,82014.78,81767.72,81894.4,145.85844
1778061000000,81894.4,81959,81841.9,81955.21,52.29718
1778061300000,81955.22,81997,81953.23,81997,62.87021
1778061600000,81997,82058,81975.59,82038.01,82.2674
1778061900000,82038,82038,81953.25,82018.5,57.29616
1778062200000,82018.51,82131,82018.51,82042.78,114.67228
1778062500000,82042.79,82135.49,82004.95,82132.4,68.2547
1778062800000,82132.4,82206.97,82104.25,82174,195.62012
1778063100000,82174.93,82243.2,82112.29,82191.51,163.71747
1778063400000,82191.51,82292.65,82162.51,82226.64,120.07891
1778063700000,82226.64,82294.45,82207.65,82247.22,152.85918
1778064000000,82247.23,82298.2,82216.39,82250.01,68.88625
1778064300000,82250,82284.75,82137.77,82169.66,67.01093
1778064600000,82169.66,82390,82151.26,82346.72,140.8597
1778064900000,82346.72,82355.59,82280.03,82290.04,71.32781
1778065200000,82290.03,82428,82261.6,82407.41,81.68102
1778065500000,82407.4,82484.21,82407.4,82456.4,89.43216
1778065800000,82456.4,82465.92,82381,82417.55,52.78224
1778066100000,82417.55,82610,82412.15,82528.93,212.26031
1778066400000,82528.92,82850,82528.92,82761.29,344.18564
1778066700000,82761.29,82807.91,82636.72,82684.01,148.81039
1778067000000,82684,82716.55,82640.6,82698.28,77.3925
1778067300000,82698.28,82770.4,82698.28,82715.21,75.12659
1778067600000,82715.2,82747.27,82500,82501.85,134.41347
1778067900000,82501.85,82586.78,82482.72,82531.25,106.61446
1778068200000,82531.25,82587.26,82528.91,82551.69,51.97293
1778068500000,82551.7,82559.95,82506,82522.89,61.26158
1778068800000,82522.88,82539.33,82368.3,82368.3,82.22727
1778069100000,82368.31,82408.6,82316.66,82353.71,79.42508
1778069400000,82353.71,82385.03,82200,82200.47,87.07561
1778069700000,82200.47,82336.12,82184.21,82271.16,108.19372
1778070000000,82271.15,82487.7,82271.15,82414.36,73.98284
1778070300000,82414.37,82446,82382.59,82388.49,42.51918
1778070600000,82388.48,82430.22,82356.79,82430.21,42.33292
1778070900000,82430.21,82430.8,82322.06,82343.13,42.10273
1778071200000,82343.12,82347.71,82296.58,82347.7,46.87546
1778071500000,82347.71,82420.08,82310.94,82393.81,39.65596
1778071800000,82393.81,82424.72,82270,82304.81,63.59416
1778072100000,82304.81,82364.91,82164.61,82220.47,112.94317
1778072400000,82220.47,82220.47,82044.28,82091.14,134.37743
1778072700000,82091.15,82126.28,81840,82025.41,200.85376
1778073000000,82025.41,82166.66,82017.97,82109.73,82.3167
1778073300000,82109.72,82164.05,82023.21,82023.21,68.69794
1778073600000,82023.2,82088.73,81965.38,81994.65,53.37383
1778073900000,81994.66,81999.45,81880,81952.97,80.85446
1778074200000,81952.98,82059.89,81840.01,82003.81,94.62999
1778074500000,82003.82,82024.56,81762.78,81862.01,79.07952
1778074800000,81862.01,81937.57,81835.17,81912.3,58.14163
1778075100000,81912.29,81921.26,81600,81728.1,206.15379
1778075400000,81728.11,81735.6,81612.91,81735.6,111.65708
1778075700000,81735.6,81791.8,81655.94,81670.89,77.76556
1778076000000,81670.9,81695.25,81406.79,81406.79,263.13618
1778076300000,81406.8,81439.23,81136,81429.93,303.71617
1778076600000,81429.93,81468.51,81273.1,81451.76,146.70641
1778076900000,81451.77,81527.85,81313.71,81432.96,124.69679
1778077200000,81432.96,81610,81406.73,81589.25,129.93752
1778077500000,81589.26,81760.92,81578.95,81618.81,136.66478
1778077800000,81618.81,81769.56,81606.14,81720.19,70.83696
1778078100000,81720.19,81791.8,81637.59,81745.22,99.28618
1778078400000,81745.23,81879.97,81675.85,81879.96,71.15483
1778078700000,81879.96,81980.72,81709.42,81779.45,83.26371
1778079000000,81779.45,81788.17,81617.95,81670,60.10543
1778079300000,81670.94,81724.87,81493.6,81526.73,125.57212
1778079600000,81526.74,81614.61,81500,81614.61,65.94024
1778079900000,81615.41,81615.41,81514.96,81562.07,54.63977
1778080200000,81562.07,81562.08,81316.28,81410,184.7553
1778080500000,81409.99,81716.27,81409.99,81713.27,64.74203
1778080800000,81713.28,81823,81694.23,81741.88,67.58979
1778081100000,81741.88,81750.72,81652.65,81659.76,37.80713
1778081400000,81659.75,81745.59,81651.35,81722.7,37.89063
1778081700000,81722.69,81722.7,81480.04,81505.24,53.81248
1778082000000,81505.24,81695.22,81489.36,81626.17,85.8681
1778082300000,81626.17,81763.89,81626.17,81680.01,95.92619
1778082600000,81680,81767.29,81640.03,81745.8,50.04526
1778082900000,81745.8,81773.93,81675.85,81704.25,25.73641
1778083200000,81704.25,81724.87,81585.23,81711.6,37.86483
1778083500000,81711.61,81832.52,81700.37,81826,61.77231
1778083800000,81826,81897.06,81760.27,81760.27,64.74137
1778084100000,81760.26,81835.89,81688.98,81688.98,45.59028
1778084400000,81688.98,81698.32,81527.66,81596.64,96.80931
1778084700000,81596.64,81629.73,81510.79,81510.79,54.33135
1778085000000,81510.79,81567.41,81431.16,81567.4,46.51799
1778085300000,81567.39,81648.27,81480.04,81648.27,37.54707
1778085600000,81648.26,81699.5,81611.85,81685.52,34.00081
1778085900000,81685.52,81692.35,81629.81,81679.99,84.47418
1778086200000,81680,81907.51,81673.29,81675,360.27877
1778086500000,81674.99,81714.7,81577.89,81630.94,59.62658
1778086800000,81630.94,81651.33,81539.37,81633.36,31.01443
1778087100000,81633.37,81695.72,81581.46,81633.42,35.07717
1778087400000,81633.42,81709.32,81630.2,81675.86,38.87383
1778087700000,81675.86,81675.86,81405,81496,112.93694
1778088000000,81496,81553.4,81493.59,81504.68,16.53999
1778088300000,81504.68,81516.78,81473.49,81474.4,22.0146
1778088600000,81474.4,81504.48,81473.8,81481.32,12.69855
1778088900000,81481.32,81511.54,81469.33,81497.49,28.34724
1778089200000,81497.48,81550,81461.18,81544.02,30.2202
1778089500000,81544.01,81550,81394,81445,48.65292
1778089800000,81444.99,81455.58,81399.64,81450,25.40764
1778090100000,81449.99,81500,81427.6,81452.63,15.60886
1778090400000,81452.63,81498.75,81413.31,81434.73,26.17273
1778090700000,81434.73,81474.6,81398.27,81440.01,33.78892
1778091000000,81440.01,81480.02,81271.06,81480.01,97.41683
1778091300000,81480.01,81559.17,81477.35,81502.01,59.23808
1778091600000,81502.01,81516,81476.99,81480.04,26.17358
1778091900000,81480.05,81518.97,81459.85,81469.33,22.13639
1778092200000,81469.33,81515.99,81350,81357.62,50.57027
1778092500000,81357.62,81376.7,81296,81321.06,43.10188
1778092800000,81321.06,81405.71,81321.05,81382.44,28.65861
1778093100000,81382.45,81429.04,81353.36,81353.37,28.6123
1778093400000,81353.36,81411.58,81293.69,81409.34,22.0752
1778093700000,81409.34,81431.15,81353.14,81353.14,13.90108
1778094000000,81353.15,81428,81343.15,81350,41.19953
1778094300000,81350,81384.73,81272.55,81339.98,38.33933
1778094600000,81339.98,81339.99,81214.88,81249.3,47.42385
1778094900000,81249.3,81316.64,81200,81316.64,42.63985
1778095200000,81316.64,81396.68,81303.75,81308.75,106.34961
1778095500000,81308.76,81339.99,81243.63,81335.85,24.84724
1778095800000,81335.85,81335.85,81263.66,81279.23,38.85107
1778096100000,81279.22,81442.77,81276.82,81442.77,27.48689
1778096400000,81442.76,81480.01,81408.38,81437.49,40.32634
1778096700000,81437.5,81447.91,81410.78,81411.55,30.34949
1778097000000,81411.55,81522.41,81411.55,81501.31,46.03152
1778097300000,81501.3,81504,81460.01,81464.87,33.27965
1778097600000,81464.86,81623.85,81464.86,81623.84,74.26387
1778097900000,81623.84,81623.84,81562,81580.01,26.49391
1778098200000,81580,81650.01,81572.16,81638.17,55.72121
1778098500000,81638.18,81675,81638.18,81640.17,21.27611
1778098800000,81640.16,81657.06,81577.89,81626.84,19.77777
1778099100000,81626.85,81700,81560,81560.01,40.52199
1778099400000,81560,81565,81302.35,81354,55.8527
1778099700000,81354,81400,81336,81382.24,24.26614
1778100000000,81382.24,81413,81350,81367.67,39.20843
1778100300000,81367.67,81382.29,81314,81343.15,56.52119
1778100600000,81343.14,81378.07,81330,81378.06,6.46817
1778100900000,81378.06,81430.34,81378.06,81427.52,16.09727
1778101200000,81427.52,81450,81420.27,81446.7,13.27022
1778101500000,81446.69,81500,81446.69,81495.15,38.67393
1778101800000,81495.14,81495.15,81294.64,81373.58,44.46118
1778102100000,81373.58,81436.76,81373.57,81421.73,18.03335
1778102400000,81421.74,81431.15,81406.33,81427.72,11.94507
1778102700000,81427.72,81449.68,81415.03,81442.11,16.37732
1778103000000,81442.12,81518.37,81433.63,81487.24,33.51919
1778103300000,81487.24,81597.92,81487.23,81593.87,25.67846
1778103600000,81593.87,81618.77,81545.64,81572.16,36.3968
1778103900000,81572.17,81593.35,81528.95,81572.17,31.87228
1778104200000,81572.17,81616,81542.88,81590.71,15.85517
1778104500000,81590.72,81593.69,81522.1,81539.16,24.30167
1778104800000,81539.16,81540.91,81444,81444,32.90191
1778105100000,81444.01,81488.79,81370.33,81382.3,22.98438
1778105400000,81382.3,81406.71,81354.03,81381.72,14.3423
1778105700000,81381.72,81387.14,81301.56,81319.14,22.88762
1778106000000,81319.14,81320.54,81275.13,81307.48,33.43652
1778106300000,81307.49,81310,81240,81249.99,20.80374
1778106600000,81250,81333.47,81249.99,81306.96,18.70342
1778106900000,81306.96,81323.47,81288.02,81309.31,8.12854
1778107200000,81309.3,81319.44,81292.25,81318.92,6.68495
1778107500000,81318.92,81357.88,81263.66,81281.04,14.30073
1778107800000,81281.04,81398.59,81281.03,81384.73,14.93968
1778108100000,81384.73,81387.62,81342.39,81342.39,19.47504
1778108400000,81342.39,81342.39,81000,81090.51,247.48311
1778108700000,81090.52,81222.22,81073.86,81194.22,30.23399
1778109000000,81194.22,81295.74,81187.2,81230.01,27.72388
1778109300000,81230,81295.74,81225,81270.26,22.12318
1778109600000,81270.26,81366.5,81270.25,81366.49,12.15449
1778109900000,81366.49,81395.06,81366.49,81386.21,17.26827
1778110200000,81386.21,81415,81340.21,81400,16.42982
1778110500000,81399.99,81399.99,81326,81337.07,16.40172
1778110800000,81337.08,81382.29,81322.53,81357.88,7.2243
1778111100000,81357.88,81390.73,81333.48,81357.03,13.78986
1778111400000,81357.03,81440.72,81336.85,81440.72,19.65146
1778111700000,81440.71,81447.3,81431.14,81447.01,11.88816
1778112000000,81447.01,81490.03,81420,81434.52,40.12602
1778112300000,81434.51,81466,81366.49,81419.07,28.80366
1778112600000,81419.07,81487.66,81419.06,81426.58,29.80009
1778112900000,81426.58,81438.84,81350,81405.65,24.53623
1778113200000,81405.64,81405.65,81268.47,81286,19.36116
1778113500000,81286,81288,81227.27,81227.27,22.42677
1778113800000,81227.28,81239.74,81141.81,81172.43,31.26315
1778114100000,81172.42,81197.67,81095.48,81120,43.80639
1778114400000,81120,81131.92,80987,81027.98,62.63478
1778114700000,81027.98,81138.47,80980,81108,50.81518
1778115000000,81108,81108,81022.92,81022.92,22.63821
1778115300000,81022.93,81097.01,81000,81016.96,31.31794
1778115600000,81016.96,81095.03,80968.25,81010.42,84.58218
1778115900000,81010.43,81060,80830.23,81057.99,119.22977
1778116200000,81058,81155.36,81057.99,81151.53,25.40893
1778116500000,81151.53,81164.51,81002,81077.68,35.27662
1778116800000,81077.68,81150.72,80976,81145.48,70.0539
1778117100000,81145.49,81222.76,81138.5,81210.01,36.09037
1778117400000,81210,81255.18,81130.69,81142.58,37.30512
1778117700000,81142.59,81260.3,81139.87,81260.29,46.09744
1778118000000,81260.29,81284.67,81243.6,81278.6,34.91073
1778118300000,81278.6,81278.6,81240,81272.2,10.90838
1778118600000,81272.2,81276.87,81130.92,81175.03,28.4843
1778118900000,81175.03,81200.88,81160.83,81167.8,37.04797
1778119200000,81167.79,81180.74,81100,81111.5,38.27275
1778119500000,81111.49,81118.39,81014.83,81014.84,21.01258
1778119800000,81014.83,81038.78,80915.71,80933.63,73.63479
1778120100000,80933.64,80979.99,80911.42,80911.43,69.4496
1778120400000,80911.42,80999.03,80899.21,80904.99,101.69288
1778120700000,80905,80937.17,80883.54,80898,92.44375
1778121000000,80898,81045.88,80892.04,81013.12,203.2769
1778121300000,81013.11,81013.12,80950.16,80969.28,25.1089
1778121600000,80969.28,80989.31,80955.16,80967.9,27.60405
1778121900000,80967.9,81080.55,80964.55,81052,45.77512
1778122200000,81051.99,81099.32,81039.94,81086.03,24.52125
1778122500000,81086.03,81153.9,81072.4,81113.34,27.15958
1778122800000,81113.35,81113.35,81049.73,81056.61,19.66655
1778123100000,81056.61,81107.11,81045.92,81080.32,10.69987
1778123400000,81080.31,81080.31,81020.07,81020.17,57.80115
1778123700000,81020.18,81072.03,81020,81020.01,15.7866
1778124000000,81020,81020.01,80866.13,80911.37,34.5391
1778124300000,80911.37,80971.55,80911.37,80971.54,26.51537
1778124600000,80971.55,80995.86,80910,80923.65,18.85413
1778124900000,80923.65,80983.58,80923.64,80983.57,11.81783
1778125200000,80983.57,81006,80971.57,80980.01,17.99959
1778125500000,80980.01,80989.78,80923.47,80954.66,19.52888
1778125800000,80954.65,81013.43,80931,80936.07,40.85087
1778126100000,80936.06,80936.07,80834.61,80834.91,71.23572
1778126400000,80834.92,80868.67,80816.55,80816.55,34.89892
1778126700000,80816.54,80827.49,80725.09,80771.8,89.40673
1778127000000,80771.79,80907.43,80771.79,80869.87,25.45564
1778127300000,80869.87,80948.82,80852.33,80941.74,31.18667
1778127600000,80941.75,80975.13,80913.2,80927.99,34.88693
1778127900000,80928,80978,80905.15,80933.34,33.04691
1778128200000,80933.34,80978,80904.44,80910.85,22.69461
1778128500000,80910.85,80930.36,80889.16,80889.17,18.41994
1778128800000,80889.16,80889.17,80860.47,80887.12,30.7874
1778129100000,80887.12,80936.79,80887.11,80925.5,23.84442
1778129400000,80925.49,80989.59,80918.45,80989.58,21.8484
1778129700000,80989.58,80989.59,80955.16,80979.19,21.3509
1778130000000,80979.19,81103.46,80974.06,81087.9,63.47542
1778130300000,81087.91,81089.79,81024.78,81037.1,17.06757
1778130600000,81037.1,81172.27,81035.4,81116.85,71.11052
1778130900000,81116.85,81155.72,81116.85,81141.13,24.53477
1778131200000,81141.13,81141.13,81080.03,81090.75,18.13286
1778131500000,81090.76,81126,81057.99,81102.02,18.85
1778131800000,81102.03,81149.95,81050,81050,42.80957
1778132100000,81050.01,81076.77,81046.23,81057.99,28.24572
1778132400000,81057.99,81080.11,81037.61,81080.11,24.68152
1778132700000,81080.1,81080.11,81041.16,81053.71,12.77435
1778133000000,81053.7,81068,81003.42,81067.99,18.28839
1778133300000,81067.99,81088,81037.99,81088,15.37565
1778133600000,81088,81088,81048.66,81063.47,16.5927
1778133900000,81063.46,81063.47,80930,80977.88,61.34835
1778134200000,80977.89,80977.89,80874.41,80899.21,67.07023
1778134500000,80899.21,80984.14,80899.2,80955.17,36.75641
1778134800000,80955.17,81011.89,80944.42,80978.51,42.64148
1778135100000,80978.5,81030.13,80963.82,81030.12,15.35923
1778135400000,81030.12,81287.59,81030.12,81280.55,104.99715
1778135700000,81280.54,81349.33,81263.66,81280.26,72.00145
1778136000000,81280.26,81382.28,81280.26,81369.7,89.97976
1778136300000,81369.7,81391.16,81298.49,81308.68,32.26359
1778136600000,81308.68,81388.51,81308.67,81388.5,21.61164
1778136900000,81388.5,81443.21,81388.5,81438.61,53.06376
1778137200000,81438.62,81464.92,81390.3,81428.54,34.86433
1778137500000,81428.55,81539.68,81424.02,81427.9,89.8292
1778137800000,81427.9,81665.84,81427.89,81656.75,69.63106
1778138100000,81656.75,81706.86,81566.12,81600.72,86.39547
1778138400000,81600.71,81644.89,81600.71,81608.98,29.52156
1778138700000,81608.97,81612.72,81558,81561.36,26.49896
1778139000000,81561.36,81708.32,81545.54,81667.67,75.47375
1778139300000,81667.67,81674.26,81600,81622.14,33.88424
1778139600000,81622.13,81634.95,81581.75,81588.06,47.69222
1778139900000,81588.05,81600,81510,81529.59,50.37194
1778140200000,81529.58,81551.87,81469.33,81469.33,83.16472
1778140500000,81469.33,81539.98,81469.33,81518.58,54.65268
1778140800000,81518.57,81584.34,81448.17,81538.69,71.7446
1778141100000,81538.69,81590,81532.3,81583.59,26.7107
1778141400000,81583.6,81583.6,81479.51,81508.85,73.60341
1778141700000,81508.85,81508.85,81381.55,81397.98,50.85357
1778142000000,81397.98,81418.43,81314.37,81418.43,98.0913
1778142300000,81418.43,81429.6,81352.16,81419.05,53.52261
1778142600000,81419.04,81483.36,81346.25,81356.3,97.29274
1778142900000,81356.29,81372.08,81273.47,81330.29,25.62745
1778143200000,81330.28,81330.29,81243.33,81256.53,42.70705
1778143500000,81256.53,81259.36,81199.81,81259.36,46.73713
1778143800000,81259.36,81313.23,81259.35,81279.88,28.33909
1778144100000,81279.87,81279.88,81194.74,81231.24,32.15241
1778144400000,81231.25,81231.25,81118.11,81137.31,47.75633
1778144700000,81137.31,81172.11,81117.48,81160.84,19.55264
1778145000000,81160.84,81186.18,81139.52,81179.07,13.9942
1778145300000,81179.07,81213.03,81160.83,81181.22,23.25488
1778145600000,81181.23,81185.2,81050,81081.99,88.42118
1778145900000,81081.99,81097.78,80993.37,81037.93,56.27853
1778146200000,81037.93,81089.44,80997,81079.44,68.9215
1778146500000,81079.44,81100,80920,80920.01,90.26047
1778146800000,80920.01,80991.3,80852.33,80894.62,123.84442
1778147100000,80894.63,80966.54,80882.33,80960.93,49.71876
1778147400000,80960.93,80960.93,80895.4,80940.22,44.29849
1778147700000,80940.22,80952.17,80920.86,80929,32.74079
1778148000000,80929,80997,80895.41,80964.36,56.28143
1778148300000,80964.36,80980,80949.41,80955.16,29.22988
1778148600000,80955.17,80955.17,80815.26,80882.85,72.89194
1778148900000,80882.85,80939.4,80864.03,80872.75,45.825
1778149200000,80872.75,80900,80800,80800,55.31115
1778149500000,80800,80800,80572.4,80614.46,172.02805
1778149800000,80614.46,80749.34,80614.45,80704.76,65.93642
1778150100000,80704.77,80807.03,80679.02,80807.03,56.52656
1778150400000,80807.03,80881.09,80807.02,80881.09,49.15656
1778150700000,80881.09,80911.19,80827.08,80827.09,39.8624
1778151000000,80827.09,80856.56,80820.44,80844.45,20.25248
1778151300000,80844.45,80854,80834.66,80850.75,27.26166
1778151600000,80850.76,80965.3,80837.48,80965.3,50.08572
1778151900000,80965.3,81041.15,80930,80986.73,59.16696
1778152200000,80986.73,80986.73,80924.13,80948.96,34.66255
1778152500000,80948.96,80948.96,80866.79,80901.09,45.80196
1778152800000,80901.09,80991.97,80880.11,80991.97,15.92209
1778153100000,80991.96,80991.97,80896.87,80896.87,15.12432
1778153400000,80896.88,80964.54,80896.87,80964.54,19.40811
1778153700000,80964.54,80984,80930,80984,20.4011
1778154000000,80983.99,81000.98,80972.6,80984,16.85662
1778154300000,80984,80984.01,80864.53,80864.54,19.61209
1778154600000,80864.53,80876.2,80786.5,80859.5,35.25076
1778154900000,80859.5,80906.71,80825.19,80866.65,34.81687
1778155200000,80866.65,81010.1,80846.87,80980.89,44.64017
1778155500000,80980.88,80991.27,80930.02,80991.27,18.79333
1778155800000,80991.27,81095.48,80991.27,81079.99,57.29146
1778156100000,81080,81104.45,80992.55,80992.55,36.15776
1778156400000,80992.56,81019.33,80973.49,81006,41.62974
1778156700000,81006,81083.5,81005.99,81062,34.52099
1778157000000,81061.99,81084.56,81022.22,81042,32.56034
1778157300000,81042.01,81063.94,81004.46,81059.99,19.14235
1778157600000,81059.99,81065.46,81024.81,81065.46,29.57848
1778157900000,81065.46,81131.14,81016.85,81057.96,41.5991
1778158200000,81057.97,81160.84,81057.96,81160.83,31.03443
1778158500000,81160.83,81180,81109.88,81162.01,42.24408
1778158800000,81162,81162.01,81070.57,81108.12,32.77291
1778159100000,81108.12,81108.13,81006.58,81022.21,35.76516
1778159400000,81022.21,81043.06,80901,80931.72,41.84431
1778159700000,80931.73,81058,80867.08,81053.12,54.71978
1778160000000,81053.13,81138.48,81032.31,81095.68,36.35598
1778160300000,81095.67,81095.67,80919.69,80964.25,54.8857
1778160600000,80964.26,80965.87,80761.81,80815.21,80.29317
1778160900000,80815.21,80846.86,80664.12,80692,84.22899
1778161200000,80692,80715,80572.4,80572.4,118.19686
1778161500000,80572.4,80642.26,80290.86,80324.67,403.02641
1778161800000,80324.68,80520.45,80260.98,80482.91,167.83842
1778162100000,80482.92,80582.71,80481.09,80503.68,101.63809
1778162400000,80503.69,80550,80414.77,80438.6,88.42909
1778162700000,80438.61,80514.5,80366.8,80509.99,69.85765
1778163000000,80509.99,80685.7,80487.58,80666.64,79.63842
1778163300000,80666.63,80682.29,80438.83,80464.11,121.97439
1778163600000,80464.09,80557.3,80427.44,80517.41,275.46282
1778163900000,80517.41,80550,80398.27,80400.5,187.16656
1778164200000,80400.5,80433.13,80190.6,80198.83,201.08471
1778164500000,80198.83,80223.18,80046,80139.5,179.29793
1778164800000,80139.51,80200,80080.63,80142.01,87.45096
1778165100000,80142.01,80260,80124.64,80215.05,85.91203
1778165400000,80215.05,80300,80210.01,80260.01,99.32533
1778165700000,80260,80304.96,80127.06,80171.38,62.49486
1778166000000,80171.37,80182.61,80082.79,80139.5,91.99049
1778166300000,80139.49,80268.7,80060.9,80268.7,80.59522
1778166600000,80268.7,80271.42,80130.74,80158.36,56.93556
1778166900000,80158.35,80210,79912.45,79980.2,272.9147
1778167200000,79980.21,80000,79800,79834.88,272.45609
1778167500000,79834.88,79947.53,79699.52,79850,290.80746
1778167800000,79849.99,80030,79794.5,79976.96,133.09921
1778168100000,79976.96,80054.18,79934.35,79968.07,131.39
1778168400000,79968.06,80048.44,79930,79972.02,56.0298
1778168700000,79972.02,80050,79970,80030.01,55.64991
1778169000000,80030.01,80069.01,79951.56,80017.8,65.28047
1778169300000,80017.8,80017.8,79849.87,79890.63,140.66139
1778169600000,79890,79979.33,79832.01,79849.18,110.15107
1778169900000,79849.18,79849.18,79646.79,79830,670.09036
1778170200000,79830.01,79837.96,79728.19,79837.61,71.63217
1778170500000,79837.61,79837.61,79710.4,79752.14,96.53946
1778170800000,79752.14,79929.51,79750.24,79909.5,102.88483
1778171100000,79909.5,80010.1,79909.49,79987.42,82.73285
1778171400000,79987.41,80020,79888.13,79893.24,73.78058
1778171700000,79893.23,79893.24,79766.92,79813.34,57.06555
1778172000000,79813.34,79891.01,79780,79891.01,48.6796
1778172300000,79891.01,79943.99,79878.26,79905.17,43.929
1778172600000,79905.17,79905.18,79850,79875.57,30.73315
1778172900000,79875.57,79902.72,79753.25,79801.08,36.70533
1778173200000,79801.08,79874.47,79773.47,79835.04,26.83526
1778173500000,79835.04,79932,79823.11,79846.77,51.36357
1778173800000,79846.76,79891.88,79820,79891.87,38.41928
1778174100000,79891.87,79891.87,79716.12,79731.96,71.17201
1778174400000,79731.96,79867.55,79716.06,79867.54,59.30253
1778174700000,79867.54,79934.29,79500,79690.83,295.83996
1778175000000,79690.83,79818.85,79660,79774.18,78.93638
1778175300000,79774.19,79869.94,79726.9,79863.39,64.81834
1778175600000,79863.38,79915,79863.38,79880.01,44.88074
1778175900000,79880,79932.82,79828.27,79869.99,46.07818
1778176200000,79869.99,79948.66,79859.5,79932.68,27.19153
1778176500000,79932.68,80135.17,79932.68,80094.52,114.90267
1778176800000,80094.52,80168,80080.64,80140,66.26329
1778177100000,80140,80215.23,80109.68,80118.43,54.53805
1778177400000,80118.42,80167.31,80090,80159.72,34.8608
1778177700000,80159.72,80202.31,80134,80170,26.06099
1778178000000,80170,80204.63,80165.51,80197.93,20.20889
1778178300000,80197.93,80197.93,80126.04,80126.04,36.10568
1778178600000,80126.05,80238.46,80126.04,80183.58,27.10629
1778178900000,80183.59,80249.06,80155.33,80235.54,37.76889
1778179200000,80235.54,80249.06,80078.23,80125.99,89.61742
1778179500000,80126,80169.99,80063.75,80063.75,35.28074
1778179800000,80063.75,80113.39,80004.4,80113.39,42.23885
1778180100000,80113.39,80269.06,80113.39,80200.59,57.2278
1778180400000,80200.6,80200.6,80080.83,80080.83,32.32333
1778180700000,80080.83,80125.68,80067.09,80100.03,28.01186
1778181000000,80100.04,80178.25,80090,80172.4,42.42471
1778181300000,80172.4,80195.9,79972.61,80019.99,47.29816
1778181600000,80020,80049.04,79965.75,79965.84,26.29161
1778181900000,79965.83,79996.34,79934.3,79972.66,31.87409
1778182200000,79972.67,80058.78,79972.67,80053.96,33.5191
1778182500000,80053.97,80181.79,80053.97,80181.78,31.36795
1778182800000,80181.78,80181.78,80125.9,80129.11,26.18525
1778183100000,80129.12,80157,80096.52,80141.9,21.53638
1778183400000,80141.9,80224,80006.29,80062.93,83.48164
1778183700000,80062.93,80146.11,80058.12,80146.11,38.88808
1778184000000,80146.77,80371.23,80146.33,80260.08,104.01382
1778184300000,80260.09,80260.09,80200,80207.15,45.68538
1778184600000,80207.15,80207.15,80144.87,80144.88,17.1241
1778184900000,80144.88,80179.66,80119.15,80124.46,27.2554
1778185200000,80124.45,80169.9,80096.58,80151.06,15.95602
1778185500000,80151.05,80187.48,80121.37,80178.25,8.33675
1778185800000,80178.25,80178.26,80076.48,80076.48,32.06579
1778186100000,80076.49,80094.96,79934.3,79935.84,63.22912
1778186400000,79935.85,79986.35,79907.01,79970,29.16307
1778186700000,79970,80004.45,79941.89,80004.45,21.69875
1778187000000,80004.46,80017.87,79946.03,79946.04,17.13592
1778187300000,79946.04,79946.04,79859.51,79879.99,18.85037
1778187600000,79880,79899.99,79808.35,79845.6,34.49028
1778187900000,79845.61,79845.61,79660,79672.83,64.35605
1778188200000,79672.84,79798,79672.83,79792.71,61.56202
1778188500000,79792.71,79875.09,79724.8,79870.06,32.47311
1778188800000,79870.07,79872.5,79825.47,79866.78,19.8905
1778189100000,79866.78,79919.7,79866.77,79919.7,15.27474
1778189400000,79919.7,79934.92,79886.37,79905.54,33.137
1778189700000,79905.54,79925.26,79880.86,79885.12,36.17674
1778190000000,79885.12,79885.12,79776.69,79776.69,30.37872
1778190300000,79776.7,79855.19,79766.59,79835.78,27.77557
1778190600000,79835.78,79835.79,79772.84,79793.41,19.70415
1778190900000,79793.42,79814.36,79735,79735.01,26.53573
1778191200000,79735,79760,79644.35,79696.07,86.37925
1778191500000,79696.06,79696.06,79582.95,79658.83,66.94642
1778191800000,79658.82,79849.28,79650.3,79816.93,40.11886
1778192100000,79816.93,79911.45,79816.93,79900,33.77681
1778192400000,79900.01,79990,79900,79947.98,41.98116
1778192700000,79947.98,79947.98,79903.31,79903.32,29.98278
1778193000000,79903.32,79949.38,79750,79750,77.75468
1778193300000,79750,79849.88,79750,79833.69,43.79302
1778193600000,79833.69,79882.82,79830.83,79839.14,20.86013
1778193900000,79839.15,79888.8,79832.34,79880.78,19.97459
1778194200000,79880.78,79931.04,79880.77,79913.99,16.05204
1778194500000,79914,79950,79906.67,79919.01,17.52582
1778194800000,79919,79958.28,79890,79958.28,20.05957
1778195100000,79958.28,80006.27,79950,79998.88,22.20155
1778195400000,79998.56,80006.2,79952,79958.3,33.6214
1778195700000,79958.29,79980.35,79871.98,79871.98,21.81179
1778196000000,79871.99,79965.97,79871.98,79936.21,20.59094
1778196300000,79936.2,79995.45,79936.2,79958.3,12.36796
1778196600000,79958.3,79963.06,79923.67,79923.68,12.31465
1778196900000,79923.69,80000.01,79919.3,79995.43,11.87665
1778197200000,79995.43,80017.71,79995.43,80011.99,17.89676
1778197500000,80012,80040.78,80011.99,80040.77,18.44229
1778197800000,80040.78,80068.03,80016.04,80016.04,19.8026
1778198100000,80016.04,80039.96,80005.99,80006,33.48553
1778198400000,80006,80055.56,80006,80042.36,160.47068
1778198700000,80042.36,80115.1,80042.35,80075.55,101.70058
1778199000000,80075.54,80100.85,80050.74,80086.43,74.38217
1778199300000,80086.42,80121.78,79990.28,80101.14,157.36743
1778199600000,80101.15,80131.84,80041.2,80131.83,39.05342
1778199900000,80131.84,80142.84,79992.49,80020.63,67.35917
1778200200000,80020.62,80042.62,80000,80000,55.2738
1778200500000,80000,80008.41,79923.82,79926.16,36.94089
1778200800000,79926.17,79943.14,79910.6,79935,47.46345
1778201100000,79935,79935,79845.18,79870.71,38.59588
1778201400000,79870.71,79870.71,79771.51,79776.32,53.12011
1778201700000,79776.32,79831.99,79729.72,79831.99,126.33248
1778202000000,79831.98,79900.11,79831.98,79864.75,35.02957
1778202300000,79864.75,79864.76,79757.49,79793.59,23.3681
1778202600000,79793.58,79793.59,79702.51,79702.51,44.88325
1778202900000,79702.51,79784.92,79612.63,79777.93,58.10763
1778203200000,79777.93,79777.93,79674.66,79697.05,38.05861
1778203500000,79697.06,79748.88,79697.06,79748.87,32.87586
1778203800000,79748.88,79810.91,79722.25,79790,36.20659
1778204100000,79789.99,79805.05,79698.37,79805.04,146.42563
1778204400000,79805.05,79824.83,79779.89,79779.89,47.06819
1778204700000,79779.9,79842.38,79771.38,79771.39,36.19852
1778205000000,79771.39,79774.56,79747.44,79758.82,24.07105
1778205300000,79758.83,79759.64,79730.22,79740.01,17.04538
1778205600000,79740.01,79761.61,79552.12,79628.27,87.11956
1778205900000,79628.28,79646.03,79523.55,79581.4,53.82811
1778206200000,79581.39,79660,79563.15,79620.36,39.11044
1778206500000,79620.36,79628.71,79316.99,79380.48,464.43428
1778206800000,79380.49,79520.1,79380.48,79488.6,62.35377
1778207100000,79488.59,79523.54,79458.7,79485.62,38.37488
1778207400000,79485.63,79669.09,79447.14,79646.64,61.60031
1778207700000,79646.64,79660.3,79503.54,79542.42,53.44087
1778208000000,79542.43,79583.53,79519.99,79520,71.15176
1778208300000,79520,79605.8,79520,79604.01,74.09067
1778208600000,79604.01,79620.9,79515.96,79515.97,20.70441
1778208900000,79515.97,79518.65,79441.45,79488.46,40.33735
1778209200000,79488.47,79488.47,79266.67,79274.61,88.35433
1778209500000,79274.62,79369.17,79181.48,79356.63,149.80083
1778209800000,79356.63,79495.59,79356.63,79469.99,53.066
1778210100000,79469.99,79622.11,79469.99,79568.07,65.38079
1778210400000,79568.07,79613.9,79565.39,79593.99,25.57778
1778210700000,79593.99,79594,79538.35,79579.47,24.82996
1778211000000,79579.47,79632.6,79579.47,79632.58,29.73345
1778211300000,79632.58,79642.55,79608.5,79621.97,17.24631
1778211600000,79621.97,79646.14,79612.25,79646.13,13.76468
1778211900000,79646.13,79666.66,79589,79590.25,30.1362
1778212200000,79590.24,79615.53,79581.27,79599.08,16.58142
1778212500000,79599.07,79599.08,79563.34,79578.85,15.32004
1778212800000,79578.84,79632.28,79575.35,79621.49,26.50089
1778213100000,79621.49,79646.78,79620.44,79642.97,26.99248
1778213400000,79642.97,79727.27,79642.96,79723.66,27.74155
1778213700000,79723.67,79726.1,79671.37,79726.1,22.72939
1778214000000,79726.09,79748,79705.1,79713.15,18.81758
1778214300000,79713.15,79729.76,79671.37,79729.75,50.42775
1778214600000,79729.76,79736,79657.17,79657.17,37.75258
1778214900000,79656.51,79670,79617.28,79625.26,20.1217
1778215200000,79625.25,79625.26,79551.26,79567.34,31.87214
1778215500000,79567.34,79625.01,79567.33,79625.01,19.28182
1778215800000,79625.01,79674.89,79612.68,79670.13,23.89179
1778216100000,79670.12,79670.13,79655.22,79655.23,11.60738
1778216400000,79655.22,79667.1,79600,79658.49,40.74617
1778216700000,79658.5,79670.93,79627.62,79639.54,27.23668
1778217000000,79639.53,79664.64,79627.29,79639.69,13.40048
1778217300000,79639.68,79666,79605.35,79605.36,23.26886
1778217600000,79605.36,79619.99,79600,79613.18,10.21545
1778217900000,79613.18,79640,79611.03,79627.64,21.661
1778218200000,79627.64,79700,79627.64,79691.24,20.08355
1778218500000,79691.24,79713.02,79676,79713.01,17.16981
1778218800000,79713.02,79753.25,79713.01,79751.94,26.385
1778219100000,79751.95,79778.95,79654.56,79687.21,71.39766
1778219400000,79687.22,79708.88,79670.7,79675.49,17.21285
1778219700000,79675.48,79675.49,79600,79600.01,19.01613
1778220000000,79600.01,79600.01,79450.13,79536.63,67.07711
1778220300000,79536.62,79541.07,79466.87,79513.62,44.14019
1778220600000,79513.61,79622.87,79497.47,79603.77,29.38282
1778220900000,79603.78,79654,79592.96,79592.97,103.04209
1778221200000,79592.97,79634.48,79577.78,79577.78,23.55638
1778221500000,79577.79,79583.34,79542.37,79546.8,31.20598
1778221800000,79546.79,79561.25,79471,79471.01,30.73155
1778222100000,79471.01,79552.12,79411,79552.12,82.40082
1778222400000,79552.12,79591.92,79534.99,79535,99.85223
1778222700000,79535,79561.21,79491,79508.79,106.8659
1778223000000,79508.8,79537.12,79492.98,79520.01,82.45685
1778223300000,79520,79525.77,79483.05,79525.76,91.38479
1778223600000,79525.77,79525.77,79429.53,79429.53,61.86953
1778223900000,79429.53,79429.54,79300,79388.79,65.18397
1778224200000,79388.79,79406.6,79316.07,79318.26,58.26732
1778224500000,79318.27,79376.69,79318.26,79338.37,87.81902
1778224800000,79338.37,79389.5,79274.94,79280.39,128.33894
1778225100000,79280.39,79350.33,79248.58,79350.32,104.50339
1778225400000,79350.33,79504.61,79350.33,79488.85,99.43706
1778225700000,79488.85,79540,79488.84,79532.95,71.2353
1778226000000,79532.95,79599,79532.94,79580.84,92.76208
1778226300000,79580.83,79710,79562.79,79678.71,106.96087
1778226600000,79678.72,79711.82,79665.44,79704.91,61.19436
1778226900000,79704.92,79727,79646.8,79682.4,55.36594
1778227200000,79682.4,79712.45,79666.05,79712.45,53.83011
1778227500000,79712.45,79726,79684.01,79708.79,57.00622
1778227800000,79708.8,79748.58,79694.78,79724.63,36.44725
1778228100000,79724.63,79760,79724.63,79740.24,36.82901
1778228400000,79740.25,79740.25,79702.75,79739.28,34.63182
1778228700000,79739.27,79805.16,79727.06,79756.74,114.20552
1778229000000,79756.73,79766.66,79750.06,79750.07,34.87723
1778229300000,79750.06,79872.19,79750.06,79850,63.28921
1778229600000,79849.99,79899.39,79823.39,79893.69,79.75831
1778229900000,79893.69,79987.27,79886.54,79947.66,48.94116
1778230200000,79947.65,79967.85,79924.24,79950,33.26557
1778230500000,79949.99,79950,79880.99,79886.01,35.51495
1778230800000,79886,79900,79831.21,79854.84,26.64414
1778231100000,79854.84,79983.07,79854.84,79983.06,35.80145
1778231400000,79983.06,80000,79972.42,79980.31,39.26703
1778231700000,79980.31,79981.14,79945.47,79972.88,102.55528
1778232000000,79972.87,80023.21,79972.86,79992.85,38.57894
1778232300000,79992.84,80061.17,79900.03,79908.1,62.36796
1778232600000,79908.1,79934.19,79877.97,79910,30.46562
1778232900000,79910.01,79924.36,79868.81,79868.82,28.51828
1778233200000,79868.83,79868.83,79847.81,79863.71,29.2175
1778233500000,79863.72,79863.72,79794.88,79838.93,20.13184
1778233800000,79838.93,79878.25,79814.25,79872.13,46.34439
1778234100000,79872.13,79894,79847.72,79872.72,21.91808
1778234400000,79872.72,80020,79872.71,80019.99,44.68452
1778234700000,80019.99,80020,79790.31,79800.71,43.1013
1778235000000,79800.72,79841.73,79788.01,79818.83,30.21922
1778235300000,79818.83,79878.6,79818.83,79868.35,29.34801
1778235600000,79868.35,79895.77,79830.27,79886.29,23.55493
1778235900000,79886.3,79928,79883.27,79899.4,16.50415
1778236200000,79899.4,79981.55,79899.4,79981.55,32.51421
1778236500000,79981.54,80098.92,79977.14,80056.93,45.43265
1778236800000,80056.94,80169.7,80044.96,80158.88,80.14993
1778237100000,80158.89,80178.25,80130.67,80164.94,39.98306
1778237400000,80164.95,80233.52,80164.95,80207.8,74.00259
1778237700000,80207.81,80278.92,80164.94,80212.56,191.31307
1778238000000,80212.55,80340.94,80203.28,80243.48,106.92031
1778238300000,80243.48,80293.51,80182.71,80217.72,108.8905
1778238600000,80217.72,80248.58,80204.52,80227.97,38.04964
1778238900000,80227.98,80229.99,80200,80216,29.36295
1778239200000,80216,80284.69,80183.94,80274,37.10041
1778239500000,80273.99,80319.98,80264.09,80300,28.63993
1778239800000,80300,80327.87,80262.04,80262.92,27.70684
1778240100000,80262.93,80290,80196.88,80218.03,27.30384
1778240400000,80218.03,80218.04,80127.54,80141.08,28.70722
1778240700000,80141.09,80234.56,80141.09,80228.35,27.40328
1778241000000,80228.36,80280.15,80220.08,80254.52,19.56132
1778241300000,80254.53,80254.53,80210,80231.22,107.33628
1778241600000,80231.22,80309.5,80223.38,80234.17,32.12475
1778241900000,80234.17,80251.25,80186.77,80192.09,21.11246
1778242200000,80192.09,80268,80140.98,80267.99,25.7441
1778242500000,80268,80314.89,80248.95,80295.09,37.24468
1778242800000,80295.1,80309,80263.9,80296.54,30.99052
1778243100000,80296.53,80327.5,80267.48,80318.38,64.94786
1778243400000,80318.38,80500,80185.15,80256.46,267.01235
1778243700000,80256.47,80272.31,80205.18,80224.55,52.09826
1778244000000,80224.56,80250.91,80223.89,80225.3,21.70271
1778244300000,80225.3,80225.3,80083.47,80086.85,123.99
1778244600000,80086.85,80116.81,79994.15,80116.81,94.8684
1778244900000,80116.81,80150,79966.14,80025.82,59.7073
1778245200000,80025.81,80095.99,80014.8,80063.35,65.45837
1778245500000,80063.35,80095.99,79883.72,79907.65,82.45334
1778245800000,79907.65,79930.89,79654.84,79692.86,155.69348
1778246100000,79692.87,79815.94,79692.86,79760.93,55.30213
1778246400000,79760.93,79789.8,79720.2,79737.74,66.45195
1778246700000,79737.73,79737.73,79607.93,79612.52,56.77953
1778247000000,79612.52,79813.48,79612.52,79787.67,137.75293
1778247300000,79787.67,79826.88,79706.73,79706.73,69.13099
1778247600000,79706.74,79706.74,79573.45,79595.75,152.64183
1778247900000,79595.76,79676,79549.54,79623.14,85.86645
1778248200000,79623.14,79669.29,79561.71,79583.49,77.12615
1778248500000,79583.5,79647.81,79557.31,79647.8,86.92627
1778248800000,79647.81,79836.57,79647.8,79834.24,76.79753
1778249100000,79834.2,79990,79811.96,79859.52,71.78199
1778249400000,79859.52,79927.34,79819.92,79927.33,60.70114
1778249700000,79927.33,80441.79,79897.4,80368.15,247.17806
1778250000000,80368.16,80422.11,80200,80254.49,96.08359
1778250300000,80254.49,80278.47,80072.76,80072.76,52.81813
1778250600000,80072.75,80134.27,79798.37,80131.16,117.69171
1778250900000,80131.17,80275.84,80017.31,80258.46,83.07494
1778251200000,80258.47,80265.72,80187.95,80222.49,64.91191
1778251500000,80222.5,80300,80172.2,80196.01,54.05479
1778251800000,80196.01,80240.98,80120.58,80185.91,41.52611
1778252100000,80185.91,80189,80084.91,80150.97,38.7546
1778252400000,80150.97,80200,79988.34,79989.23,52.26939
1778252700000,79989.24,80108.37,79954.54,79978.17,38.6295
1778253000000,79978.17,80014.13,79870.23,79897.49,72.96378
1778253300000,79897.49,79913.61,79800,79842.48,40.59768
1778253600000,79842.47,79918.15,79700,79702.66,70.61779
1778253900000,79702.66,79713.36,79627.26,79713.36,70.8647
1778254200000,79713.72,79871.57,79625,79871.56,79.7484
1778254500000,79871.57,79911.45,79824.9,79898.96,33.34184
1778254800000,79898.96,80040.78,79878.27,79966.14,69.34042
1778255100000,79966.15,80131.57,79958.41,80069.6,73.35014
1778255400000,80069.6,80170.17,80024,80142.13,97.09805
1778255700000,80142.14,80197.65,80110.24,80142.14,114.07863
1778256000000,80142.13,80182.18,79981.93,79994.94,105.94025
1778256300000,79994.95,80096.97,79982.9,79982.9,78.32641
1778256600000,79982.91,80040.02,79965.75,79965.76,48.11721
1778256900000,79965.75,80004,79919.05,79952.2,21.89443
1778257200000,79952.2,79989.02,79930,79971.46,51.09689
1778257500000,79971.46,80047,79950,79950,51.0467
1778257800000,79950,79950.01,79800,79834.96,62.10998
1778258100000,79834.97,79853.74,79765.2,79791.4,66.59867
1778258400000,79791.4,79856.7,79741.3,79790,60.66971
1778258700000,79790.01,79841.51,79774.43,79774.69,35.70229
1778259000000,79774.68,79875.94,79766.58,79795.78,66.84848
1778259300000,79795.77,79852.09,79788.49,79802.34,17.41198
1778259600000,79802.35,79901,79780.95,79893.52,35.53335
1778259900000,79893.52,79955.79,79822.31,79822.31,46.2337
1778260200000,79822.32,79862,79738.75,79862,35.24601
1778260500000,79861.99,80022,79846.77,80021.29,53.90295
1778260800000,80021.29,80022.5,79942.49,79945.47,40.47988
1778261100000,79945.46,80045.23,79920,80001.23,121.56788
1778261400000,80001.24,80246.22,80001.24,80246.21,386.76424
1778261700000,80246.22,80261.87,80065.32,80130.64,273.45885
1778262000000,80130.64,80145.73,80080.39,80125.63,86.2648
1778262300000,80125.62,80256.28,80125.62,80256.27,176.46273
1778262600000,80256.28,80256.28,80158.32,80183.6,143.87527
1778262900000,80183.6,80185.93,79971.87,80060,103.1946
1778263200000,80060,80253.01,80059.99,80228.04,87.51417
1778263500000,80228.05,80230.49,80165.57,80170.76,28.77035
1778263800000,80170.76,80206.43,80170.75,80202.42,18.68424
1778264100000,80202.41,80274.48,80160.8,80246.65,62.2186
1778264400000,80246.64,80299.99,80211.39,80284.27,47.81997
1778264700000,80284.27,80297.01,80239.23,80239.43,33.71965
1778265000000,80239.42,80289.21,80226.36,80242.77,23.99078
1778265300000,80242.77,80248.79,80162.5,80212.99,53.99084
1778265600000,80212.99,80212.99,80110.25,80157.33,32.14162
1778265900000,80157.33,80196.93,80134.28,80165.97,20.56396
1778266200000,80165.97,80252.02,80160,80167.99,29.16332
1778266500000,80168,80168,80070.09,80078.4,31.79581
1778266800000,80078.39,80078.4,79954.54,79976.46,105.47646
1778267100000,79976.46,80086.18,79976.46,80071.17,19.14957
1778267400000,80071.18,80071.18,80016.22,80055.35,29.15026
1778267700000,80055.34,80137.73,80047.4,80070,25.03125
1778268000000,80070,80070,80007.59,80032.01,41.86692
1778268300000,80032.02,80048.41,80000.02,80029.93,11.20597
1778268600000,80029.94,80093.82,80022.29,80071.86,24.09214
1778268900000,80071.87,80114.54,80030.73,80060,17.12984
1778269200000,80060,80128,80049.15,80108,15.55857
1778269500000,80108.01,80124.82,80093.13,80115.51,17.08445
1778269800000,80115.51,80140,80115.51,80128.3,19.49115
1778270100000,80128.3,80181.66,80067.44,80179.94,83.54318
1778270400000,80180,80189.29,80142,80167.53,33.13993
1778270700000,80167.54,80178.38,80155.7,80165.17,26.41689
1778271000000,80165.16,80230,80165.16,80229.99,35.94329
1778271300000,80230,80258,80196,80205.63,22.58548
1778271600000,80205.63,80280,80182.39,80279.99,44.82633
1778271900000,80280,80299.93,80254.59,80259.42,29.82769
1778272200000,80259.42,80265.12,80155.7,80265.11,42.63361
1778272500000,80265.12,80265.12,80228.89,80228.89,20.88922
1778272800000,80228.89,80249.68,80206.44,80249.68,20.74727
1778273100000,80249.69,80276.87,80249.69,80264,7.07439
1778273400000,80264.01,80264.01,80158.32,80171.08,13.74128
1778273700000,80171.07,80171.08,80089.76,80133.09,32.81128
1778274000000,80133.08,80181.44,80123.01,80181.43,11.41594
1778274300000,80181.44,80192.47,80116.32,80116.32,13.92487
1778274600000,80116.33,80167.48,80116.32,80148.38,14.41372
1778274900000,80148.38,80211.96,80148.38,80207.75,27.29554
1778275200000,80207.75,80254.78,80195.68,80195.68,26.92721
1778275500000,80195.68,80200.18,80166.06,80200.17,27.14525
1778275800000,80200.18,80211.86,80170.45,80187.07,19.59711
1778276100000,80187.08,80258.99,80187.08,80217.83,17.61177
1778276400000,80217.82,80256.82,80172.26,80242.01,36.02574
1778276700000,80242,80242,80174.06,80225.48,11.4538
1778277000000,80225.49,80232.82,80193.38,80232.82,32.59931
1778277300000,80232.81,80264,80195.15,80263.99,31.21182
1778277600000,80264,80366.95,80238.42,80310.31,57.01453
1778277900000,80310.31,80338.12,80295.45,80295.45,15.69372
1778278200000,80295.46,80399.98,80295.45,80390.74,45.48654
1778278500000,80390.74,80409.09,80332.58,80343.69,35.40359
1778278800000,80343.69,80359.22,80295.44,80350.98,32.22407
1778279100000,80350.98,80359.18,80326.54,80348.96,23.57542
1778279400000,80348.96,80369.03,80327.43,80336.73,10.99214
1778279700000,80336.73,80352.27,80295.08,80295.09,12.27788
1778280000000,80295.09,80317.21,80295.09,80311.98,16.61123
1778280300000,80311.97,80342.86,80311.97,80342.86,7.79526
1778280600000,80342.86,80342.86,80280.01,80289.7,14.97249
1778280900000,80289.7,80289.71,80262,80262,46.10837
1778281200000,80262,80299.27,80262,80265.54,84.0073
1778281500000,80265.54,80265.55,80226.36,80240.21,14.93311
1778281800000,80240.22,80249.25,80213.52,80213.52,10.05749
1778282100000,80213.53,80236.24,80158.32,80236.23,24.56963
1778282400000,80236.24,80245.43,80189.43,80189.43,6.75479
1778282700000,80189.43,80209.08,80189.43,80198.01,15.20414
1778283000000,80198.01,80198.01,80148.26,80182,45.67946
1778283300000,80182,80182,80111.02,80137.84,18.47632
1778283600000,80137.83,80190.29,80137.83,80139.01,119.68417
1778283900000,80139.01,80192.83,80139,80177.8,8.64062
1778284200000,80177.81,80197.83,80177,80177,80.1335
1778284500000,80177.01,80198,80177,80193.17,12.95477
1778284800000,80193.18,80205.74,80160,80160,11.26333
1778285100000,80160.01,80160.01,80134.28,80134.29,13.08124
1778285400000,80134.28,80162.08,80133.08,80161.45,30.53868
1778285700000,80161.44,80161.45,80129.85,80131.26,14.95489
1778286000000,80131.26,80208.66,80131.24,80175.31,20.2589
1778286300000,80175.31,80178.01,80155.7,80155.7,5.07992
1778286600000,80155.71,80218,80155.71,80218,18.65838
1778286900000,80217.99,80218,80197.47,80197.48,16.2868
1778287200000,80197.47,80212.58,80183.22,80195.09,18.47887
1778287500000,80195.1,80233.3,80195.09,80211.82,29.10447
1778287800000,80211.82,80237.11,80191.02,80235.43,16.34381
1778288100000,80235.42,80240.87,80220.31,80238.76,12.48715
1778288400000,80238.75,80249.15,80217.46,80241.13,22.07854
1778288700000,80241.13,80263.41,80237.75,80263.41,11.45361
1778289000000,80263.4,80320.56,80263.4,80320.56,32.72746
1778289300000,80320.56,80349.99,80296,80296,13.1866
1778289600000,80296,80296.01,80252.42,80252.42,17.19319
1778289900000,80252.42,80297.65,80252.42,80274.87,7.97257
1778290200000,80274.87,80385.06,80274.86,80372.19,42.90774
1778290500000,80372.19,80399.93,80348.97,80352.39,19.86342
1778290800000,80352.4,80392.55,80347.12,80381.15,21.36535
1778291100000,80381.15,80400,80372.3,80399.99,13.6629
1778291400000,80399.99,80446.58,80391.5,80424.43,50.08076
1778291700000,80424.44,80424.44,80327.75,80327.75,14.32123
1778292000000,80327.75,80421.23,80327.75,80421.22,18.01051
1778292300000,80421.23,80457.63,80392.35,80454.01,40.43043
1778292600000,80454.01,80465.93,80413.43,80436.01,17.89905
1778292900000,80436,80458.78,80415.99,80416.44,10.38415
1778293200000,80416.44,80434.64,80395.92,80402.49,16.74498
1778293500000,80402.49,80434.65,80390,80428.65,14.67638
1778293800000,80428.66,80477.47,80428.65,80431.94,25.32543
1778294100000,80431.94,80431.94,80398.52,80406.36,18.58513
1778294400000,80406.35,80412.02,80385,80394.57,15.78105
1778294700000,80394.58,80405.37,80372.3,80405.37,20.0185
1778295000000,80405.37,80437.96,80393.14,80429.71,26.14514
1778295300000,80429.7,80429.71,80408.62,80417.87,7.63193
1778295600000,80417.88,80420.01,80372.3,80420.01,44.37485
1778295900000,80420,80457.69,80420,80422.43,16.04669
1778296200000,80422.44,80477.47,80414.71,80427.99,117.75722
1778296500000,80428,80492.69,80428,80492.67,24.20224
1778296800000,80492.67,80550.67,80480.6,80480.61,49.87655
1778297100000,80480.6,80480.61,80400.27,80433.4,38.58938
1778297400000,80433.39,80433.4,80372.3,80372.3,22.65499
1778297700000,80372.3,80376.31,80337.37,80339.3,22.91001
1778298000000,80339.29,80351.67,80307.76,80347.61,20.83151
1778298300000,80347.61,80365.23,80346.15,80346.15,10.81364
1778298600000,80346.16,80387.44,80332.02,80387.43,12.6269
1778298900000,80387.44,80395.85,80382.5,80383.95,7.44301
1778299200000,80383.96,80462.61,80383.95,80462.61,11.73968
1778299500000,80462.61,80666.66,80462.6,80600.01,93.2191
1778299800000,80600.01,80611.32,80568,80572.94,46.55482
1778300100000,80572.93,80572.94,80491.91,80517.02,36.42928
1778300400000,80517.01,80532.61,80480.6,80516.22,37.79206
1778300700000,80516.22,80516.22,80442,80476.66,18.64558
1778301000000,80476.66,80476.67,80450,80468.41,11.45812
1778301300000,80468.41,80468.41,80427.2,80441.18,29.37671
1778301600000,80441.17,80441.18,80400,80409.99,32.17557
1778301900000,80409.99,80461.99,80397.12,80443.16,38.14683
1778302200000,80443.17,80471.17,80378.07,80379.99,14.96313
1778302500000,80380,80417.96,80373.55,80379.9,33.93546
1778302800000,80379.9,80401.41,80343,80365.54,123.90504
1778303100000,80365.53,80374.31,80349.41,80374.31,25.7307
1778303400000,80374.31,80408.23,80370.94,80371.87,59.16553
1778303700000,80371.88,80425.71,80364.29,80423.28,10.58202
1778304000000,80423.29,80447.26,80423.28,80437.48,11.57311
1778304300000,80437.47,80466.74,80399.71,80450.06,62.56309
1778304600000,80450.06,80466.28,80423.52,80466.28,19.2012
1778304900000,80466.28,80478,80452.79,80471.01,10.58183
1778305200000,80471.01,80480.49,80471.01,80478.67,6.52471
1778305500000,80478.67,80478.68,80400.68,80400.69,10.20438
1778305800000,80400.68,80400.69,80378.04,80380.3,12.27533
1778306100000,80380.3,80405.71,80379.49,80379.49,8.42819
1778306400000,80379.5,80410,80378.11,80408.78,13.78521
1778306700000,80408.79,80428.01,80403.96,80423.65,9.75509
1778307000000,80423.65,80428.01,80393.55,80411.73,29.06628
1778307300000,80411.73,80411.73,80305.62,80305.62,15.88132
1778307600000,80305.63,80337.08,80304.85,80307.17,18.98977
1778307900000,80307.17,80317.41,80305.88,80308.3,21.82854
1778308200000,80308.3,80352.77,80302.78,80352.77,12.25852
1778308500000,80352.77,80365.03,80208.33,80222.13,45.20769
1778308800000,80222.13,80250,80222.13,80222.14,27.38372
1778309100000,80222.14,80281.13,80208.33,80253.83,32.52011
1778309400000,80253.83,80253.83,80201.6,80219.64,17.95599
1778309700000,80219.64,80264.66,80219.64,80263.92,25.7425
1778310000000,80263.93,80263.93,80204.11,80210.48,19.03901
1778310300000,80210.47,80210.47,80155.7,80155.71,20.22325
1778310600000,80155.71,80190,80135,80189.99,50.53577
1778310900000,80190,80245.15,80189.99,80227.9,13.23491
1778311200000,80227.91,80264,80227.9,80264,7.8762
1778311500000,80264,80309.05,80248.68,80248.69,23.99924
1778311800000,80248.68,80272.01,80248.68,80265.78,9.64938
1778312100000,80265.78,80265.78,80213.62,80238.09,82.5016
1778312400000,80238.08,80258.76,80200,80241.26,112.63264
1778312700000,80241.26,80241.26,80175.93,80209.83,84.21716
1778313000000,80209.82,80228.52,80209.82,80228.51,10.32503
1778313300000,80228.51,80240.17,80228.51,80228.89,11.70745
1778313600000,80228.88,80377.73,80220,80377.72,58.02004
1778313900000,80377.72,80377.73,80340,80360.24,23.5738
1778314200000,80360.24,80400,80349.18,80399.99,11.73039
1778314500000,80400,80416.66,80399.99,80408.02,15.89767
1778314800000,80408.01,80408.02,80389.37,80389.37,8.61843
1778315100000,80389.37,80404.89,80378,80404.89,9.82034
1778315400000,80404.88,80433.22,80404.88,80408.53,65.49735
1778315700000,80408.53,80452.44,80408.53,80432.1,38.9791
1778316000000,80432.1,80432.1,80393.54,80432.06,22.81904
1778316300000,80432.06,80432.07,80418.7,80418.71,28.19201
1778316600000,80418.71,80429.56,80418.7,80429.55,6.50931
1778316900000,80429.56,80429.56,80407.11,80407.12,7.41093
1778317200000,80407.12,80415.83,80407.11,80413.86,12.35864
1778317500000,80413.86,80413.86,80400.36,80400.37,11.93571
1778317800000,80400.37,80400.37,80334.55,80342.35,20.08298
1778318100000,80342.36,80342.36,80230.55,80259.54,38.317
1778318400000,80259.53,80308.44,80259.53,80308.43,10.60726
1778318700000,80308.43,80308.44,80255.28,80255.29,8.73941
1778319000000,80255.28,80268.74,80243.94,80251.11,18.1771
1778319300000,80251.11,80278.67,80251.11,80259.84,28.49149
1778319600000,80259.84,80259.84,80232.05,80243.28,17.80617
1778319900000,80243.28,80248.58,80226.64,80226.64,5.40665
1778320200000,80226.65,80248.39,80217,80241.98,15.11839
1778320500000,80241.98,80242.54,80214,80242.53,24.37001
1778320800000,80242.54,80254.43,80190.23,80254,36.14516
1778321100000,80253.99,80253.99,80166.26,80178.22,24.59072
1778321400000,80178.21,80217.69,80178.21,80217.68,8.2844
1778321700000,80217.69,80245.87,80206.09,80206.09,33.69489
1778322000000,80206,80220.48,80194.22,80217.47,34.31471
1778322300000,80217.46,80250,80205.7,80205.7,28.8739
1778322600000,80205.03,80257.15,80205.03,80257.15,14.7986
1778322900000,80257.14,80323.57,80257.14,80323.56,19.87978
1778323200000,80323.57,80346.94,80323.56,80329.99,11.83044
1778323500000,80329.99,80330,80266.59,80266.59,8.17434
1778323800000,80266.6,80274.28,80265.34,80274.27,10.40351
1778324100000,80274.28,80277.34,80264.01,80264.02,3.5503
1778324400000,80264.01,80293.65,80256.95,80289.05,12.16889
1778324700000,80289.05,80293.64,80270.25,80278.57,74.78168
1778325000000,80278.56,80332.74,80278.56,80319.87,23.7186
1778325300000,80319.88,80346.94,80319.87,80341.29,16.66853
1778325600000,80341.28,80366.07,80341.28,80343.82,13.40475
1778325900000,80343.81,80343.82,80339.18,80340.93,5.82046
1778326200000,80340.92,80354.96,80340,80354.96,18.38077
1778326500000,80354.96,80354.96,80340,80340,12.67515
1778326800000,80340,80340.01,80339.18,80339.19,17.06453
1778327100000,80339.19,80361.33,80338.98,80338.98,31.41795
1778327400000,80338.98,80341.75,80332,80341.74,7.30769
1778327700000,80341.75,80365.31,80341.74,80345.46,33.30927
1778328000000,80345.47,80359.91,80342,80359.91,12.43257
1778328300000,80359.9,80372.3,80304.06,80304.06,29.36798
1778328600000,80304.07,80315.52,80304.06,80315.5,35.24879
1778328900000,80315.5,80323.66,80274.03,80323.66,50.24826
1778329200000,80323.65,80398,80323.65,80397.99,41.87044
1778329500000,80398,80416.21,80378.31,80416.2,58.4544
1778329800000,80416.21,80416.21,80342,80353.41,14.33237
1778330100000,80353.41,80353.41,80324.37,80329.69,32.26623
1778330400000,80329.69,80350.96,80329.69,80350.95,27.15478
1778330700000,80350.95,80382.36,80350.95,80382.35,37.34775
1778331000000,80382.36,80408,80382.35,80398.04,11.31683
1778331300000,80398.03,80398.04,80386.09,80397.97,7.41675
1778331600000,80397.97,80408,80381.2,80381.21,9.52822
1778331900000,80381.2,80415.22,80379.99,80413.98,35.20543
1778332200000,80413.98,80422,80379.77,80421.99,34.71341
1778332500000,80422,80422,80384,80384.01,18.20846
1778332800000,80384,80384.01,80350,80355.16,14.31352
1778333100000,80355.15,80393.75,80346.48,80346.48,50.6511
1778333400000,80346.48,80371.04,80340.11,80340.12,51.90937
1778333700000,80340.11,80390,80340.11,80373.07,41.24907
1778334000000,80373.07,80373.07,80318.7,80341.68,39.77649
1778334300000,80341.69,80363.78,80341.68,80356.87,9.6932
1778334600000,80356.86,80362.85,80340.19,80362.84,14.47443
1778334900000,80362.85,80391.18,80362.84,80391.18,22.01639
1778335200000,80391.18,80397.9,80357.75,80357.75,17.08145
1778335500000,80357.76,80375.58,80357.75,80358,8.8699
1778335800000,80358.01,80426.9,80358,80387.76,23.92448
1778336100000,80387.75,80387.76,80359.69,80374.59,32.87781
1778336400000,80374.6,80390.5,80294.15,80318.23,32.95224
1778336700000,80318.22,80344.41,80254.71,80324.11,63.26589
1778337000000,80324.1,80344.19,80282.99,80283,18.78353
1778337300000,80283,80285.42,80254.86,80285.41,32.59476
1778337600000,80285.42,80347.66,80271.37,80336.16,28.10267
1778337900000,80336.17,80372.3,80336.16,80346.75,11.60167
1778338200000,80346.76,80346.76,80258.64,80294.95,27.6734
1778338500000,80294.95,80347.36,80294.94,80332.22,24.51793
1778338800000,80332.23,80349.4,80320,80327.45,7.61218
1778339100000,80327.45,80327.46,80264,80264,45.58065
1778339400000,80264,80299.82,80234,80299.81,57.72582
1778339700000,80299.82,80388.68,80299.81,80360.22,32.06625
1778340000000,80360.22,80407.75,80360.22,80385.57,19.039
1778340300000,80385.57,80411.77,80385.56,80410.99,4.99125
1778340600000,80410.99,80474,80410.99,80441.66,21.95993
1778340900000,80441.65,80527.08,80441.65,80526.52,90.2363
1778341200000,80526.52,80600,80447.48,80476.82,72.77455
1778341500000,80476.82,80575.15,80476.82,80532.12,29.37985
1778341800000,80532.12,80538.92,80513.24,80527.53,11.73078
1778342100000,80527.54,80530,80508.75,80527.92,25.3822
1778342400000,80527.92,80551.84,80487.4,80503.37,34.40239
1778342700000,80503.37,80571.14,80503.37,80571.14,34.46382
1778343000000,80571.14,80621.87,80563.5,80577.96,42.95097
1778343300000,80577.96,80663.56,80577.96,80649.89,66.88258
1778343600000,80649.88,80777,80645.16,80728.19,93.06526
1778343900000,80728.19,80768.45,80644.71,80655.86,38.99894
1778344200000,80655.85,80655.85,80618.74,80625.41,43.52362
1778344500000,80625.41,80650,80614.43,80614.44,26.71611
1778344800000,80614.44,80639.38,80593.56,80638.57,18.54543
1778345100000,80638.57,80650,80621.81,80626.33,50.76192
1778345400000,80626.32,80626.33,80596.12,80615,57.31874
1778345700000,80615,80650,80614.99,80625.01,38.92467
1778346000000,80625,80672.98,80625,80672.64,15.58921
1778346300000,80672.64,80777,80672.63,80769.72,57.51712
1778346600000,80769.72,80817.99,80739.5,80741.34,62.50205
1778346900000,80741.33,80765.47,80715.08,80733.42,33.34502
1778347200000,80733.42,80785.38,80689.43,80772.5,36.66373
1778347500000,80772.51,80833.33,80772.5,80832.45,32.08197
1778347800000,80832.44,80870.21,80832.44,80862.32,45.73565
1778348100000,80862.32,80928.56,80862.31,80895.19,55.96017
1778348400000,80895.19,80895.2,80826.21,80826.22,24.46305
1778348700000,80826.22,80841.4,80792.78,80792.78,14.21441
1778349000000,80792.79,80818.44,80781.82,80781.82,18.87354
1778349300000,80781.83,80823.94,80735.44,80812.7,33.19275
1778349600000,80812.69,80869.93,80812.69,80830.54,27.2939
1778349900000,80830.05,80848.61,80819.53,80819.53,6.56913
1778350200000,80819.52,80833.31,80787.39,80833.31,27.52709
1778350500000,80833.31,80854.34,80832,80832.01,7.82724
1778350800000,80832,80854.6,80812.59,80854.59,8.65178
1778351100000,80854.6,81045.08,80854.59,81040.54,140.94296
1778351400000,81040.53,81080,81007.79,81029.2,34.78525
1778351700000,81029.2,81029.21,80950.78,80950.78,16.93591
1778352000000,80950.78,80950.79,80900,80902.01,33.43583
1778352300000,80902.02,80902.02,80865.75,80900.56,13.38642
1778352600000,80900.56,80926.07,80900.55,80913.8,12.58512
1778352900000,80913.8,80913.81,80895.47,80907.65,9.41323
1778353200000,80907.66,80927.66,80882.24,80882.24,12.55888
1778353500000,80882.24,80907.67,80874.44,80886.64,22.28192
1778353800000,80886.64,80888.94,80865.75,80888.94,10.46552
1778354100000,80888.94,80897.78,80831.71,80897.78,27.66896
1778354400000,80897.78,80917.36,80882.21,80882.22,16.79598
1778354700000,80882.21,80882.22,80776.99,80825.89,33.24129
1778355000000,80825.9,80825.9,80805.5,80807.66,8.14356
1778355300000,80807.65,80807.66,80795.6,80803.77,13.9987
1778355600000,80803.77,80844.91,80803.77,80844.9,12.25021
1778355900000,80844.9,80855.81,80820,80855.8,7.4184
1778356200000,80855.81,80958,80855.81,80931.49,28.05384
1778356500000,80931.5,80956.97,80899.99,80938.53,24.93141
1778356800000,80938.53,80938.53,80882.82,80888.28,14.72217
1778357100000,80888.29,80888.29,80863.31,80875.86,12.93972
1778357400000,80875.85,80875.86,80831.5,80831.5,6.93524
1778357700000,80831.51,80841.92,80819.57,80826.48,13.28325
1778358000000,80826.48,80826.49,80773.48,80773.56,13.83846
1778358300000,80773.57,80801.2,80773.56,80797.14,13.90263
1778358600000,80797.15,80806.47,80744.98,80750.14,19.19003
1778358900000,80750.15,80789.01,80744.99,80789,10.34603
1778359200000,80789,80813.7,80780,80805.51,6.15709
1778359500000,80805.51,80805.51,80791.43,80791.44,4.94242
1778359800000,80791.44,80818.7,80783.45,80783.45,17.96431
1778360100000,80783.46,80814.19,80783.45,80805.5,9.91869
1778360400000,80805.51,80829.85,80805.51,80829.84,7.9171
1778360700000,80829.85,80861.83,80829.84,80852.77,11.93935
1778361000000,80852.77,80896,80846,80856.19,14.58219
1778361300000,80856.2,80871.33,80856.19,80856.2,4.99701
1778361600000,80856.19,80856.2,80805.5,80805.5,6.09449
1778361900000,80805.5,80809.54,80780,80809.53,13.14108
1778362200000,80809.54,80809.54,80792.49,80792.5,8.84035
1778362500000,80792.5,80793.01,80764.5,80765.73,8.89908
1778362800000,80765.72,80792.01,80749.81,80749.81,14.81794
1778363100000,80749.81,80787.65,80744.98,80783.75,28.59884
1778363400000,80783.76,80816.48,80759.64,80805.5,10.70016
1778363700000,80805.5,80812,80780.82,80780.83,19.32656
1778364000000,80780.83,80797.32,80760.95,80770.65,10.53066
1778364300000,80770.66,80782.58,80727.72,80744.81,11.92014
1778364600000,80744.8,80762.06,80735.6,80750.37,7.84537
1778364900000,80750.37,80786.01,80750.36,80773.68,5.04572
1778365200000,80773.69,80773.69,80756.49,80772.9,5.1562
1778365500000,80772.89,80781.16,80758.76,80758.76,12.32956
1778365800000,80758.76,80759.73,80670.01,80759.72,52.89262
1778366100000,80759.73,80761.18,80735.7,80761.18,6.12699
1778366400000,80761.17,80823.24,80761.17,80817.05,18.28274
1778366700000,80817.06,80817.06,80782.8,80782.81,8.86593
1778367000000,80782.8,80784.51,80754.57,80754.57,9.81657
1778367300000,80754.58,80782.38,80750.66,80782.38,50.73552
1778367600000,80782.38,80850,80759.99,80760,282.5512
1778367900000,80760,80783.33,80714.9,80714.91,28.42675
1778368200000,80714.9,80732.52,80700,80732.5,7.93951
1778368500000,80732.5,80732.51,80700,80700,4.8166
1778368800000,80700.01,80700.01,80691.9,80691.9,5.43873
1778369100000,80691.91,80691.91,80660.42,80673.25,7.91488
1778369400000,80673.26,80674.71,80625.12,80674,35.80048
1778369700000,80674,80689.98,80647.48,80647.49,8.07501
1778370000000,80647.48,80667.37,80621.88,80666.94,45.79711
1778370300000,80666.94,80707.3,80662.58,80707.3,38.99524
1778370600000,80707.3,80707.3,80683.5,80696.48,13.19287
1778370900000,80696.49,80701.63,80678.4,80678.4,17.81923
1778371200000,80678.41,80715.93,80643.48,80643.48,38.08397
1778371500000,80643.49,80686.83,80610.64,80670,108.0132
1778371800000,80670,80728.53,80670,80714.49,24.49648
1778372100000,80714.5,80743.66,80708.01,80743.65,28.77076
1778372400000,80743.65,80770.51,80743.65,80744.33,19.33445
1778372700000,80744.33,80744.34,80706,80714,5.96249
1778373000000,80714,80726.23,80660.43,80726.23,25.45633
1778373300000,80726.22,80751.33,80697.2,80742.56,17.1498
1778373600000,80742.57,80770.32,80725.43,80738.12,26.05796
1778373900000,80738.12,80741.77,80690,80693.46,10.8204
1778374200000,80693.46,80693.47,80645.36,80662.86,17.24766
1778374500000,80662.85,80680.04,80632.34,80680.04,24.88362
1778374800000,80680.03,80680.04,80579.34,80623.27,112.79531
1778375100000,80623.27,80650.2,80594.33,80650.19,7.56604
1778375400000,80650.2,80650.2,80623.28,80625.03,16.43287
1778375700000,80625.03,80658.85,80607.96,80618.08,64.28403
1778376000000,80618.08,80630.55,80572.77,80572.77,18.34366
1778376300000,80572.77,80611.97,80572.77,80603.57,60.0598
1778376600000,80603.58,80646.13,80589.92,80589.93,20.43604
1778376900000,80589.93,80617.36,80574.39,80588.9,28.39243
1778377200000,80588.91,80630.41,80588.9,80630.4,6.8751
1778377500000,80630.4,80634,80621.99,80633.68,12.07473
1778377800000,80633.67,80690.73,80633.67,80685.9,24.54117
1778378100000,80685.91,80685.91,80666.99,80685.56,38.81954
1778378400000,80685.55,80685.56,80625.18,80638.63,16.69773
1778378700000,80638.63,80661.25,80620,80630.25,28.80432
1778379000000,80630.25,80639.76,80611,80628.94,35.64172
1778379300000,80628.94,80685.55,80628.93,80652.39,20.29957
1778379600000,80652.4,80695.15,80642.3,80695.14,14.29312
1778379900000,80695.15,80757.52,80695.14,80740.71,24.83678
1778380200000,80740.71,80740.72,80713.4,80713.4,9.19342
1778380500000,80713.4,80779.79,80713.4,80740,21.9015
1778380800000,80740,80758.12,80726.17,80758.12,37.8338
1778381100000,80758.12,80782.38,80703.03,80782.37,36.97986
1778381400000,80782.37,80790,80750.92,80767.68,21.18938
1778381700000,80767.68,80777.42,80747.66,80777.42,22.92768
1778382000000,80777.42,80832.72,80761.59,80813.23,43.28187
1778382300000,80813.24,80830.17,80766.26,80766.26,19.74595
1778382600000,80766.27,80784.8,80761.6,80784.8,22.14564
1778382900000,80784.79,80784.8,80771.33,80772.22,11.33692
1778383200000,80772.22,80772.22,80737.23,80752.47,12.58817
1778383500000,80752.47,80752.47,80744.01,80744.02,4.0771
1778383800000,80744.01,80759.98,80709.59,80759.98,22.26814
1778384100000,80759.97,80860,80759.97,80859.99,44.40189
1778384400000,80859.99,80887.15,80805.5,80805.51,24.04225
1778384700000,80805.5,80832.32,80805,80814.14,12.67866
1778385000000,80814.15,80817.38,80814.14,80814.14,6.70004
1778385300000,80814.15,80814.15,80774.74,80775,61.50458
1778385600000,80774.99,80796.71,80747.48,80750,89.72786
1778385900000,80749.99,80780,80749.99,80771.64,11.0898
1778386200000,80771.63,80782.16,80757.45,80782.15,27.57465
1778386500000,80782.16,80806.17,80755.19,80785.35,33.72406
1778386800000,80785.35,80785.36,80762.66,80762.67,4.82673
1778387100000,80762.67,80792.79,80762.66,80792.78,7.77059
1778387400000,80792.78,80840,80792.78,80814.11,6.62318
1778387700000,80814.11,80836.59,80814.1,80823.7,29.11155
1778388000000,80823.7,80823.7,80769.97,80769.98,7.77291
1778388300000,80769.98,80769.98,80722.78,80739.01,19.80952
1778388600000,80739,80781.95,80739,80780.73,7.07935
1778388900000,80780.72,80780.73,80759.93,80759.93,8.34168
1778389200000,80759.93,80759.94,80724.29,80750.01,19.72876
1778389500000,80750,80750.01,80741.39,80749.88,3.69109
1778389800000,80749.88,80766.16,80749.88,80766.16,9.52872
1778390100000,80766.15,80789.83,80766.15,80777.24,9.44083
1778390400000,80777.24,80809.45,80760.32,80809.44,6.96605
1778390700000,80809.45,80816.52,80749.99,80749.99,114.3266
1778391000000,80750,80810.71,80749.99,80766.48,61.96625
1778391300000,80766.47,80783.44,80766.46,80777.75,17.7865
1778391600000,80777.75,80777.75,80723.9,80730,36.25117
1778391900000,80729.99,80752.6,80722.38,80745.99,54.37014
1778392200000,80745.99,80747.34,80682,80682.01,27.69881
1778392500000,80682.01,80705.79,80682,80700.77,10.98421
1778392800000,80700.76,80720.09,80700.76,80720.08,10.71334
1778393100000,80720.08,80740.6,80720.08,80738.95,8.44754
1778393400000,80738.95,80738.95,80687.89,80719.16,17.88149
1778393700000,80719.16,80724.94,80700.9,80700.9,14.98757
1778394000000,80700.9,80723.93,80697.2,80697.21,14.4072
1778394300000,80697.2,80697.21,80658.97,80658.97,10.10861
1778394600000,80658.98,80670,80658.97,80666.14,27.68981
1778394900000,80666.15,80719.07,80666.14,80705.7,29.19366
1778395200000,80705.7,80729.98,80689.07,80710,33.59166
1778395500000,80710,80743.67,80709.99,80743.67,14.62813
1778395800000,80743.67,80753.04,80738.78,80748.72,16.92316
1778396100000,80748.71,80748.72,80720.74,80733.75,12.97803
1778396400000,80733.75,80792.79,80733.74,80746.54,20.67924
1778396700000,80746.54,80773.78,80746.54,80763.99,27.28874
1778397000000,80763.99,80763.99,80727.18,80727.19,28.05024
1778397300000,80727.19,80774.62,80720.1,80765.27,43.32477
1778397600000,80765.27,80791.78,80765.27,80776.78,9.47964
1778397900000,80776.79,80827.14,80776.78,80784.62,93.41059
1778398200000,80784.61,80785.88,80770,80770,8.44391
1778398500000,80770,80780.81,80769.16,80780.8,18.47094
1778398800000,80780.8,80795.01,80772.2,80795,45.60963
1778399100000,80795,80795,80765,80778.74,49.79582
1778399400000,80778.75,80778.75,80729.56,80746.25,41.40404
1778399700000,80746.25,80750,80731.3,80736.03,14.71761
1778400000000,80736.03,80736.03,80715.33,80715.33,12.23709
1778400300000,80715.34,80787.81,80715.33,80787.81,25.61392
1778400600000,80787.81,80815.77,80769.92,80769.93,14.62066
1778400900000,80769.92,80798.06,80750.32,80775.54,33.5305
1778401200000,80775.53,80833.55,80775.53,80829.99,13.14403
1778401500000,80829.99,80900,80829.98,80873.64,52.1679
1778401800000,80873.63,80909.65,80851.22,80851.23,23.34073
1778402100000,80851.23,80868.15,80850.18,80856.27,28.21589
1778402400000,80856.26,80856.27,80805.5,80836.72,21.94257
1778402700000,80836.72,80850,80823.64,80849.99,11.79419
1778403000000,80850,80850,80820.8,80838.86,10.53608
1778403300000,80838.85,80838.86,80822.25,80830.33,5.22452
1778403600000,80830.34,80913.8,80830.34,80898.02,30.41317
1778403900000,80898.01,80898.02,80843.47,80863.28,17.94285
1778404200000,80863.27,80864.23,80840.31,80850.59,32.57294
1778404500000,80850.6,80864.25,80838.66,80838.66,13.8936
1778404800000,80838.67,80838.67,80820.56,80827.37,7.05697
1778405100000,80827.37,80833.48,80820.02,80820.02,29.13136
1778405400000,80820.02,80831.33,80804.65,80804.65,20.7566
1778405700000,80804.66,80804.66,80763.4,80784.19,12.05816
1778406000000,80784.19,80784.19,80756.53,80762.35,10.73591
1778406300000,80762.35,80800,80762.34,80799.79,14.67821
1778406600000,80799.79,80804.62,80768.93,80804.62,24.61606
1778406900000,80804.61,80807.96,80787.31,80807.96,23.46195
1778407200000,80807.95,80834,80743.3,80743.3,22.34092
1778407500000,80743.3,80843.67,80710.14,80835.26,36.34081
1778407800000,80835.27,80835.27,80729.49,80729.5,32.70219
1778408100000,80729.5,80745.86,80691,80729,44.61103
1778408400000,80729,80813.58,80728.99,80800.58,31.90769
1778408700000,80800.58,80813.58,80800.58,80813.57,3.22947
1778409000000,80813.58,80833.04,80805.53,80805.53,24.26654
1778409300000,80805.53,80809.51,80805.5,80805.51,9.56253
1778409600000,80805.51,80805.51,80766.39,80802.15,24.57289
1778409900000,80802.15,80805.5,80795.78,80803.3,9.09011
1778410200000,80803.3,80881.15,80803.3,80877.87,28.32237
1778410500000,80877.87,80883.48,80873.79,80873.79,12.54368
1778410800000,80873.8,80975.4,80873.79,80934.45,84.48805
1778411100000,80934.44,80934.44,80888,80888,20.91402
1778411400000,80888,80928.86,80872.87,80913.81,14.84308
1778411700000,80913.81,80934,80854.68,80868.01,32.40279
1778412000000,80868,80868,80750,80803.07,33.96796
1778412300000,80803.07,80836.6,80792.93,80792.94,35.24341
1778412600000,80792.93,80812.87,80792.93,80809.36,18.78442
1778412900000,80809.37,80821.44,80805.5,80812.88,13.48471
1778413200000,80812.88,80840,80805.5,80833.57,17.12013
1778413500000,80833.58,80838.54,80823.78,80823.78,21.8067
1778413800000,80823.78,80840.13,80808.09,80831.06,23.21147
1778414100000,80831.06,80855.3,80821.21,80821.21,23.26622
1778414400000,80821.21,80845.02,80784.2,80800.14,18.74356
1778414700000,80800.13,80818.83,80797.16,80818.83,6.65954
1778415000000,80818.82,80865.05,80811.06,80865.03,16.7594
1778415300000,80865.04,80887.82,80852.91,80852.92,7.78058
1778415600000,80852.91,80913.8,80852.91,80913.8,15.14107
1778415900000,80913.8,80934.82,80876.02,80927.32,30.54933
1778416200000,80927.32,80933.62,80900,80901.9,24.9851
1778416500000,80901.9,80920,80872,80920,30.10164
1778416800000,80920,80925.51,80902.75,80922.42,23.26736
1778417100000,80922.43,80950,80906.28,80915.06,38.07327
1778417400000,80915.07,80925.9,80915.06,80917.77,5.28076
1778417700000,80917.77,80934.39,80900.01,80927.72,18.3433
1778418000000,80927.71,80937.3,80900,80904.53,20.74889
1778418300000,80904.54,80922.97,80865.44,80913.8,16.55294
1778418600000,80913.8,80945.79,80895.82,80925.3,20.68439
1778418900000,80925.3,80940,80900,80939.84,18.86587
1778419200000,80939.85,80983.7,80939.84,80966.66,25.0412
1778419500000,80966.67,81000.01,80954.76,80974.3,30.39346
1778419800000,80974.29,80995.64,80933.33,80995.63,22.1616
1778420100000,80995.64,80995.64,80960.31,80960.32,15.36144
1778420400000,80960.31,80984.7,80933.33,80984.7,39.82784
1778420700000,80984.7,80984.7,80958.05,80961.77,12.57559
1778421000000,80961.78,80969.75,80956.89,80966.01,21.82661
1778421300000,80966,80971.67,80939.7,80971.67,10.211
1778421600000,80971.66,80992.55,80947.07,80947.08,18.20118
1778421900000,80947.08,80947.08,80913.79,80933.19,32.47381
1778422200000,80933.2,80979.69,80933.2,80945,88.58668
1778422500000,80945,80945.01,80913.8,80919.89,13.72669
1778422800000,80919.89,80919.9,80890.76,80918.45,13.27652
1778423100000,80918.44,80918.45,80909.93,80909.94,7.26029
1778423400000,80909.94,80972.82,80909.94,80953.42,14.37086
1778423700000,80953.42,80962.54,80936.96,80947.62,13.85545
1778424000000,80947.62,80980,80876.01,80893.87,43.46362
1778424300000,80893.86,80900.58,80816.22,80827.22,22.64379
1778424600000,80827.21,80999.36,80827.21,80981.8,51.84736
1778424900000,80981.81,80990.11,80945.35,80990.11,52.75235
1778425200000,80990.11,81110,80978.39,81048.74,132.50555
1778425500000,81048.74,81074.25,80941.4,80953.81,46.6065
1778425800000,80953.81,81049.94,80936,81044.73,24.08113
1778426100000,81044.73,81044.73,81003.25,81011.14,14.23029
1778426400000,81011.15,81011.15,80966.66,80966.66,20.58833
1778426700000,80966.66,80995.84,80954.78,80954.79,20.52047
1778427000000,80954.78,80993.89,80952.29,80989.99,15.67992
1778427300000,80990,81110,80989.99,81097.21,58.14751
1778427600000,81097.2,81191.7,81052,81141.02,96.45154
1778427900000,81141.01,81367.99,81130.4,81341.91,212.13234
1778428200000,81341.91,81442.81,81320,81347.19,82.24006
1778428500000,81347.2,81432.98,81347.19,81418.01,57.10139
1778428800000,81418.01,81473.29,81381.28,81423.36,150.9078
1778429100000,81423.36,81466,81361.43,81466,48.09388
1778429400000,81466,81500,81440.64,81477.8,76.46836
1778429700000,81477.8,81483.36,81343.02,81357.84,41.25805
1778430000000,81357.85,81389.93,81276.04,81278.45,70.56076
1778430300000,81278.45,81325.81,81258.6,81260.09,51.31333
1778430600000,81260.1,81277.74,81200,81238.38,31.50413
1778430900000,81238.37,81306.08,81210,81304.6,29.96087
1778431200000,81304.61,81319.24,81239.25,81247.62,27.12829
1778431500000,81247.62,81320,81222.38,81319.99,28.49784
1778431800000,81320,81361.38,81306.15,81349.89,18.47732
1778432100000,81349.89,81378.25,81327.19,81378.25,21.05644
1778432400000,81378.25,81400,81351.89,81391.22,26.71313
1778432700000,81391.22,81435.27,81244.37,81244.37,28.90248
1778433000000,81244.38,81347.62,81220,81340.62,61.4023
1778433300000,81340.62,81385.62,81288.69,81349.74,42.30017
1778433600000,81349.74,81438.46,81349.73,81400.11,87.58585
1778433900000,81400.12,81404.11,81366.89,81390.4,31.66591
1778434200000,81390.4,81409.19,81328.81,81328.81,45.97749
1778434500000,81328.82,81328.82,81291,81291.01,24.78013
1778434800000,81291.01,81381.31,81291,81381.31,21.63981
1778435100000,81381.3,81434.42,81348,81370.81,63.35549
1778435400000,81370.81,81583.11,81366.35,81499.19,133.32562
1778435700000,81499.19,81518.49,81442.98,81476.18,32.0963
1778436000000,81476.18,81493.11,81424.14,81476.41,27.71951
1778436300000,81476.41,81485.48,81396,81413.99,19.11907
1778436600000,81413.99,81451.98,81413.8,81451.97,12.83326
1778436900000,81451.98,81451.98,81333.33,81342.47,27.59042
1778437200000,81342.46,81417.15,81334.32,81390.58,52.59595
1778437500000,81390.59,81419.99,81353.19,81355.26,15.14443
1778437800000,81355.27,81412.87,81337.61,81348.01,30.88776
1778438100000,81348.02,81348.02,81308.06,81313.08,20.42025
1778438400000,81313.07,81319.53,81250.8,81259.58,17.93153
1778438700000,81259.58,81279.72,81257.95,81279.72,13.43471
1778439000000,81279.72,81293.99,81231.14,81285.81,20.3911
1778439300000,81285.81,81285.81,81255.44,81271.96,10.84006
1778439600000,81271.96,81274.01,81148,81211,60.36805
1778439900000,81211,81300,81210.99,81299.99,15.43474
1778440200000,81300,81383.29,81299.99,81360.01,19.52971
1778440500000,81360,81450.72,81353.53,81415.65,67.58434
1778440800000,81415.65,81478.62,81401.91,81466.61,41.55138
1778441100000,81466.62,81481.37,81431.29,81481.36,17.99721
1778441400000,81481.36,81481.92,81434.49,81443.64,18.78194
1778441700000,81443.64,81443.64,81391.51,81407.84,17.60389
1778442000000,81407.83,81448.86,81407.83,81430.25,21.06075
1778442300000,81430.25,81430.25,81388,81388.01,14.24518
1778442600000,81388.01,81396.84,81333.05,81345.99,14.2929
1778442900000,81345.99,81439.62,81345.99,81437.83,25.89743
1778443200000,81437.83,81450,81422.84,81422.85,15.67455
1778443500000,81422.84,81459.66,81420.22,81459.66,13.08981
1778443800000,81459.66,81459.66,81167.49,81191.73,51.04437
1778444100000,81191.73,81221.35,81055.38,81072.5,72.21582
1778444400000,81072.49,81199.22,81072.49,81119.46,54.82436
1778444700000,81119.46,81162.53,81110,81151.86,23.04875
1778445000000,81151.87,81151.87,80914.31,80981.06,86.1276
1778445300000,80981.05,81109.83,80951.73,81007.79,50.61971
1778445600000,81007.8,81048.7,80799.96,80800,106.85922
1778445900000,80800,80800,80288,80367.83,347.79103
1778446200000,80367.83,80680,80279.77,80613.99,155.26684
1778446500000,80614,80734.88,80601.36,80734.88,45.17763
1778446800000,80734.88,80944.44,80705.83,80798,116.5492
1778447100000,80798.01,80870,80781.64,80841.22,26.30289
1778447400000,80841.22,80841.22,80571.97,80659.28,75.78775
1778447700000,80659.27,80888,80658.05,80878.51,49.38326
1778448000000,80878.52,80878.52,80700,80747.51,93.59257
1778448300000,80747.51,80840,80726.76,80839.99,75.55709
1778448600000,80840,80938.8,80833.64,80858.89,67.28194
1778448900000,80858.89,80919.12,80775.97,80775.97,68.84136
1778449200000,80775.98,80897.99,80775.98,80840,30.44172
1778449500000,80840,80896.77,80838.1,80850.18,19.63568
1778449800000,80850.19,80917.99,80753.61,80753.61,39.99749
1778450100000,80753.62,80784.86,80714.28,80720.47,28.36068
1778450400000,80720.47,81204.52,80666.66,80957.55,184.91518
1778450700000,80957.55,81251.77,80938.13,81193.75,123.73899
1778451000000,81193.75,81432.79,81188.21,81317.02,143.52857
1778451300000,81317.02,81400.28,81213.52,81363,162.51282
1778451600000,81363,81372.28,81255.94,81314.04,49.3431
1778451900000,81314.04,81718,81300.98,81503.71,215.51728
1778452200000,81503.71,82109.03,81467.09,82027.54,359.3406
1778452500000,82028,82072.23,81892.26,81937.85,124.6024
1778452800000,81937.85,81995.9,81852.03,81887.88,67.80134
1778453100000,81887.88,81998.33,81852.43,81989.4,82.05812
1778453400000,81989.39,82090.21,81828.42,82034.63,117.82402
1778453700000,82034.63,82171.96,81978,82044.49,173.6822
1778454000000,82044.49,82400,82044.49,82228.82,335.64668
1778454300000,82228.82,82384.48,82228.82,82314.12,120.13539
1778454600000,82314.11,82430,82261.29,82400,150.98212
1778454900000,82400,82479.32,82262.32,82270.15,137.73267
1778455200000,82270.15,82336.86,82218.15,82277.81,69.1001
1778455500000,82277.82,82350,82201.16,82231.49,96.73204
1778455800000,82231.49,82300,82201.81,82211.6,98.37583
1778456100000,82211.6,82414.76,82211.6,82372.28,90.33326
1778456400000,82372.27,82400,82314.11,82387.86,67.12391
1778456700000,82387.86,82409.54,82300.46,82319.99,90.09061
1778457000000,82319.99,82324.89,82174.8,82191.6,72.28396
1778457300000,82191.61,82210.1,82080,82210.07,67.14626
1778457600000,82210.07,82380,82088,82091.05,180.9981
1778457900000,82091.05,82128.15,81967.39,81980.05,140.61839
1778458200000,81980.05,82030.91,81877.72,81877.72,75.10977
1778458500000,81877.73,81877.73,81570.58,81579.77,224.53712
1778458800000,81579.77,81784.18,81414.66,81784.18,178.55961
1778459100000,81784.17,81817.82,81637.35,81679.99,55.31189
1778459400000,81680,81840.08,81664.75,81761.15,74.50397
1778459700000,81761.14,81806.97,81711.42,81711.43,38.4224
1778460000000,81711.43,81717.8,81488.17,81596.31,136.80264
1778460300000,81596.32,81648,81542.51,81577.11,61.38719
1778460600000,81577.1,81612.7,81290,81345.21,82.20129
1778460900000,81345.21,81488.55,81280,81471.13,45.54829
1778461200000,81471.13,81493.78,81291.23,81344.03,65.65938
1778461500000,81344.04,81462.66,81304,81366.3,42.47813
1778461800000,81366.3,81591.99,81313.99,81502.96,60.44395
1778462100000,81502.95,81687.17,81466.2,81672.56,100.99214
1778462400000,81672.56,81744.85,81618.01,81714.9,38.26685
1778462700000,81714.9,81734.81,81610.03,81626.88,23.8509
1778463000000,81626.88,81676.85,81493.77,81560,46.71042
1778463300000,81560.01,81564.37,81470.65,81502.04,16.16214
1778463600000,81502.04,81574.58,81456.92,81493.77,23.16201
1778463900000,81493.77,81593.86,81400,81576.45,36.41135
1778464200000,81576.45,81576.45,81460,81499.59,19.76002
1778464500000,81499.6,81530,81460,81501.72,22.0265
1778464800000,81501.73,81572.4,81467.47,81526.75,30.72963
1778465100000,81526.76,81546.92,81362.14,81417.25,41.86515
1778465400000,81417.24,81464.26,81372,81406.17,33.36527
1778465700000,81406.17,81406.17,81188,81288.68,89.50391
1778466000000,81288.67,81288.67,81141.81,81230.01,42.26876
1778466300000,81230.01,81256.93,81185.58,81241.58,42.60165
1778466600000,81241.58,81277.09,81117.64,81175.97,49.7145
1778466900000,81175.98,81223.42,81141.81,81209.8,41.33787
1778467200000,81209.8,81240.01,81176.63,81208.02,58.58196
1778467500000,81208.03,81263.6,81182.87,81182.88,27.14618
1778467800000,81182.88,81255.63,81182.87,81234.62,18.34555
1778468100000,81234.63,81234.63,81166.16,81169.08,16.51025
1778468400000,81169.09,81188.97,81101.18,81109.16,31.05862
1778468700000,81109.16,81145.21,81000,81033.59,63.4053
1778469000000,81033.58,81033.59,80610,80615.01,156.808
1778469300000,80615.01,80719.52,80568,80656.15,135.75028
1778469600000,80656.15,80695.79,80568.01,80680.01,101.91399
1778469900000,80680.01,80680.01,80567.51,80603.05,76.68186
1778470200000,80603.05,80666.96,80560,80560.01,48.29361
1778470500000,80560.01,80630.32,80525,80615.95,70.60274
1778470800000,80615.96,80732.15,80614.79,80722.19,44.65087
1778471100000,80722.19,80765.02,80699.99,80699.99,59.98525
1778471400000,80699.99,80766.08,80684.02,80737.27,39.53834
1778471700000,80737.26,80748.99,80709.87,80736.01,29.26695
1778472000000,80736,80736.73,80670.79,80704.86,45.645
1778472300000,80704.87,80766.15,80650.81,80650.82,17.3926
1778472600000,80650.81,80715.23,80639.99,80640,132.42993
1778472900000,80640,80720,80639.99,80691.18,19.103
1778473200000,80691.17,80776.99,80668,80766.51,23.37431
1778473500000,80766.51,80789.99,80727.99,80752.81,19.87449
1778473800000,80752.8,80812.22,80708.71,80793.56,16.79439
1778474100000,80793.56,80814.03,80777.75,80782.04,28.86731
1778474400000,80782.05,80822.08,80782.04,80822.08,16.00128
1778474700000,80822.07,80843.63,80740.01,80740.01,21.31248
1778475000000,80740,80879.12,80729.63,80879.12,14.69081
1778475300000,80879.11,80879.11,80824.61,80824.61,22.98516
1778475600000,80824.61,80890,80810.31,80884.94,14.97422
1778475900000,80884.94,80890.9,80825.93,80859.59,30.63772
1778476200000,80859.59,80888.83,80840.73,80840.73,6.3817
1778476500000,80840.72,80905.05,80840.72,80892.52,15.0132
1778476800000,80892.52,80934.57,80892.51,80931.65,8.52483
1778477100000,80931.65,80965.09,80912,80963.61,17.36716
1778477400000,80963.61,80981.8,80942.39,80976.64,11.47612
1778477700000,80976.65,80976.65,80840.4,80864.29,23.33609
1778478000000,80864.29,80897.48,80794.08,80794.09,41.86606
1778478300000,80794.08,80847.3,80761.73,80847.29,14.71497
1778478600000,80847.29,80860.01,80776.8,80860,154.75312
1778478900000,80860.01,80860.62,80806.48,80832.33,84.64358
1778479200000,80832.34,80860.62,80797.01,80860.62,21.58685
1778479500000,80860.62,80938.12,80840,80928.65,21.59962
1778479800000,80928.66,80985.6,80910.65,80913.46,17.20978
1778480100000,80913.46,80918.75,80830.84,80858,26.47118
1778480400000,80858.01,80982,80858,80982,15.66202
1778480700000,80982.41,81049.51,80977.27,80988,16.72193
1778481000000,80987.99,81016.78,80948.62,80948.63,17.85741
1778481300000,80948.63,80981.19,80914.7,80928.68,25.28873
1778481600000,80928.68,80928.68,80803.12,80820.37,27.3983
1778481900000,80820.37,80828.85,80762,80765.96,25.09651
1778482200000,80765.96,80861.86,80763.04,80836.76,25.15236
1778482500000,80836.76,80873.68,80822.85,80822.86,55.96022
1778482800000,80822.86,80823,80750,80750,40.44517
1778483100000,80750.01,80769.56,80700,80769.55,58.41816
1778483400000,80769.56,80800,80754.07,80759.99,41.72706
1778483700000,80759.99,80834,80700,80833.89,28.4272
1778484000000,80833.89,80840.3,80746.01,80774.77,15.32139
1778484300000,80774.77,80800,80721.27,80737.9,35.6583
1778484600000,80737.89,80767.58,80663.11,80724.58,69.73702
1778484900000,80724.57,80748,80711.11,80736.64,38.84278
1778485200000,80736.63,80767.33,80699.63,80728.97,38.81304
1778485500000,80728.97,80779.54,80718.36,80724.82,42.77236
1778485800000,80724.82,80800,80724.82,80760.64,59.04909
1778486100000,80760.65,80760.65,80716.78,80740.4,27.72655
1778486400000,80740.4,80785.96,80700,80709.18,30.04296
1778486700000,80709.17,80770.42,80662.45,80662.45,26.92853
1778487000000,80662.44,80750.24,80646.56,80750.23,31.85427
1778487300000,80750.23,80800.01,80729.78,80790.75,68.14375
1778487600000,80790.76,80790.76,80719.41,80777.42,20.25863
1778487900000,80777.41,80795.59,80646.83,80646.84,25.83381
1778488200000,80646.83,80722.48,80621.87,80690.47,32.11512
1778488500000,80690.47,80820,80690.46,80778.37,68.00781
1778488800000,80778.37,80846.62,80769.57,80836.34,63.68638
1778489100000,80836.33,80863.42,80824.14,80855.9,77.20073
1778489400000,80855.98,80858.27,80794.18,80794.19,11.14112
1778489700000,80794.19,80794.19,80732.83,80767.97,8.70824
1778490000000,80767.97,80833.93,80758.3,80833.92,19.30441
1778490300000,80833.93,80866.34,80832.18,80864,21.05576
1778490600000,80864,80925.36,80864,80925.35,15.31464
1778490900000,80925.36,80950,80914.42,80916.48,23.38236
1778491200000,80916.47,80940.1,80900,80923.06,12.91189
1778491500000,80923.06,80938.64,80918.98,80918.98,11.96299
1778491800000,80918.98,80924.74,80877.49,80895.05,29.11025
1778492100000,80895.04,80902,80864.58,80876.51,44.18691
1778492400000,80876.51,80947.93,80853.39,80924.39,61.65112
1778492700000,80924.4,80996.38,80899.67,80970.14,28.81208
1778493000000,80970.14,80977.79,80940,80942.98,15.37738
1778493300000,80942.98,80997.63,80922.99,80966.57,47.76778
1778493600000,80966.58,81008.4,80957.37,80966.65,34.7865
1778493900000,80966.66,81068.7,80966.65,81068.7,37.89727
1778494200000,81068.7,81095.48,81020.55,81031.3,36.95652
1778494500000,81031.29,81179.27,81020,81133.87,59.53162
1778494800000,81133.86,81144.03,81104.18,81136.47,28.609
1778495100000,81136.48,81198.88,81120,81180.01,34.36218
1778495400000,81180,81200,81082.26,81082.81,57.86684
1778495700000,81082.81,81104.57,81000,81027.01,82.65234
1778496000000,81027.01,81100,81027,81069.36,20.35406
1778496300000,81069.36,81095.54,81010,81074.78,30.89887
1778496600000,81074.77,81092.58,81040.01,81040.01,15.64777
1778496900000,81040,81040,80940,80940,48.70086
1778497200000,80940,81023.94,80940,80995.22,60.57333
1778497500000,80995.23,81013.61,80967.6,81005.44,21.13167
1778497800000,81005.43,81005.44,80900,80961.43,31.26589
1778498100000,80961.42,81121.8,80961.42,81098.07,32.46734
1778498400000,81098.07,81158.66,81098.07,81129.98,19.22029
1778498700000,81129.98,81138.44,81100.32,81100.33,14.19999
1778499000000,81100.33,81166.14,81100.33,81154.7,18.3635
1778499300000,81154.7,81175.61,81130.72,81157.9,25.67664
1778499600000,81157.9,81168.54,81140.39,81144.52,17.74821
1778499900000,81144.53,81156.72,81140.39,81140.4,17.13947
1778500200000,81140.4,81179.41,81100,81179.41,53.07667
1778500500000,81179.4,81196.95,81143.22,81196.94,45.50785
1778500800000,81196.95,81246.08,81160,81172.5,82.51348
1778501100000,81172.5,81200.06,81100.89,81120.95,71.93176
1778501400000,81120.95,81120.95,81069.46,81095.25,23.1319
1778501700000,81095.25,81185.43,81072.68,81127.35,47.63723
1778502000000,81127.36,81336,81116.1,81313.75,82.97164
1778502300000,81313.75,81313.75,81264,81302.23,18.73059
1778502600000,81302.24,81356.46,81238.69,81238.69,38.9672
1778502900000,81238.69,81290,81204.5,81228.32,19.67372
1778503200000,81228.33,81238,81150.66,81163.24,18.39812
1778503500000,81163.25,81225.51,81104.6,81151.96,47.50791
1778503800000,81151.96,81154.28,81029.77,81077.6,22.83995
1778504100000,81077.6,81097.22,81054.64,81054.65,11.5928
1778504400000,81054.65,81250.99,81054.64,81197.34,42.84737
1778504700000,81197.35,81295.83,81197.34,81260.38,18.04893
1778505000000,81260.38,81288.03,81248.7,81285.13,37.4379
1778505300000,81285.12,81332.29,81230.74,81230.75,17.28764
1778505600000,81230.74,81287.25,81221.75,81283.04,13.81557
1778505900000,81283.03,81283.03,81143.62,81151.64,55.39279
1778506200000,81151.65,81172.32,80905.47,80908.83,117.56363
1778506500000,80907.61,80931.1,80739.63,80869.29,174.17907
1778506800000,80869.29,81250,80845.68,81079.06,175.49531
1778507100000,81079.07,81119.96,80960,81029.62,42.07182
1778507400000,81029.63,81107.29,80960.05,80968.52,48.95189
1778507700000,80968.52,81090,80934.88,81072,24.30491
1778508000000,81072.01,81213.8,81072,81187.82,34.87836
1778508300000,81187.81,81252.72,81173.4,81209.23,47.59431
1778508600000,81209.23,81215.73,81093.81,81137.39,28.90579
1778508900000,81137.39,81173.32,81060.32,81087.92,20.22966
1778509200000,81087.92,81087.92,80905.84,80954.75,26.19701
1778509500000,80954.74,80971.54,80750,80750.01,47.52293
1778509800000,80750.01,80823.6,80462.97,80608.28,281.46504
1778510100000,80608.29,80888.08,80586.5,80870.28,73.444
1778510400000,80870.28,80900,80804.35,80804.35,46.65004
1778510700000,80804.35,80816.42,80721.35,80753.14,39.9477
1778511000000,80753.14,80946.8,80751.39,80886.63,53.17462
1778511300000,80886.64,80970.28,80865.03,80953.38,67.63158
1778511600000,80953.39,80962.74,80826.02,80909.99,53.67579
1778511900000,80910,80933.99,80865.92,80910.98,13.4812
1778512200000,80910.98,81090.8,80854.97,81011.28,58.79378
1778512500000,81011.29,81095.48,80948.17,80949.26,37.07824
1778512800000,80949.27,81069.73,80942.18,81056.87,30.67366
1778513100000,81056.88,81423.55,81049.66,81343.39,157.13781
1778513400000,81343.38,81436.08,81227.24,81227.24,106.10589
1778513700000,81227.24,81293.69,81226,81281.05,39.65601
1778514000000,81281.05,81296.09,81217.17,81232.68,30.31331
1778514300000,81232.67,81267.22,81212.01,81232.53,17.48556
1778514600000,81232.53,81380,81232.53,81351.56,42.64448
1778514900000,81351.55,81458,81351.55,81445.9,60.25428
1778515200000,81445.89,81452.46,81344.72,81354.18,53.12449
1778515500000,81354.17,81600,81354.17,81574.5,122.15442
1778515800000,81574.49,81786.73,81568.69,81786.73,168.35485
1778516100000,81786.72,81838.19,81680,81831.99,124.93527
1778516400000,81831.99,81867.5,81774.81,81849.99,126.50831
1778516700000,81849.98,81869.55,81724.59,81779.55,113.92164
1778517000000,81779.55,81910.35,81779.55,81899.99,111.44114
1778517300000,81900,81905.13,81813.03,81841.08,71.84446
1778517600000,81841.09,81841.09,81558,81579.64,120.67254
1778517900000,81579.65,81758.24,81572.02,81698.86,43.73167
1778518200000,81698.86,81717.3,81596.31,81652.8,25.69791
1778518500000,81652.8,81675.22,81575.84,81575.85,31.08174
1778518800000,81575.84,81630.18,81439.82,81520.42,43.60556
1778519100000,81520.41,81545.09,81369.42,81436.75,38.24013
1778519400000,81436.75,81529.64,81410.8,81519.99,29.72743
1778519700000,81520,81670.78,81516.09,81609.98,42.25503
1778520000000,81609.97,81654.68,81608.81,81609.22,9.9765
1778520300000,81609.23,81641.81,81585.81,81637.93,15.0347
1778520600000,81637.93,81694,81596.31,81694,19.26586
1778520900000,81694.07,81878.07,81683.93,81863.2,53.11825
1778521200000,81863.2,82024.41,81852.73,81978,130.46794
1778521500000,81978.01,82071.77,81926.68,81953.65,85.95757
1778521800000,81953.65,82028.91,81932.34,81932.34,65.77698
1778522100000,81932.3,81966,81903.94,81941.09,31.86324
1778522400000,81941.09,82006.47,81911.32,81998,54.38562
1778522700000,81998.01,82100,81983.95,82055.4,54.63177
1778523000000,82055.4,82055.4,81961.59,81964.85,77.55838
1778523300000,81964.86,81986.51,81848.2,81887.99,45.46042
1778523600000,81888,81974.57,81882.23,81934.06,27.48842
1778523900000,81934.06,82059.99,81843.58,82042.69,48.41979
1778524200000,82042.69,82137.26,82010.39,82014.53,63.65838
1778524500000,82014.52,82057.22,81976.74,81981.89,32.05924
1778524800000,81981.88,81994.92,81944.79,81951.45,26.48288
1778525100000,81951.45,82094.55,81903.94,82027.17,38.23586
1778525400000,82027.18,82060,81876.46,81903.95,31.00051
1778525700000,81903.94,81990.56,81836.15,81858.96,36.71707
1778526000000,81858.97,81895.3,81739.09,81783.64,46.9694
1778526300000,81783.65,81976.38,81777.71,81939.99,28.93475
1778526600000,81939.99,81961.34,81909.68,81917.86,18.38733
1778526900000,81917.86,81932.85,81828.01,81876.66,18.90698
1778527200000,81876.66,82081.37,81826.53,82050.12,90.90637
1778527500000,82050.12,82050.12,81865.45,81902.53,43.90613
1778527800000,81902.53,81923.9,81852.98,81852.98,12.95601
1778528100000,81852.99,81936,81848.03,81927.71,29.93674
1778528400000,81927.72,82091.11,81927.71,82006.48,74.89994
1778528700000,82006.48,82026.91,81971.8,81979.7,44.41198
1778529000000,81979.7,81982.67,81926.11,81940.98,20.40543
1778529300000,81940.98,82000,81940.98,81961.99,27.98864
1778529600000,81961.99,82043.81,81915.72,82033.54,68.48479
1778529900000,82033.54,82078.91,82024.29,82046.71,32.66248
1778530200000,82046.72,82055.95,81858.56,81915.27,88.24761
1778530500000,81915.27,81964.8,81889.52,81963.31,18.40732
1778530800000,81963.32,81969.18,81859.02,81929.22,12.90155
1778531100000,81929.22,81929.22,81869.19,81903.95,13.99103
1778531400000,81903.95,81921.11,81844.04,81913.77,13.67247
1778531700000,81913.78,81921.2,81861.49,81879.66,15.67205
1778532000000,81879.66,81879.67,81758.5,81821.41,18.2367
1778532300000,81821.41,81932.18,81803.31,81904.05,19.97439
1778532600000,81904.05,81904.06,81850.93,81850.93,9.90208
1778532900000,81850.94,81850.94,81807.58,81821.02,10.24852
1778533200000,81821.03,81880,81821.02,81846.36,18.67126
1778533500000,81846.18,81846.18,81736,81736.01,17.51674
1778533800000,81736.01,81741.9,81683.13,81731.13,35.3605
1778534100000,81731.14,81758.45,81680,81699.01,10.81463
1778534400000,81699,81732,81655.15,81676.8,15.98898
1778534700000,81676.8,81694.09,81638.27,81639.26,24.36975
1778535000000,81639.25,81639.25,81600,81604.04,20.75934
1778535300000,81604.04,81720,81604.03,81720,21.96312
1778535600000,81719.99,81770,81711.6,81740.12,28.80559
1778535900000,81740.13,81752.96,81666.35,81739.67,18.8187
1778536200000,81739.67,81841.22,81739.66,81841.22,31.23586
1778536500000,81841.22,81906.35,81805.91,81821.18,24.52518
1778536800000,81821.18,81969.99,81805.01,81946.58,76.19955
1778537100000,81946.59,81947.79,81856.11,81858.99,19.41758
1778537400000,81858.99,81870.12,81808.34,81847.36,20.80079
1778537700000,81847.36,81898.16,81823.97,81898.16,17.64376
1778538000000,81898.16,81927.3,81811.66,81861.67,16.80826
1778538300000,81861.68,81861.68,81729.99,81730,44.79128
1778538600000,81729.99,81784.25,81729.99,81744.85,54.17392
1778538900000,81744.85,81800,81743.8,81781.86,30.83856
1778539200000,81781.87,81805,81763.53,81788.21,34.00626
1778539500000,81788.22,81870,81755.66,81835.32,21.14626
1778539800000,81835.33,81924.63,81835.32,81856.06,20.14289
1778540100000,81856.07,81869.01,81833.91,81833.92,10.4645
1778540400000,81833.92,81833.92,81730.76,81774.58,50.72911
1778540700000,81774.59,81787.56,81708.72,81708.72,29.81602
1778541000000,81708.73,81728.31,81687.95,81728.31,24.56853
1778541300000,81728.3,81734.38,81666.17,81666.17,6.57962
1778541600000,81666.18,81691.39,81646.09,81676.32,15.94495
1778541900000,81676.31,81676.31,81596.31,81625.16,64.68268
1778542200000,81625.16,81724.69,81615.69,81724.69,11.72858
1778542500000,81725,81761.97,81723.53,81752.88,13.34449
1778542800000,81752.89,81822.17,81748,81785.04,20.83105
1778543100000,81785.03,81788.01,81742.08,81760.72,15.8228
1778543400000,81760.72,81773.73,81745.03,81757.98,12.61526
1778543700000,81757.97,81762,81745.65,81745.65,11.38627
1778544000000,81745.66,81788,81646.97,81737.86,48.25052
1778544300000,81737.86,81737.86,81654.69,81689.52,14.95769
1778544600000,81689.52,81689.52,81617.03,81618,22.57463
1778544900000,81617.84,81676.66,81596.31,81607.27,25.74821
1778545200000,81607.27,81640,81498.59,81529.14,98.37556
1778545500000,81529.14,81569.88,81514.49,81566.11,27.94721
1778545800000,81566.11,81655.9,81562.11,81587.52,28.26426
1778546100000,81587.52,81587.52,81537.95,81564.58,20.24451
1778546400000,81564.58,81564.58,81478.75,81494.33,55.20881
1778546700000,81494.33,81566,81494.32,81564.93,14.16913
1778547000000,81564.93,81585,81554.99,81555,42.97886
1778547300000,81555,81579.91,81544,81545.2,20.9462
1778547600000,81545.2,81615.67,81445.63,81474.36,22.95767
1778547900000,81474.37,81526.72,81403.13,81433.99,26.59318
1778548200000,81434,81441.85,81388,81397.07,21.38794
1778548500000,81397.08,81397.08,81272,81385.58,57.41065
1778548800000,81385.58,81409.78,81258.82,81409.77,30.17723
1778549100000,81409.78,81471.6,81346.01,81372.3,17.49211
1778549400000,81372.3,81372.3,81120.01,81154.53,74.44554
1778549700000,81154.54,81180.83,80822.87,80865.07,312.74248
1778550000000,80865.06,81072.72,80714.28,81068.31,131.46204
1778550300000,81068.31,81160,81016.94,81155.54,75.81987
1778550600000,81155.55,81316.32,81155.54,81198.65,66.65517
1778550900000,81198.64,81239.64,81174.5,81199.18,28.86159
1778551200000,81199.18,81283.48,81159.4,81283.48,24.93221
1778551500000,81283.48,81314.23,81252.76,81275.39,24.62802
1778551800000,81275.4,81332.29,81275.4,81316.02,14.66097
1778552100000,81316.03,81316.03,81118.16,81123.15,21.41076
1778552400000,81123.15,81228.89,81087.63,81215.17,19.07572
1778552700000,81215.18,81271.19,81208.53,81267.13,15.60318
1778553000000,81267.14,81270.76,81194.8,81194.8,12.05112
1778553300000,81194.8,81196.85,81103.23,81137.75,36.8199
1778553600000,81137.76,81174.31,81129.65,81129.66,70.55747
1778553900000,81129.65,81211.96,81129.65,81186.49,88.54394
1778554200000,81186.5,81280,81183.67,81263.18,39.45704
1778554500000,81263.17,81263.18,81225.58,81249.93,19.03658
1778554800000,81249.93,81294.42,81238.13,81238.13,14.82958
1778555100000,81238.13,81276.82,81204.24,81254.36,7.28511
1778555400000,81254.35,81254.36,81186.14,81217.48,13.50075
1778555700000,81217.48,81234.49,81209.46,81219.53,8.54514
1778556000000,81219.53,81219.53,81169.32,81197.08,15.0373
1778556300000,81197.08,81197.09,81148.54,81171.31,23.41004
1778556600000,81171.32,81194.26,81164.84,81190.36,17.25657
1778556900000,81190.36,81225.92,81161.97,81191.61,10.96155
1778557200000,81191.61,81204.5,81177.28,81201.36,13.68074
1778557500000,81201.36,81201.36,81057.46,81110.58,27.55151
1778557800000,81110.58,81110.58,81024.41,81080.07,17.26056
1778558100000,81080.07,81080.08,81027.36,81058.8,18.55434
1778558400000,81058.79,81077.08,81007.65,81033.97,19.3061
1778558700000,81034,81072.99,81029.38,81050,9.38199
1778559000000,81050.01,81050.01,81003.1,81003.11,42.87595
1778559300000,81003.1,81162.88,81000,81162.87,21.34126
1778559600000,81162.88,81195.1,81150,81150,106.16586
1778559900000,81149.99,81227.01,81149.99,81211.96,19.67072
1778560200000,81211.95,81227.01,81202.11,81220.01,48.31086
1778560500000,81220,81285.87,81210.02,81285.87,30.99532
1778560800000,81285.86,81285.87,81251.77,81251.78,12.36663
1778561100000,81251.78,81301.69,81251.77,81301.68,13.88524
1778561400000,81301.68,81303.99,81215.37,81229.25,15.87669
1778561700000,81229.25,81247.68,81217.76,81240.01,58.10544
1778562000000,81240.01,81259.48,81218.26,81259.47,58.18951
1778562300000,81259.48,81283.8,81220,81220,19.2968
1778562600000,81220,81233.51,81203.81,81233.51,7.33394
1778562900000,81233.51,81271.55,81224.72,81228.72,31.1097
1778563200000,81228.73,81264.03,81228.72,81251.35,41.80219
1778563500000,81251.35,81293.86,81250.6,81292.62,16.73429
1778563800000,81292.62,81305.24,81181.56,81192.4,30.83608
1778564100000,81192.4,81282.67,81192.4,81277.5,14.55661
1778564400000,81277.5,81278,81251.82,81252.49,30.66793
1778564700000,81252.48,81277.91,81252.48,81259.79,45.99516
1778565000000,81259.8,81259.8,81220,81237.99,7.28144
1778565300000,81238,81279.4,81224.03,81224.03,26.13492
1778565600000,81224.04,81263.62,81181.8,81245.46,26.87418
1778565900000,81245.46,81262.82,81230,81255.34,19.30669
1778566200000,81255.33,81267.4,81255.33,81255.85,31.95215
1778566500000,81255.85,81300,81255.85,81286.39,24.09884
1778566800000,81286.39,81286.4,81244.56,81281.76,54.48791
1778567100000,81281.75,81291.39,81217.28,81217.29,31.97322
1778567400000,81217.29,81221.55,81130.69,81147.07,29.28168
1778567700000,81147.07,81200,81120,81124.97,23.61668
1778568000000,81124.96,81139.92,81066.87,81097.67,70.46249
1778568300000,81097.68,81133.59,81097.67,81108.27,48.54529
1778568600000,81108.27,81108.28,81035.61,81043.77,70.50125
1778568900000,81043.77,81050.4,81010.01,81022.44,17.26256
1778569200000,81022.44,81022.44,80911.64,80923.18,44.59843
1778569500000,80923.19,80993.38,80880,80969.3,40.85141
1778569800000,80969.29,81100,80969.29,81076.28,25.47103
1778570100000,81076.29,81076.29,80900,81042,60.54816
1778570400000,81042,81137.27,81041.99,81120,34.72743
1778570700000,81120,81120,81019.81,81020.25,23.78226
1778571000000,81020.25,81094,81003.43,81060.8,37.48113
1778571300000,81060.79,81060.8,80975,80985.63,40.45139
1778571600000,80985.63,80992.3,80948.34,80948.35,43.87791
1778571900000,80948.34,80975.34,80800.77,80885.66,88.92724
1778572200000,80885.66,80971.55,80885.66,80960.48,122.87398
1778572500000,80960.48,80964.86,80862.49,80865.4,39.72845
1778572800000,80865.4,80932.14,80812.35,80860.76,53.08302
1778573100000,80860.75,80900,80828,80899.99,86.03908
1778573400000,80899.99,80900,80798.03,80824.65,27.41096
1778573700000,80824.65,80872.93,80760.53,80856.59,56.36906
1778574000000,80856.58,80938.26,80848.96,80878.51,50.44952
1778574300000,80878.51,80894.16,80842.76,80871.65,25.61371
1778574600000,80871.66,80900,80845.75,80900,42.35102
1778574900000,80900,80960,80899.99,80943.48,33.83271
1778575200000,80943.48,80952.81,80911.99,80952.8,18.48994
1778575500000,80952.81,80964.13,80925.45,80925.46,16.88172
1778575800000,80925.45,80943.2,80850.39,80859.05,27.79392
1778576100000,80859.06,80879.94,80839.87,80843.31,40.29906
1778576400000,80843.3,80880,80810,80880,35.5306
1778576700000,80880,80897,80765,80813.9,35.4224
1778577000000,80813.91,80848.22,80758.87,80765.16,71.99983
1778577300000,80765.16,80797.83,80754.07,80760.24,47.99707
1778577600000,80760.25,80781.29,80720,80748.87,29.4378
1778577900000,80748.86,80748.86,80720,80737.81,19.57784
1778578200000,80737.81,80963.35,80737.8,80951.87,121.12876
1778578500000,80951.88,80953.56,80900.01,80947.25,35.25605
1778578800000,80947.26,80963.12,80920.01,80925.25,35.47215
1778579100000,80925.18,80952.36,80856.1,80902.4,28.58404
1778579400000,80902.4,80902.4,80822.12,80822.12,14.54814
1778579700000,80822.12,80839.02,80808.48,80837.15,31.76117
1778580000000,80837.15,80843.23,80778,80786.01,21.79605
1778580300000,80786.01,80839.65,80784.11,80822,44.32605
1778580600000,80822.01,80848.27,80804,80804,45.99055
1778580900000,80804,80835.85,80753.2,80835.85,30.46611
1778581200000,80835.86,80835.86,80733.2,80759.56,27.48377
1778581500000,80759.56,80773.26,80680.6,80724.15,51.697
1778581800000,80724.15,80751.72,80634,80651.15,64.03099
1778582100000,80651.15,80732.74,80638.03,80700,42.96735
1778582400000,80700.01,80705.76,80657.34,80684.99,23.07166
1778582700000,80685,80700,80643.23,80643.24,34.44464
1778583000000,80643.23,80697.44,80601.27,80660.32,80.7643
1778583300000,80660.33,80667.99,80640,80666.37,20.6753
1778583600000,80666.38,80690.25,80615.71,80657.55,40.82519
1778583900000,80657.54,80657.54,80535.87,80615.95,60.64259
1778584200000,80615.95,80695.41,80582.02,80583.88,42.06989
1778584500000,80583.87,80583.88,80496.57,80535.41,82.82426
1778584800000,80535.41,80598.17,80515.03,80584.87,51.81641
1778585100000,80584.86,80651.47,80584.86,80635.79,26.70373
1778585400000,80635.79,80679.99,80635.78,80663.92,45.29594
1778585700000,80663.92,80691.58,80658.21,80680,19.38179
1778586000000,80679.99,80733.13,80679.99,80732.75,24.16373
1778586300000,80732.75,80768.36,80710,80744.24,32.02808
1778586600000,80744.23,80771.63,80720.98,80767.46,53.6269
1778586900000,80767.46,80785.38,80756,80784.87,20.64261
1778587200000,80784.86,80799.63,80752.25,80753.03,28.31787
1778587500000,80753.03,80790,80700,80789.99,36.48701
1778587800000,80790,80840,80789.99,80832.26,55.49034
1778588100000,80832.25,80848.74,80814.95,80836.62,38.92457
1778588400000,80836.61,80857.56,80813.07,80818.37,19.83219
1778588700000,80818.37,80825.05,80744.69,80820.38,46.28957
1778589000000,80820.38,80898.7,80619.19,80773.14,162.15721
1778589300000,80773.14,80999,80771.11,80984.52,46.80489
1778589600000,80984.53,80999,80860,80860,48.13904
1778589900000,80860.01,80980,80853.27,80973.1,49.15655
1778590200000,80973.1,80973.1,80898.87,80912,25.31034
1778590500000,80912,80912,80866.86,80881.26,28.9699
1778590800000,80881.25,80924,80862.51,80889.87,47.28258
1778591100000,80889.87,80928.26,80884.63,80888.9,29.31472
1778591400000,80888.9,80926.92,80800,80800,46.7044
1778591700000,80800,80810.36,80709.97,80709.98,50.5759
1778592000000,80709.97,80709.98,80663.23,80705.98,33.36098
1778592300000,80705.97,80705.97,80632.35,80661.67,24.31611
1778592600000,80661.66,80727.17,80605.31,80656.35,60.22213
1778592900000,80656.35,80780,80588.23,80772.01,66.75975
1778593200000,80772.01,80824.24,80716.14,80771.23,36.56913
1778593500000,80771.24,80878.07,80681.31,80741.05,87.75771
1778593800000,80741.04,80765.03,80660,80660.28,143.05241
1778594100000,80660.28,80680,80397.07,80466.91,170.03123
1778594400000,80466.91,80607.26,80397.88,80549.99,149.8313
1778594700000,80549.99,80714.56,80536.73,80618.54,87.11932
1778595000000,80618.54,80725.19,80592.17,80707.23,34.52527
1778595300000,80707.23,80793.33,80634.07,80793.33,34.98066
1778595600000,80793.33,80846.17,80768.54,80798.13,48.12746
1778595900000,80798.13,80836.43,80560,80648.61,47.47932
1778596200000,80648.61,80676,80413.41,80510,91.20926
1778596500000,80509.99,80816.16,80455.56,80798.67,118.89725
1778596800000,80798.67,80888.01,80746.41,80795.12,72.39049
1778597100000,80795.12,80795.13,80584.26,80617.99,50.9948
1778597400000,80618,80618,80468.69,80572.73,60.74601
1778597700000,80572.74,80589.89,80499.45,80540,69.2898
1778598000000,80540,80540,80426.25,80492.53,82.66824
1778598300000,80492.53,80652.96,80468.36,80652.95,57.06327
1778598600000,80652.96,80676.78,80600.8,80617.15,59.66121
1778598900000,80617.15,80617.15,80510.89,80565.66,37.60851
1778599200000,80565.65,80565.66,80228.86,80240,166.67355
1778599500000,80240,80292.77,80188.65,80222,178.61552
1778599800000,80222,80480,80222,80443.09,108.99323
1778600100000,80443.1,80450,80368,80386,61.83632
1778600400000,80386,80396.31,80281.69,80376,58.96076
1778600700000,80375.99,80417.48,80284.34,80295.83,55.79623
1778601000000,80295.83,80429.99,80295.83,80414.68,48.46302
1778601300000,80414.67,80452.67,80336.01,80336.01,41.98019
1778601600000,80336.01,80435.99,80204.69,80342.36,120.46971
1778601900000,80342.36,80359.87,80294.15,80359.87,37.80332
1778602200000,80359.86,80426.11,80322,80385.98,61.61263
1778602500000,80385.97,80385.98,80158.32,80359.99,591.71726
1778602800000,80359.99,80410.05,80280,80300.92,63.65398
1778603100000,80300.92,80326,80250,80290,28.2233
1778603400000,80290.01,80318.89,80250,80275.72,42.59164
1778603700000,80275.71,80340,80275.71,80285.91,21.58972
1778604000000,80285.91,80318,80216,80250.82,23.17943
1778604300000,80250.83,80280,79888.89,79986.01,269.46709
1778604600000,79986,79986.01,79843.59,79969.99,142.96751
1778604900000,79970,80076.41,79929.84,80000.01,70.17891
1778605200000,80000.01,80131.4,79951.05,80107.64,57.03801
1778605500000,80107.64,80141.77,80057.38,80072.11,38.41374
1778605800000,80072.12,80211.41,80057.38,80208.37,67.12408
1778606100000,80208.37,80376.29,80208.36,80349.75,55.42326
1778606400000,80344.98,80444.97,80344.97,80413.68,58.49193
1778606700000,80413.68,80446.17,80380,80426.27,34.29771
1778607000000,80426.27,80494.99,80415.07,80493.52,21.50921
1778607300000,80493.51,80500,80438.83,80470.01,27.52169
1778607600000,80470.01,80515.62,80446.93,80515.61,19.94599
1778607900000,80515.62,80530.06,80466,80485.73,25.0135
1778608200000,80485.73,80593.06,80475.24,80566.84,47.57763
1778608500000,80566.85,80588.49,80504,80527.69,34.28582
1778608800000,80527.69,80552,80430,80508.14,43.5947
1778609100000,80508.14,80538.44,80487.12,80536.06,19.6433
1778609400000,80536.07,80545.49,80487.47,80545,12.08948
1778609700000,80544.99,80568.94,80516.47,80520.14,50.66902
1778610000000,80520.14,80572.96,80520.14,80536.08,15.28621
1778610300000,80536.08,80572.96,80472.95,80500,72.51422
1778610600000,80500,80572.96,80499.99,80572.95,19.88626
1778610900000,80572.96,80652.01,80558.61,80586,40.45741
1778611200000,80586.69,80688.28,80586.68,80667.54,22.7589
1778611500000,80667.53,80700,80620,80645.51,22.29073
1778611800000,80645.5,80752,80645.5,80730.35,26.06694
1778612100000,80730.36,80763.81,80679.11,80679.12,22.10093
1778612400000,80679.11,80774.92,80679.11,80728.96,30.46906
1778612700000,80728.96,80786,80709.99,80782.01,30.5618
1778613000000,80782.01,80836.85,80782,80815.27,22.61476
1778613300000,80815.27,80836.85,80767.14,80767.14,40.61891
1778613600000,80767.15,80781.38,80720.19,80759.99,31.07444
1778613900000,80760,80774.94,80716.14,80716.15,19.55317
1778614200000,80716.14,80804,80716.14,80800.1,26.27419
1778614500000,80800.1,80812.74,80741.96,80786,23.46353
1778614800000,80786,80806.59,80737.4,80751.7,37.71676
1778615100000,80751.7,80796.12,80751.7,80777.13,19.96836
1778615400000,80777.13,80874.42,80777.13,80807.23,28.52446
1778615700000,80807.24,80842.83,80807.24,80834.64,35.38214
1778616000000,80835.3,80896.25,80801.68,80880.07,63.09417
1778616300000,80880.01,80880.01,80803.4,80803.41,81.90435
1778616600000,80803.41,80803.41,80738,80766.59,33.00352
1778616900000,80766.58,80807.36,80748.77,80799.27,11.99737
1778617200000,80799.27,80807.36,80770,80796.86,11.43034
1778617500000,80796.86,80818.96,80787.9,80809.99,6.41906
1778617800000,80809.99,80810,80723.05,80743.07,13.72827
1778618100000,80743.07,80743.1,80667.39,80667.39,16.09785
1778618400000,80667.4,80700,80644.27,80700,22.99522
1778618700000,80699.99,80706.69,80644.27,80644.27,9.01918
1778619000000,80644.28,80700,80642.85,80700,10.08686
1778619300000,80700,80713.24,80678,80696.87,12.72348
1778619600000,80696.87,80728.97,80674.34,80698,14.1051
1778619900000,80698,80738,80698,80728.82,16.55856
1778620200000,80728.81,80728.82,80699.99,80699.99,8.67226
1778620500000,80699.99,80728.97,80690.04,80698.01,11.588
1778620800000,80698.01,80698.01,80656.79,80663.3,8.80052
1778621100000,80663.3,80663.3,80630,80655.81,20.97155
1778621400000,80655.81,80655.82,80568.6,80568.61,21.57777
1778621700000,80568.61,80597.34,80548,80570.01,21.63196
1778622000000,80570,80596.31,80544.33,80583.65,19.3133
1778622300000,80583.65,80593.96,80500,80500,15.69583
1778622600000,80500.01,80552.91,80497,80545.97,20.50728
1778622900000,80545.97,80600,80543.4,80587.44,23.11636
1778623200000,80587.45,80786,80587.45,80761.07,33.36702
1778623500000,80761.07,80791.94,80682,80682,23.61286
1778623800000,80682.01,80688.69,80620.33,80628,14.98495
1778624100000,80628.01,80689.77,80616.96,80689.77,10.94167
1778624400000,80689.78,80699.56,80662.3,80663.19,5.7745
1778624700000,80663.2,80663.2,80632.15,80657.97,7.60756
1778625000000,80657.97,80719.54,80657,80660.04,21.6118
1778625300000,80660.04,80668.39,80625.14,80668.38,11.16917
1778625600000,80668.38,80670,80649.4,80659.99,4.1523
1778625900000,80660,80667.64,80640,80645.58,7.34107
1778626200000,80645.59,80700,80645.58,80692.01,5.08352
1778626500000,80692,80719.54,80656.43,80656.43,5.46267
1778626800000,80656.44,80714,80638.51,80680.56,29.34627
1778627100000,80680.56,80680.56,80628,80665.17,9.71868
1778627400000,80665.18,80706,80573.7,80608.5,22.02513
1778627700000,80608.51,80634,80601.9,80622.01,13.11168
1778628000000,80622.01,80638,80606.12,80638,9.54889
1778628300000,80638,80669.94,80638,80657.89,7.05414
1778628600000,80657.9,80664.28,80553.25,80553.26,39.04378
1778628900000,80553.25,80561.29,80488.16,80549.99,24.14862
1778629200000,80550,80558,80502.72,80515.24,20.33449
1778629500000,80515.25,80535.42,80439.91,80483.91,41.45211
1778629800000,80483.9,80503.27,80460,80485.39,15.08923
1778630100000,80485.39,80520.64,80469.9,80504.47,16.53421
1778630400000,80504.47,80533.6,80412.15,80470,28.59609
1778630700000,80469.99,80515.49,80457.57,80462.97,21.01415
1778631000000,80462.98,80495.62,80425.2,80460,15.93519
1778631300000,80460,80630,80457.97,80608,34.53728
1778631600000,80607.99,80719.77,80588,80701.93,21.89937
1778631900000,80701.94,80749.17,80640.83,80654.44,16.91291
1778632200000,80654.44,80709.45,80634,80642.74,25.27266
1778632500000,80642.74,80742.68,80642.74,80736.62,20.63694
1778632800000,80736.61,80768.95,80733.35,80740.1,16.12088
1778633100000,80740.1,80740.1,80686.58,80692.89,7.04218
1778633400000,80692.89,80692.9,80612.91,80650.39,10.80477
1778633700000,80650.4,80728.44,80650.39,80718,12.04201
1778634000000,80718,80739.91,80683.12,80739.9,12.10371
1778634300000,80739.9,80838.94,80739.9,80838,31.91937
1778634600000,80837.99,80994.44,80825.95,80954.89,61.38094
1778634900000,80954.89,80954.9,80868.64,80920,25.90052
1778635200000,80920.01,81113.01,80920,81030.6,103.8005
1778635500000,81030.59,81100.42,81002,81064.57,61.08989
1778635800000,81064.57,81154.62,81064.57,81120,154.34636
1778636100000,81120.01,81139.06,81035.51,81060,25.80845
1778636400000,81060,81150,81059.99,81110.78,46.16783
1778636700000,81110.78,81152.2,81062.41,81120.82,41.20612
1778637000000,81120.82,81195.69,81061.27,81061.27,47.87971
1778637300000,81061.28,81061.28,80984.61,81006,22.15858
1778637600000,81005.99,81033.55,80934.69,80971.18,61.33396
1778637900000,80971.17,81057.18,80971.17,81053.37,26.48024
1778638200000,81053.37,81080,81020.73,81063.46,17.01833
1778638500000,81063.46,81092.88,81031.98,81047.7,13.4464
1778638800000,81047.7,81281.66,81047.69,81222.01,71.47909
1778639100000,81222,81223.04,81108.31,81120.86,36.93717
1778639400000,81120.86,81136.8,81046.71,81068.12,24.98496
1778639700000,81068.12,81090.27,81045.63,81045.63,14.63876
1778640000000,81045.63,81062.26,81015.28,81060,17.99229
1778640300000,81060,81086.45,81037.31,81040.56,11.76103
1778640600000,81040.57,81070,81022,81022.01,27.4418
1778640900000,81022,81058.11,81020.17,81050,10.42199
1778641200000,81050,81068.79,81040,81064.32,15.74087
1778641500000,81064.33,81083.06,80990.35,81035.24,19.65449
1778641800000,81035.24,81091.06,81012.68,81012.69,9.59727
1778642100000,81012.69,81024.87,80976.27,80990,58.99095
1778642400000,80990,81022.35,80990,81021.16,20.05509
1778642700000,81021.16,81097.11,81021.15,81093.61,32.21532
1778643000000,81093.6,81100,81052.55,81100,35.54419
1778643300000,81100,81159.99,81090,81141.72,50.47666
1778643600000,81141.72,81200,81141.71,81199.99,47.52261
1778643900000,81199.99,81271.16,81180.01,81267.23,51.08077
1778644200000,81267.22,81299.99,81215.73,81243.35,27.43326
1778644500000,81243.35,81250,81206.69,81249.99,9.09446
1778644800000,81249.99,81262.62,81216.26,81228.68,17.17189
1778645100000,81228.47,81228.48,81168.54,81168.54,8.68509
1778645400000,81168.55,81168.55,81147.4,81166.91,26.27745
1778645700000,81166.91,81189.95,81124.87,81186.28,26.31028
1778646000000,81186.28,81216.24,81181.88,81196,22.6085
1778646300000,81196.01,81210,81169.74,81209.99,8.77853
1778646600000,81210,81281.07,81180.02,81187.74,50.30879
1778646900000,81187.73,81228.59,81187.73,81210.52,13.87416
1778647200000,81210.53,81231.13,81185.3,81196.83,16.79581
1778647500000,81196.82,81234.19,81180,81234.17,29.01165
1778647800000,81234.18,81234.18,81199.94,81232.93,14.18462
1778648100000,81232.93,81250.24,81223.43,81231.96,19.69652
1778648400000,81231.96,81247.22,81189.72,81217.99,24.54453
1778648700000,81218,81233.11,81167.74,81167.74,30.09329
1778649000000,81167.75,81196.39,81167.74,81167.75,14.97049
1778649300000,81167.74,81167.74,81100,81104.08,24.03353
1778649600000,81104.08,81149.21,81100,81149.21,23.73631
1778649900000,81149.22,81149.22,81124.8,81124.8,8.25821
1778650200000,81124.8,81137.95,81072.72,81072.72,29.45478
1778650500000,81072.73,81076.08,81054.59,81065.98,8.70554
1778650800000,81065.97,81066.27,81022.92,81026.54,18.79271
1778651100000,81026.55,81068.15,81012.12,81068.14,44.16546
1778651400000,81068.15,81086.73,81044.18,81044.19,14.35203
1778651700000,81044.18,81044.19,80999.99,81019.99,25.76365
1778652000000,81020,81037.6,80999,81034.84,26.56114
1778652300000,81034.84,81089.63,81034.84,81081.96,25.17063
1778652600000,81081.96,81100,81070,81099.99,12.44302
1778652900000,81099.99,81160.36,81087.75,81160.35,43.79635
1778653200000,81160.35,81160.35,81042.6,81067.64,36.32185
1778653500000,81067.64,81125.84,81040,81112.07,55.81085
1778653800000,81112.07,81120.7,81060,81060.01,13.23162
1778654100000,81060.01,81092.91,81059.18,81059.18,69.74621
1778654400000,81059.19,81059.19,81020.67,81057.59,180.61701
1778654700000,81057.58,81058.92,81044.18,81044.18,10.7013
1778655000000,81044.18,81044.19,80972.94,81000,17.9053
1778655300000,81000,81000,80974.97,80980.05,6.86002
1778655600000,80980.06,81021.29,80980.05,81007.42,25.49462
1778655900000,81007.42,81021.48,80987.38,81017.89,13.2979
1778656200000,81017.89,81017.89,81000.55,81016,9.21237
1778656500000,81016,81049.01,80965.17,80965.17,22.27956
1778656800000,80965.18,80965.18,80902.37,80917.98,51.84183
1778657100000,80917.99,80949.79,80917.98,80920,16.88654
1778657400000,80920.01,80927.84,80889.12,80927.84,51.73333
1778657700000,80927.83,80980,80902.64,80910.18,77.53755
1778658000000,80910.17,80969.39,80910.17,80960.05,33.65708
1778658300000,80960.04,80980,80960,80960,26.9668
1778658600000,80960,80977.51,80937.53,80966.32,109.52699
1778658900000,80966.32,81033.82,80964.17,81026.92,37.58978
1778659200000,81026.92,81068.78,81026.91,81057.71,20.38299
1778659500000,81057.71,81057.97,80994.35,80999.99,17.12206
1778659800000,81000,81014.38,80972.57,81014.37,19.16207
1778660100000,81014.37,81096.39,81014.37,81038.74,35.51577
1778660400000,81038.75,81068.79,81038.74,81049.83,27.35288
1778660700000,81049.84,81120,81042.6,81042.6,39.31779
1778661000000,81042.6,81042.61,80943.63,80999.4,48.15277
1778661300000,80999.4,81035.54,80999.4,81029.99,19.81944
1778661600000,81030,81180,81029.99,81156.19,46.61927
1778661900000,81156.19,81176.89,81132.56,81138.27,39.74766
1778662200000,81138.27,81200,81138.26,81172.7,45.59435
1778662500000,81172.7,81196.76,81172.7,81196.57,14.13809
1778662800000,81196.57,81324.64,81171.49,81317.34,89.95273
1778663100000,81317.34,81317.35,81265.03,81277.9,60.2788
1778663400000,81277.9,81280.64,81231.13,81234.16,12.73483
1778663700000,81234.17,81243.98,81204,81204.01,35.60956
1778664000000,81204.01,81204.01,81138,81138,21.22866
1778664300000,81138,81178.77,81137.77,81170,28.10718
1778664600000,81170,81280,81170,81242.46,45.24488
1778664900000,81242.47,81300,81242.47,81287.4,23.20539
1778665200000,81287.4,81287.41,81240,81240.01,10.06031
1778665500000,81240,81269.23,81228.45,81228.45,48.7299
1778665800000,81228.45,81266.2,81227.24,81266.2,29.45404
1778666100000,81266.2,81293.43,81259.85,81291.38,30.89594
1778666400000,81291.37,81298.5,81213.6,81234.51,45.54723
1778666700000,81234.51,81234.52,81167.48,81182.29,22.14055
1778667000000,81182.29,81182.3,81095.05,81106.95,44.54802
1778667300000,81106.95,81127.97,81106.94,81121.29,18.02905
1778667600000,81121.29,81152,81102.51,81110.08,22.82015
1778667900000,81110.07,81110.08,80974,80974.02,33.59851
1778668200000,80974.02,81034.75,80937.92,80937.92,39.24669
1778668500000,80937.92,80964.89,80918.42,80918.42,18.73434
1778668800000,80918.42,80926.95,80825.8,80854.56,30.33635
1778669100000,80854.55,80880.53,80825.93,80844.43,35.64791
1778669400000,80844.42,80850,80809.3,80828.15,30.03278
1778669700000,80828.15,80850,80809.01,80809.01,24.0813
1778670000000,80809.01,80843.87,80743.05,80743.96,61.77239
1778670300000,80743.95,80743.95,80626.24,80667.14,72.08358
1778670600000,80667.14,80670.75,80572.68,80573.06,131.90182
1778670900000,80573.07,80668.42,80544.32,80642.95,48.78752
1778671200000,80642.96,80683.19,80600,80637.35,39.91166
1778671500000,80637.35,80637.35,80560,80570.8,30.1338
1778671800000,80570.8,80669.73,80560.92,80663.48,52.39151
1778672100000,80663.48,80666.99,80639.25,80656.8,44.51628
1778672400000,80656.8,80678.65,80656.79,80674.03,29.54449
1778672700000,80674.02,80696,80601.89,80601.89,24.26358
1778673000000,80601.89,80601.9,80521.04,80531.81,44.5602
1778673300000,80531.8,80544.72,80494.98,80501.22,88.22591
1778673600000,80501.22,80592.65,80470,80584.26,41.40004
1778673900000,80584.26,80584.26,80500,80530.22,54.50361
1778674200000,80530.21,80563.45,80454.74,80537.05,65.71795
1778674500000,80537.05,80557.71,80523.61,80532,38.70097
1778674800000,80532,80532,80177,80280.22,163.84325
1778675100000,80280.22,80373.05,80248.3,80349.31,52.30412
1778675400000,80349.31,80359.35,80052,80112,181.31358
1778675700000,80112.01,80160,79858,79943.08,260.04106
1778676000000,79943.07,80179.48,79852,80163.53,164.9332
1778676300000,80163.53,80274.63,80148.98,80232.51,97.862
1778676600000,80232.51,80280,80161.03,80161.04,33.63676
1778676900000,80161.04,80217.86,80140.69,80202.78,40.11097
1778677200000,80202.78,80290.68,80199,80276.99,52.46202
1778677500000,80277,80337,80256.24,80316.46,50.39466
1778677800000,80316.46,80345.45,80301,80301,39.21281
1778678100000,80301.01,80337.01,80280,80300.01,36.84319
1778678400000,80300,80300.01,80224.23,80224.24,26.22911
1778678700000,80224.25,80224.25,80144.34,80149.74,70.34582
1778679000000,80149.73,80210,80070.01,80135.52,96.2845
1778679300000,80135.99,80136.91,79887.19,79891.15,115.64817
1778679600000,79891.15,79955.19,79780,79850,202.10058
1778679900000,79850,79850,79576.47,79651.44,242.73668
1778680200000,79651.44,79749.08,79593.32,79749.07,157.13547
1778680500000,79749.08,79770,79601.26,79656.01,115.88553
1778680800000,79656.01,79698.21,79481.56,79644,254.67508
1778681100000,79644,79764.78,79614.01,79690,105.35383
1778681400000,79689.99,79785.99,79683.87,79714.97,74.40141
1778681700000,79714.98,79775.87,79673.29,79711.16,65.99729
1778682000000,79711.16,79820.57,79692,79780.01,54.16197
1778682300000,79780,79898,79780,79852.73,84.74558
1778682600000,79852.73,79862.91,79770,79784.15,68.97641
1778682900000,79784.16,79815.9,79750.7,79792.98,57.08609
1778683200000,79792.97,79799.66,79706.99,79707,53.11025
1778683500000,79707,79735.29,79651.82,79669.99,39.74291
1778683800000,79669.98,79817.64,79650.4,79740.82,52.85208
1778684100000,79740.82,79762.77,79705.64,79756.01,31.28288
1778684400000,79756.02,79856.08,79739.42,79747.43,98.07652
1778684700000,79747.42,79747.43,79550,79615.58,68.4295
1778685000000,79615.03,79615.04,79414,79436.11,125.1726
1778685300000,79436.11,79478.98,79347.05,79347.05,90.12438
1778685600000,79347.06,79408.5,79302.28,79350.8,125.76073
1778685900000,79350.8,79368.85,79252.5,79283.08,124.47997
1778686200000,79283.09,79312.42,79228.35,79307,163.51564
1778686500000,79307,79310.68,79229.87,79251.83,69.55073
1778686800000,79251.83,79348.2,79240.41,79251.39,90.6695
1778687100000,79251.39,79261.1,79125,79177.8,180.95653
1778687400000,79177.79,79177.79,79070.3,79097.81,143.48273
1778687700000,79097.82,79097.82,78807.22,78827.21,451.21175
1778688000000,78827.21,79020.92,78811.99,78906.76,361.18318
1778688300000,78906.76,78911.25,78759.32,78763.55,278.11429
1778688600000,78763.55,78927.14,78754.65,78922.12,281.14529
1778688900000,78922.11,78939.53,78856.86,78912.01,61.91155
1778689200000,78912.01,79059.25,78900,78991.16,71.97384
1778689500000,78991.17,79060.06,78970,79058.15,43.39259
1778689800000,79058.15,79140.17,79043.05,79131.8,83.4501
1778690100000,79131.8,79148.81,79104.41,79135.12,95.76437
1778690400000,79135.12,79169.7,79115.43,79142.75,62.87022
1778690700000,79142.75,79222.22,79120.84,79202.4,92.82447
1778691000000,79202.39,79202.4,79082.17,79085.81,52.58495
1778691300000,79085.82,79139.04,79078.7,79108.39,36.89898
1778691600000,79108.39,79238.6,79108.39,79229.05,38.74739
1778691900000,79229.05,79229.05,79170.99,79182.86,68.02642
1778692200000,79182.87,79233,79170.03,79233,42.62741
1778692500000,79232.99,79300,79100,79300,110.72226
1778692800000,79300,79337.5,79283.24,79300,61.3174
1778693100000,79300,79378.54,79300,79331.97,35.37103
1778693400000,79331.96,79354.71,79324.29,79354.64,32.19228
1778693700000,79354.64,79375.08,79336.51,79356.61,33.63407
1778694000000,79356.61,79433.01,79356.61,79430.61,37.1902
1778694300000,79430.61,79454.05,79391.7,79454.05,67.23626
1778694600000,79454.05,79508.91,79454.04,79466.06,30.47747
1778694900000,79466.05,79556.36,79450.88,79514.97,53.863
1778695200000,79514.97,79596.27,79514.97,79525.93,31.94845
1778695500000,79525.93,79600,79525.92,79597.74,42.89416
1778695800000,79597.73,79615.01,79584.06,79606.3,32.38883
1778696100000,79606.3,79719.98,79555.87,79712.9,108.87777
1778696400000,79712.9,79800,79712.89,79774.15,117.76719
1778696700000,79774.44,79787.39,79738.21,79767.98,132.13405
1778697000000,79767.97,79788.63,79676.02,79717.41,65.36177
1778697300000,79717.4,79743.82,79701.62,79739.5,32.94203
1778697600000,79739.5,79800,79647.29,79647.29,56.65374
1778697900000,79647.29,79662.36,79558.28,79580.18,46.90865
1778698200000,79580.18,79639.22,79580.17,79639.21,24.28916
1778698500000,79639.22,79676.68,79588.05,79598.15,55.42014
1778698800000,79598.15,79615.7,79517.4,79530.56,38.27289
1778699100000,79530.56,79550.78,79472.92,79514.23,43.11222
1778699400000,79514.22,79558.87,79504,79514.68,28.28127
1778699700000,79514.68,79544.19,79462.9,79462.91,50.31022
1778700000000,79462.91,79495.37,79417.64,79422.41,36.09948
1778700300000,79422.41,79517.99,79400,79495.94,67.00755
1778700600000,79495.93,79521.22,79495.93,79516.92,17.65312
1778700900000,79516.91,79603.95,79456.45,79560.32,34.62816
1778701200000,79560.33,79584.89,79514.87,79514.87,32.36358
1778701500000,79514.87,79548.46,79512.93,79516.37,29.70197
1778701800000,79516.36,79580.57,79487.6,79570.01,20.98361
1778702100000,79570.01,79646.29,79570,79642.41,65.08174
1778702400000,79642.41,79687.38,79640.87,79640.87,26.17698
1778702700000,79640.86,79666.78,79626.96,79666.77,11.08007
1778703000000,79666.77,79754.67,79642.34,79645.13,22.40189
1778703300000,79645.13,79726.87,79645.13,79719.97,17.29984
1778703600000,79719.97,79719.97,79655.26,79656.86,17.20999
1778703900000,79656.86,79676.94,79622.7,79622.7,15.17963
1778704200000,79622.7,79721.89,79622.7,79670,23.39821
1778704500000,79670.01,79675.68,79652.96,79670.21,15.92465
1778704800000,79670.21,79744.21,79670.2,79719.97,36.06109
1778705100000,79719.97,79760,79688.78,79704.59,19.97201
1778705400000,79704.59,79704.59,79675.7,79686.3,9.0971
1778705700000,79686.3,79709.89,79682,79698.95,11.4214
1778706000000,79698.95,79705.73,79642.33,79648.19,16.42369
1778706300000,79648.19,79651.38,79433.33,79473.81,129.84776
1778706600000,79473.81,79473.82,79340.39,79449.2,50.58589
1778706900000,79449.19,79449.19,79385.39,79406.5,23.43821
1778707200000,79406.5,79422.01,79402.06,79402.06,39.30549
1778707500000,79402.07,79444,79396.25,79418.65,32.97065
1778707800000,79418.65,79450,79418.64,79440,22.86957
1778708100000,79440,79491.1,79440,79491.1,14.92047
1778708400000,79491.1,79508.07,79470,79479.67,15.52655
1778708700000,79479.67,79512.94,79410,79479.19,24.33398
1778709000000,79479.19,79527.42,79479.18,79499.71,31.19443
1778709300000,79499.7,79502.73,79381.12,79398.54,16.58387
1778709600000,79398.54,79451.46,79357.66,79365.57,40.25531
1778709900000,79365.58,79365.58,79228,79311.29,32.92721
1778710200000,79311.28,79409.43,79311.28,79409.43,37.20718
1778710500000,79409.43,79409.43,79290.43,79290.43,25.24228
1778710800000,79290.43,79327.18,79275.46,79327.18,23.30883
1778711100000,79327.18,79327.18,79294.39,79317.55,20.10318
1778711400000,79317.56,79330,79241.11,79285.15,29.27975
1778711700000,79285.15,79300,79260.01,79300,27.59323
1778712000000,79299.99,79406,79299.99,79406,24.59997
1778712300000,79406,79470,79405.99,79413.39,30.59964
1778712600000,79413.39,79463.97,79413.38,79454.98,15.54849
1778712900000,79454.97,79461.13,79400.28,79428.46,31.62157
1778713200000,79428.46,79499.01,79365.98,79365.98,58.20699
1778713500000,79364.81,79415.4,79350.79,79415.39,75.99398
1778713800000,79415.39,79415.39,79356.54,79377.39,35.35996
1778714100000,79377.4,79393.02,79350,79350.43,33.03291
1778714400000,79350.43,79409.41,79350.42,79409.41,30.47003
1778714700000,79409.41,79436.72,79290.63,79349.02,64.77986
1778715000000,79349.01,79376.45,79252.09,79300.16,35.52868
1778715300000,79300.16,79340.45,79256.27,79262.78,48.25387
1778715600000,79262.78,79309.46,79262.78,79308.69,53.36374
1778715900000,79308.68,79316,79285.51,79285.51,11.81139
1778716200000,79285.5,79315.1,79233.83,79315.1,34.38657
1778716500000,79315.1,79315.1,79313.6,79313.61,16.33039
1778716800000,79313.61,79428,79308,79372.29,62.53165
1778717100000,79372.29,79496.08,79368,79480.34,38.47824
1778717400000,79480.34,79525.75,79464,79525.75,77.54447
1778717700000,79525.75,79589.99,79505.19,79505.19,43.51478
1778718000000,79505.2,79528.36,79442,79489.32,24.48713
1778718300000,79489.33,79515.9,79452.55,79462,17.42611
1778718600000,79462,79600,79462,79598.1,41.81415
1778718900000,79598.1,79608.51,79568,79587.51,39.12865
1778719200000,79587.52,79647.82,79580,79647.81,34.40051
1778719500000,79647.81,79681.73,79616.45,79616.45,29.41295
1778719800000,79616.45,79616.46,79552.94,79562.54,20.54882
1778720100000,79562.53,79609.99,79562.53,79580,14.38026
1778720400000,79580,79681.73,79547.44,79670.19,31.57082
1778720700000,79670.19,79678.96,79593.25,79609.95,14.22845
1778721000000,79609.95,79660,79578.7,79620.69,45.99255
1778721300000,79620.7,79628.09,79504.54,79610,28.96809
1778721600000,79609.99,79613.71,79577.47,79596.3,15.57456
1778721900000,79596.3,79640,79540.21,79540.21,47.42113
1778722200000,79540.21,79591.42,79464.68,79497.97,40.99221
1778722500000,79497.96,79497.97,79409.42,79459.12,21.16655
1778722800000,79459.13,79500,79436,79485.99,12.58849
1778723100000,79486,79575.81,79441.44,79552.01,26.29921
1778723400000,79552,79667.91,79552,79630.01,53.34424
1778723700000,79630,79636.89,79600.3,79604.6,31.33999
1778724000000,79604.61,79676.11,79600.83,79616.45,59.0233
1778724300000,79616.46,79659.75,79616.45,79645.72,24.53904
1778724600000,79645.72,79669.35,79580.99,79580.99,28.44733
1778724900000,79581,79600,79562,79593.27,59.97716
1778725200000,79593.28,79653.12,79593.27,79642.33,33.98048
1778725500000,79642.33,79658,79640,79657.99,11.11444
1778725800000,79657.99,79670.01,79629.78,79670.01,135.27386
1778726100000,79670,79670.01,79625.63,79642.33,95.35634
1778726400000,79642.33,79642.34,79550,79590.11,116.82717
1778726700000,79590.11,79594.04,79420.01,79423.09,26.66609
1778727000000,79423.08,79428.74,79222.22,79336.21,65.18818
1778727300000,79336.22,79377.68,79336.21,79370.24,27.6462
1778727600000,79370.24,79460,79336.65,79438.51,32.78762
1778727900000,79438.52,79438.52,79144.45,79224.24,98.28962
1778728200000,79224.24,79294.29,79202.39,79274.15,30.18513
1778728500000,79274.14,79305.91,79199.82,79241.08,59.19179
1778728800000,79241.09,79241.09,79001.16,79082.01,97.27831
1778729100000,79082.01,79359.99,79082.01,79316,72.51259
1778729400000,79316.01,79398.84,79312.27,79365.75,69.8554
1778729700000,79365.75,79400,79171.88,79181.12,39.4273
1778730000000,79181.12,79221.84,79171.16,79205.28,25.28938
1778730300000,79205.27,79205.28,79069.34,79071.44,42.3738
1778730600000,79071.44,79110,79024,79096.71,44.25882
1778730900000,79096.71,79106,78922,79044.85,100.91136
1778731200000,79044.86,79070.35,78982.06,79070.34,58.82107
1778731500000,79070.35,79251.01,79070.35,79234.2,55.55539
1778731800000,79234.21,79262.78,79228.35,79259.71,26.71995
1778732100000,79259.7,79363.03,79246.33,79349.25,31.63155
1778732400000,79349.26,79366.4,79302.43,79314.26,27.29926
1778732700000,79314.27,79357.54,79313.47,79317.66,39.60562
1778733000000,79317.65,79365.6,79305.9,79305.9,29.7147
1778733300000,79305.91,79382.39,79305.91,79382.38,19.24871
1778733600000,79382.38,79385.08,79364.18,79385.08,18.92714
1778733900000,79385.08,79474.41,79320.14,79436.09,53.97709
1778734200000,79436.09,79449.39,79394.24,79449.39,17.95517
1778734500000,79449.39,79456,79421.38,79451.63,57.89922
1778734800000,79451.62,79474.41,79395.83,79452.55,81.24833
1778735100000,79452.55,79479.4,79420.29,79468.32,46.24819
1778735400000,79468.31,79468.32,79395.8,79403,30.4437
1778735700000,79403,79483.44,79359.49,79453.78,94.46213
1778736000000,79453.79,79594.75,79453.78,79588.23,68.43461
1778736300000,79588.23,79612.09,79526.9,79596.69,51.2018
1778736600000,79596.68,79750,79596.68,79690.01,128.61496
1778736900000,79690.02,79767.92,79690.01,79703.64,58.4932
1778737200000,79703.65,79731.92,79693.66,79710.03,38.79942
1778737500000,79710.03,79850.02,79710.03,79827.44,117.35674
1778737800000,79827.45,79998,79827.44,79853.17,90.45103
1778738100000,79853.16,79853.16,79773.27,79809.16,44.41211
1778738400000,79809.15,79887.99,79809.15,79882.69,43.56517
1778738700000,79882.69,79953.35,79857.86,79857.86,34.57589
1778739000000,79857.86,79941.03,79856,79918.26,31.38394
1778739300000,79918.25,79924.5,79838.06,79843.61,25.36659
1778739600000,79843.62,79882.67,79843.61,79850.83,14.12201
1778739900000,79850.83,79876.87,79823.48,79823.48,11.31137
1778740200000,79823.48,79836,79770,79770,44.03684
1778740500000,79770,79836.89,79769.12,79832.13,17.65715
1778740800000,79832.13,79890,79832.12,79880.88,29.17238
1778741100000,79880.89,79885.62,79823.48,79825.88,19.15739
1778741400000,79825.89,79849.69,79823.49,79837.68,18.21577
1778741700000,79837.67,79837.68,79804.71,79804.71,12.56904
1778742000000,79804.72,79868.7,79725.25,79747.67,28.61939
1778742300000,79747.68,79813.83,79745.63,79770,22.9335
1778742600000,79770,79770,79726.62,79745.14,38.14817
1778742900000,79745.15,79750,79702.05,79702.06,20.88233
1778743200000,79702.05,79777.99,79702.05,79761.14,21.31949
1778743500000,79761.14,79856.09,79761.14,79796.01,56.36695
1778743800000,79796,79917.82,79796,79915.29,53.52613
1778744100000,79915.29,79937.59,79900,79915.13,71.95982
1778744400000,79915.14,79915.14,79879.18,79913.15,27.64371
1778744700000,79913.16,79913.16,79873.46,79890.14,32.76912
1778745000000,79890.15,79890.15,79838.64,79838.65,36.63544
1778745300000,79838.65,79879.28,79740.01,79745.98,69.52078
1778745600000,79745.99,79789.6,79660.02,79675.71,90.37141
1778745900000,79675.7,79773.07,79644.44,79767.15,21.39382
1778746200000,79767.16,79884.55,79767.16,79837.12,33.76308
1778746500000,79837.12,79864.71,79828.13,79836.28,10.28039
1778746800000,79836.29,79836.29,79719.96,79750.18,50.1119
1778747100000,79750.18,79821.04,79750.17,79784.25,91.39105
1778747400000,79784.25,79885.99,79776.26,79885.98,102.75235
1778747700000,79885.98,79936.98,79877.93,79936.98,64.02248
1778748000000,79936.98,79936.98,79855.08,79898,57.23326
1778748300000,79898.01,79898.78,79797.15,79797.15,54.85555
1778748600000,79797.14,79843.72,79788.03,79837.41,47.62296
1778748900000,79837.42,79837.42,79805.66,79821.56,28.97208
1778749200000,79821.55,79904.73,79821.55,79854.6,32.52744
1778749500000,79854.59,79891.48,79843.06,79867.73,23.90949
1778749800000,79867.72,79905.99,79811.27,79832.11,45.90963
1778750100000,79832.11,79832.11,79788.03,79820.96,35.47183
1778750400000,79820.97,79844.55,79771.71,79771.72,27.81707
1778750700000,79771.72,79771.72,79724.42,79735.51,28.31447
1778751000000,79735.51,79735.51,79650.25,79722.07,24.92733
1778751300000,79722.07,79738.46,79594,79609.99,68.45376
1778751600000,79610,79665.11,79587.98,79664.06,50.64581
1778751900000,79664.05,79664.06,79587.58,79589.86,39.58024
1778752200000,79589.87,79624,79589.86,79594.01,20.95795
1778752500000,79594.01,79664.58,79569.81,79635.52,47.23865
1778752800000,79635.53,79733.99,79611.72,79675.07,50.88357
1778753100000,79675.08,79699.9,79564,79590.9,38.08064
1778753400000,79590.9,79737.23,79566.91,79618.85,50.02646
1778753700000,79618.85,79756.98,79618.85,79754.01,30.7395
1778754000000,79754.01,79754.01,79674.59,79674.59,15.44648
1778754300000,79674.6,79701,79660.25,79686.96,18.78327
1778754600000,79686.96,79686.97,79601.86,79645.07,19.28012
1778754900000,79645.07,79645.07,79588.46,79588.46,17.89276
1778755200000,79588.46,79588.46,79409.42,79453.86,78.58952
1778755500000,79453.85,79511.98,79453.85,79511.98,18.72222
1778755800000,79511.97,79616.46,79511.97,79608.49,30.23261
1778756100000,79608.48,79626.45,79570,79570.01,16.28254
1778756400000,79570.01,79600,79530,79537.99,27.11464
1778756700000,79537.99,79595.62,79500.01,79595.62,17.7365
1778757000000,79595.62,79600,79500,79500,15.13375
1778757300000,79500,79529.99,79466.07,79512.94,30.356
1778757600000,79512.94,79555.95,79409.43,79409.44,31.17301
1778757900000,79409.44,79409.44,79264.7,79360.58,98.04761
1778758200000,79360.59,79360.59,79292.41,79300,25.92616
1778758500000,79300.35,79395.34,79272.51,79370.65,30.15647
1778758800000,79370.64,79381.96,79279.32,79285,21.42062
1778759100000,79285.01,79333.13,79234,79293.3,31.40971
1778759400000,79293.3,79326.79,79278,79326.79,20.65896
1778759700000,79326.78,79326.79,79258.27,79258.27,13.84503
1778760000000,79258.27,79378.83,79230.31,79370.89,65.50458
1778760300000,79370.88,79378.83,79322,79336.48,15.34252
1778760600000,79336.49,79404.62,79336.23,79357.67,23.19509
1778760900000,79357.67,79401.66,79290.6,79307.13,58.15163
1778761200000,79307.12,79379.99,79307.12,79379.9,18.75096
1778761500000,79379.9,79452.56,79379.9,79423.19,31.40652
1778761800000,79423.19,79573.8,79403.26,79573.79,82.31879
1778762100000,79573.79,79663.08,79552,79606.61,67.18683
1778762400000,79606.61,79682.76,79590.22,79682.76,39.85577
1778762700000,79682.76,79741.73,79666.81,79741.72,37.6233
1778763000000,79741.72,79744.01,79692.18,79725.72,49.60977
1778763300000,79725.71,79775.02,79719.96,79767.11,37.46666
1778763600000,79767.1,79855.55,79711.7,79848.53,112.71226
1778763900000,79848.53,79883.72,79783.61,79803.99,56.41878
1778764200000,79803.99,79883.9,79783.94,79883.84,40.53524
1778764500000,79883.83,79975.16,79770,79793.92,105.79946
1778764800000,79793.92,80059.71,79766.23,80019.61,138.10951
1778765100000,80019.61,80019.61,79900.29,79946,77.05494
1778765400000,79946.01,79978,79836.28,79903.95,87.79833
1778765700000,79903.95,79903.96,79693.59,79859.95,84.98322
1778766000000,79859.94,79875.03,79731.6,79854.01,53.79617
1778766300000,79854.01,80014.93,79852.59,80005.28,95.69217
1778766600000,80005.28,80045.87,79873.82,79944.92,82.5575
1778766900000,79944.91,79991.85,79670.88,79701.73,65.08455
1778767200000,79701.73,79855.53,79631.53,79792.11,62.30862
1778767500000,79792.1,79812,79561.52,79769.79,94.92043
1778767800000,79769.79,79972.97,79760,79958.28,50.12859
1778768100000,79958.28,80247.9,79950.33,80228.01,181.88311
1778768400000,80228,80245.32,80135.45,80203.49,114.11421
1778768700000,80203.49,80230,80085.44,80143.4,88.81522
1778769000000,80143.39,80169.87,80090.52,80135.09,56.9789
1778769300000,80135.1,80273,80101.65,80252.42,69.95599
1778769600000,80252.43,80377.13,80252.42,80337.99,202.90254
1778769900000,80337.99,80716.68,80337.99,80689.36,400.33268
1778770200000,80689.37,80869.93,80689.36,80850.27,255.83466
1778770500000,80850.27,81020,80850.27,80964.85,304.60547
1778770800000,80964.84,81155,80964.84,81027.19,332.24866
1778771100000,81027.18,81089.23,80816.08,80890,249.97438
1778771400000,80890,80988.42,80889.15,80988.41,176.78676
1778771700000,80988.41,81015.99,80902.2,81015.99,102.2445
1778772000000,81015.99,81145.55,80947.27,81046.49,275.44258
1778772300000,81046.48,81046.49,80988.41,80999.99,77.50533
1778772600000,80999.99,81086.29,80900,80944.05,154.39443
1778772900000,80944.06,80971.55,80816.36,80866.64,129.88479
1778773200000,80866.65,81020,80866.64,81020,110.47499
1778773500000,81020,81084.85,81010,81084.29,151.46671
1778773800000,81084.28,81311.15,81079.61,81300.36,271.47454
1778774100000,81300.37,81332.23,81286.97,81301.23,260.46464
1778774400000,81301.22,81500,81301.22,81337.46,349.34648
1778774700000,81337.47,81481.21,81337.46,81472.02,206.61797
1778775000000,81472.02,81590.29,81469.17,81551.04,355.17202
1778775300000,81551.04,81571.26,81400,81458.91,189.13544
1778775600000,81458.92,81549.75,81440.01,81488.01,146.52157
1778775900000,81488,81601.29,81457.25,81558.72,225.77352
1778776200000,81558.73,81590,81446.56,81462.8,133.43122
1778776500000,81462.81,81483.36,81350.93,81465.13,145.14451
1778776800000,81465.14,81640.81,81465.13,81505.92,239.37661
1778777100000,81505.91,81534.05,81375.59,81390.39,127.39158
1778777400000,81390.4,81427.91,81080.25,81178.36,276.60279
1778777700000,81178.36,81904.44,81171.87,81888.4,338.30561
1778778000000,81888.4,82020,81774,82012.08,393.64528
1778778300000,82012.08,82048.13,81892.08,81944.93,271.41497
1778778600000,81944.92,82000,81710.86,81726.4,159.42343
1778778900000,81726.4,81726.41,81435.48,81435.49,231.92913
1778779200000,81435.48,81514.81,81271,81451.89,239.91647
1778779500000,81451.88,81486.61,81348,81477.68,124.14119
1778779800000,81477.67,81578,81441.79,81577.99,150.58062
1778780100000,81577.99,81722.54,81558.52,81580.09,97.08018
1778780400000,81580.09,81683.75,81496.81,81646,80.13679
1778780700000,81645.99,81794.7,81645.99,81755.01,87.97057
1778781000000,81755.01,81771.18,81676.18,81736.44,81.25182
1778781300000,81736.45,81766.08,81660,81668.48,49.98866
1778781600000,81668.49,81699.2,81479.69,81498.1,72.9149
1778781900000,81498.11,81738.4,81484,81738.4,88.89611
1778782200000,81738.39,81852.07,81732.79,81852.06,91.90789
1778782500000,81852.07,81881.54,81752.75,81881.54,111.2698
1778782800000,81881.54,81939.46,81859.91,81939.45,112.8395
1778783100000,81939.46,81949.15,81863.23,81870.97,123.17035
1778783400000,81870.96,81872.48,81533.65,81543.7,150.40774
1778783700000,81543.71,81603.48,81528,81585.58,51.133
1778784000000,81585.58,81585.59,81500,81538.15,44.75274
1778784300000,81538.15,81602.65,81512,81570.48,46.34979
1778784600000,81570.47,81570.48,81440.38,81464,57.78444
1778784900000,81464,81644.6,81463.99,81581.99,61.37094
1778785200000,81582,81718.73,81567.46,81653.29,57.44961
1778785500000,81653.28,81703.7,81606.27,81616.04,21.79809
1778785800000,81616.05,81631.66,81538.14,81546,22.31466
1778786100000,81546.01,81637.93,81494,81594.8,95.89435
1778786400000,81594.81,81613.84,81446.12,81454.37,38.49617
1778786700000,81454.37,81466,81330.12,81349.17,91.99525
1778787000000,81349.18,81480,81336.81,81479.99,40.95415
1778787300000,81479.99,81480,81355.56,81390.95,33.04715
1778787600000,81390.95,81465.51,81385.64,81446.27,45.41158
1778787900000,81446.27,81446.27,81381.08,81405.27,33.18217
1778788200000,81405.28,81477.7,81379.15,81477.69,36.64981
1778788500000,81477.7,81477.7,81386.78,81419.74,49.64745
1778788800000,81419.75,81564.88,81419.75,81544.17,55.05065
1778789100000,81544.17,81590.19,81474.2,81538.15,44.63894
1778789400000,81538.15,81556.44,81350,81350,29.06244
1778789700000,81350.01,81416.9,81313.94,81313.94,54.27978
1778790000000,81313.94,81313.95,81230.16,81308.44,46.79652
1778790300000,81308.44,81315.83,81230.66,81276.26,46.34533
1778790600000,81276.26,81300,81230.67,81230.67,27.02695
1778790900000,81230.67,81230.68,81166.22,81168.66,35.23329
1778791200000,81168.66,81251.58,81168.66,81244.46,29.98907
1778791500000,81244.46,81345.56,81244.46,81342.61,37.03833
1778791800000,81342.61,81458.92,81342.61,81395.82,44.78248
1778792100000,81395.81,81412.05,81367.08,81412.04,21.38458
1778792400000,81412.05,81473.7,81359.27,81375.99,41.35739
1778792700000,81375.99,81419.1,81375.57,81404,16.05363
1778793000000,81403.99,81404,81320.3,81327.55,23.40948
1778793300000,81327.55,81348.4,81268.38,81289.83,20.6343
1778793600000,81289.83,81361.67,81270.87,81345,19.99176
1778793900000,81345.01,81463.43,81336.53,81422.08,36.30385
1778794200000,81422.08,81500,81415.05,81468,30.16421
1778794500000,81468.01,81526.08,81444,81480.08,25.42563
1778794800000,81480.08,81499.66,81447.92,81456.64,23.80416
1778795100000,81456.64,81465.35,81408.51,81434.03,21.94474
1778795400000,81434.03,81458.92,81392.37,81458.92,10.30136
1778795700000,81458.91,81458.92,81374.4,81396.61,22.68134
1778796000000,81396.61,81417.7,81335.48,81393.75,43.15635
1778796300000,81393.76,81456.72,81393.76,81439.98,24.01438
1778796600000,81439.98,81500.71,81430,81500.71,16.7513
1778796900000,81500.71,81500.71,81411.53,81411.55,22.76457
1778797200000,81411.55,81446,81411.54,81445.99,8.18595
1778797500000,81446,81450,81429.08,81450,13.70086
1778797800000,81449.99,81532.67,81444.56,81496.42,34.45611
1778798100000,81496.41,81515.62,81484.62,81515.62,37.14145
1778798400000,81515.61,81535.99,81507.83,81510.83,33.95419
1778798700000,81510.83,81559.71,81510.82,81515.99,30.03657
1778799000000,81516,81516,81462,81462.01,35.64746
1778799300000,81462,81462.01,81427.85,81456,23.03817
1778799600000,81456,81456,81318.01,81333.34,61.49986
1778799900000,81333.34,81333.34,81173.43,81203.24,111.83065
1778800200000,81203.24,81252.46,81203.24,81252.46,24.73195
1778800500000,81252.46,81265.65,81252.45,81252.45,39.73056
1778800800000,81252.46,81300,81202,81300,35.1551
1778801100000,81300,81378,81295.63,81370.96,27.62325
1778801400000,81370.96,81370.97,81340,81340.01,35.99824
1778801700000,81340,81340.01,81285.55,81285.55,12.93137
1778802000000,81285.55,81285.56,81218.26,81218.26,13.26266
1778802300000,81218.27,81218.27,81070,81094,90.59805
1778802600000,81094,81098.73,81059.93,81068.81,60.69266
1778802900000,81068.8,81092.91,81066,81089.99,20.23647
1778803200000,81090,81155.11,81068.52,81146.14,71.93765
1778803500000,81146.13,81306.71,81146.13,81301.15,36.68863
1778803800000,81301.15,81480.3,81301.14,81480.29,40.56837
1778804100000,81480.29,81496.09,81390.56,81433.06,71.4169
1778804400000,81433.07,81453.87,81360.01,81448.17,20.98569
1778804700000,81448.16,81460,81397.99,81460,36.73671
1778805000000,81460,81664.45,81422.9,81619.25,87.27235
1778805300000,81619.25,81647.25,81533.34,81538.05,71.02321
1778805600000,81538.05,81542.96,81269.37,81343.03,36.97841
1778805900000,81343.03,81574.41,81341.91,81566.01,43.48098
1778806200000,81566,81580,81465.36,81493.45,28.64601
1778806500000,81493.45,81532.28,81458.93,81518.67,32.81489
1778806800000,81518.66,81612.73,81518.66,81597.33,76.74455
1778807100000,81597.33,81597.34,81500.01,81532.3,34.7715
1778807400000,81532.29,81563.26,81516,81522,81.73488
1778807700000,81521.99,81589.69,81483.63,81547.32,67.3588
1778808000000,81547.32,81550.46,81435.86,81473.67,64.80525
1778808300000,81473.66,81515.46,81390.19,81390.19,18.02829
1778808600000,81390.2,81390.2,81207.87,81280,38.11012
1778808900000,81279.99,81471.82,81258.49,81409.93,35.4333
1778809200000,81409.92,81430,81354.91,81385.65,19.1473
1778809500000,81385.65,81390,81241.8,81300,35.21051
1778809800000,81299.99,81307.43,81106.2,81260.82,45.87232
1778810100000,81260.82,81274,81131,81131.01,21.60602
1778810400000,81131,81197.57,81000,81177.17,124.19717
1778810700000,81177.18,81184,81019.45,81048,60.90379
1778811000000,81047.99,81047.99,80862.14,80944.78,64.45106
1778811300000,80944.79,81034.89,80874.44,80960,88.58468
1778811600000,80960.01,80988.58,80913.18,80978.89,14.98429
1778811900000,80978.89,80978.9,80882.66,80910.01,36.35947
1778812200000,80910.01,80910.02,80750,80796.32,99.17639
1778812500000,80796.32,80962.6,80794.94,80887.56,49.33419
1778812800000,80887.56,81122.51,80880,81088,90.98531
1778813100000,81088,81177.17,81088,81112.26,50.45099
1778813400000,81112.27,81350,81112.26,81301.5,100.2637
1778813700000,81301.5,81320,81263.63,81299.14,49.71056
1778814000000,81299.14,81340.81,81232.48,81232.49,27.51294
1778814300000,81232.48,81256.22,81134.01,81168,32.94916
1778814600000,81168,81270,81168,81230,30.60431
1778814900000,81229.99,81238,81174.9,81223.91,20.43542
1778815200000,81223.91,81249.81,81160,81249.8,23.85278
1778815500000,81249.8,81265.21,81212.43,81265.01,93.14844
1778815800000,81265.01,81265.01,80967.56,80977.65,89.34142
1778816100000,80977.64,81050,80930.82,80966.34,87.86403
1778816400000,80966.35,81044.47,80966.34,80991.84,37.1424
1778816700000,80991.84,81022.5,80973.58,80973.59,11.07353
1778817000000,80973.58,81050,80973.58,81031.82,27.60195
1778817300000,81031.82,81115.62,81030.53,81059.15,25.42497
1778817600000,81059.15,81059.15,80960,80987.83,20.54993
1778817900000,80987.83,81100,80987.83,81051.18,18.63046
1778818200000,81051.18,81083.24,81000,81030.06,12.22738
1778818500000,81030.06,81068.64,80988.41,80990.32,48.50594
1778818800000,80990.31,80991.69,80910.28,80978.9,62.01364
1778819100000,80978.91,80990,80912.58,80912.59,45.635
1778819400000,80912.59,80979.8,80883.54,80979.79,36.09387
1778819700000,80979.8,80995.86,80945.96,80979.94,11.37945
1778820000000,80979.95,81043.51,80932.02,80932.03,22.90561
1778820300000,80932.03,80950,80874.44,80897.99,25.33666
1778820600000,80898,80914.36,80818.17,80840,22.34629
1778820900000,80839.99,80840,80709.09,80724.71,41.94823
1778821200000,80724.71,80850,80666.66,80849.99,124.12205
1778821500000,80850,80850,80716.86,80791.13,31.49499
1778821800000,80791.12,80833.97,80740.69,80833.97,27.35699
1778822100000,80833.97,80874.45,80801.71,80853.56,16.83451
1778822400000,80853.57,80879.68,80784.65,80858.8,16.40991
1778822700000,80858.81,80882.45,80757.18,80792.1,94.68234
1778823000000,80792.11,80811.55,80507.75,80550,101.58149
1778823300000,80549.99,80549.99,80324,80420.01,364.62356
1778823600000,80420,80501.63,80352.59,80476,111.86058
1778823900000,80476.01,80476.5,80365.31,80401.99,46.33517
1778824200000,80401.99,80558.4,80401.99,80450,47.79542
1778824500000,80449.99,80456,80314,80360.01,46.11711
1778824800000,80360.01,80438.72,80314.01,80435.82,144.33411
1778825100000,80435.81,80458.57,80377.05,80426.87,65.83352
1778825400000,80426.86,80456.97,80396.71,80396.71,58.90941
1778825700000,80405.03,80485.91,80368,80368,52.99933
1778826000000,80368,80467.77,80314.37,80412.48,72.52225
1778826300000,80412.48,80524.85,80408.89,80524.85,44.14217
1778826600000,80524.85,80598.21,80499.94,80513.86,81.57467
1778826900000,80513.86,80568.96,80504.24,80568.96,25.93555
1778827200000,80568.96,80633.19,80568.96,80601.59,120.51893
1778827500000,80601.58,80630,80564.59,80600,48.18205
1778827800000,80599.99,80603.01,80566.26,80591.94,9.73863
1778828100000,80591.93,80644.5,80562.01,80580,90.84209
1778828400000,80580,80640,80570,80617.81,52.99352
1778828700000,80617.81,80663,80559.88,80630.01,97.87721
1778829000000,80630,80780,80630,80768,47.60076
1778829300000,80767.99,80810,80708.78,80726.3,36.56853
1778829600000,80726.29,80925,80726.29,80908.1,116.96737
1778829900000,80908.1,81003.37,80894.82,80915,152.09121
1778830200000,80915,80915.01,80781.39,80812.47,94.2195
1778830500000,80812.47,80849.26,80760,80796.76,71.50701
1778830800000,80796.77,80848.34,80734.92,80820.01,64.72962
1778831100000,80820.01,80847.56,80780.09,80847.54,64.78718
1778831400000,80847.53,80872.5,80830.48,80830.49,41.65838
1778831700000,80830.49,80868.78,80814.87,80814.88,37.78182
1778832000000,80814.88,80822.95,80691.2,80695.25,53.08608
1778832300000,80695.26,80747.79,80695.25,80718.47,29.04177
1778832600000,80718.48,80735.08,80670.5,80735.07,78.49954
1778832900000,80735.07,80735.08,80564.53,80621.72,58.21628
1778833200000,80621.71,80648,80608.96,80615,50.6045
1778833500000,80615,80650,80520,80529.35,39.08046
1778833800000,80529.35,80597.14,80415.84,80597.13,82.8355
1778834100000,80597.14,80664.64,80576.89,80632.01,27.07006
1778834400000,80632.01,80716.87,80632.01,80687.78,44.9289
1778834700000,80687.78,80687.78,80632,80650.02,29.11715
1778835000000,80650.02,80650.02,80568,80618.67,25.50597
1778835300000,80618.68,80661.44,80586.89,80638,20.65023
1778835600000,80638,80650,80554,80618.37,28.31736
1778835900000,80618.37,80670.51,80574.54,80593.48,28.83129
1778836200000,80593.48,80604.67,80550,80570.4,26.38869
1778836500000,80570.41,80570.41,80526,80526.01,15.58874
1778836800000,80526,80543.37,80465.4,80507.08,42.47875
1778837100000,80507.09,80575.24,80453.98,80573.75,93.81206
1778837400000,80573.75,80637.04,80552.89,80607.96,25.88989
1778837700000,80607.96,80634.33,80494,80494.01,29.65189
1778838000000,80494.01,80511.51,80420,80420,41.03623
1778838300000,80420.01,80468.05,80405,80432.56,33.97198
1778838600000,80432.56,80432.56,80369,80396,71.761
1778838900000,80396,80500,80382.87,80489.8,33.93378
1778839200000,80489.81,80492.96,80407.6,80474.42,61.08925
1778839500000,80474.43,80564.54,80465.57,80564.54,28.8817
1778839800000,80564.54,80599.76,80552.16,80589.12,45.37803
1778840100000,80589.12,80589.12,80495,80495,34.08063
1778840400000,80495.01,80557.92,80495,80543.22,23.17443
1778840700000,80543.22,80579.61,80509.74,80512.28,16.37841
1778841000000,80512.28,80573.76,80512.27,80551.84,10.93938
1778841300000,80551.84,80557.1,80494.99,80495,30.03948
1778841600000,80495,80539.4,80450,80539.4,37.09691
1778841900000,80539.41,80708.8,80531.98,80612.67,53.03026
1778842200000,80612.66,80776.33,80612.66,80738.78,68.04292
1778842500000,80738.78,80750.57,80700,80716.23,36.83794
1778842800000,80716.22,80750.56,80637,80637.01,34.92578
1778843100000,80637,80653.85,80590.08,80601.73,13.45391
1778843400000,80601.73,80677.08,80594.35,80677.08,13.69426
1778843700000,80677.07,80716.87,80646,80670.5,27.94525
1778844000000,80670.5,80680,80600,80600.01,19.92527
1778844300000,80600,80628.45,80598.75,80628.45,13.92171
1778844600000,80628.45,80641.19,80598.52,80606.35,24.42556
1778844900000,80606.35,80656.26,80606.35,80608.72,31.11824
1778845200000,80608.72,80639.81,80600,80639.79,14.8058
1778845500000,80639.8,80708.19,80639.79,80670.5,20.66552
1778845800000,80670.51,80709.88,80655.91,80679.47,17.52239
1778846100000,80679.46,80679.47,80595,80628.53,18.58854
1778846400000,80628.52,80635.44,80515,80519.03,56.49692
1778846700000,80519.02,80592.42,80400.02,80592.42,102.85089
1778847000000,80592.42,80592.42,80414.7,80414.7,25.61431
1778847300000,80414.71,80519.99,80370.88,80516.36,69.95102
1778847600000,80516.36,80584.92,80478,80484.01,47.05655
1778847900000,80484,80535.92,80475,80535.92,13.99869
1778848200000,80535.91,80555.09,80430.46,80550.57,88.03988
1778848500000,80550.57,80550.57,80440.67,80466.41,24.24381
1778848800000,80466.41,80466.41,80400,80410.01,13.97868
1778849100000,80410,80429.69,80373.49,80400.61,21.81039
1778849400000,80400.6,80444.13,80340.83,80357.67,54.39219
1778849700000,80357.67,80385.11,80353.09,80385.11,16.56749
1778850000000,80385.1,80385.11,80079.11,80140,126.47044
1778850300000,80140,80149.73,80076.78,80095.65,127.59098
1778850600000,80095.65,80173.43,80068.01,80134.22,185.45602
1778850900000,80134.23,80156,80068.02,80135.25,131.03383
1778851200000,80135.25,80203.58,80135.25,80165.83,69.52536
1778851500000,80165.84,80192.88,80006.08,80006.1,129.52452
1778851800000,80006.09,80015.48,79632.99,79720,437.00628
1778852100000,79720.01,79720.01,79297.94,79311.57,305.34335
1778852400000,79311.57,79364.65,79100,79149.8,325.39491
1778852700000,79149.81,79287.57,79025.46,79130.85,352.81927
1778853000000,79130.86,79152.59,78698.69,79071.97,621.68799
1778853300000,79071.96,79071.97,78698.69,78758.59,290.03223
1778853600000,78758.59,78997.48,78659,78963.49,441.49733
1778853900000,78963.49,79205.84,78838.02,79105.43,318.31617
1778854200000,79105.44,79353.32,79054.47,79256,177.17498
1778854500000,79255.99,79322.09,79192.08,79226,131.84634
1778854800000,79226,79270,79146,79180,125.74577
1778855100000,79180.01,79180.01,79009,79082,125.67194
1778855400000,79082,79168.48,79002,79141.1,131.05191
1778855700000,79141.09,79220,79128.01,79161.69,98.36587
1778856000000,79161.69,79292.88,79161.27,79223.77,127.9136
1778856300000,79223.78,79234.92,78958.38,79024.5,139.67009
1778856600000,79024.5,79185.47,78983.7,79185.47,81.24478
1778856900000,79185.47,79311.01,79131.2,79150.37,66.71153
1778857200000,79150.36,79243.93,79086.1,79112.2,71.77157
1778857500000,79112.2,79251.57,79090,79251.56,38.85902
1778857800000,79251.57,79329.41,79224.38,79239.98,61.33483
1778858100000,79239.97,79295.07,79201,79271.89,52.39108
1778858400000,79271.89,79369.36,79258.11,79258.12,54.14638
1778858700000,79258.11,79258.12,79111.82,79139.71,50.40386
1778859000000,79139.87,79227,79139.87,79154.24,52.47857
1778859300000,79154.24,79172.68,79096.94,79127.35,39.54549
1778859600000,79127.34,79178.1,79076.28,79089.49,56.07455
1778859900000,79089.5,79172.28,79013.81,79132.28,47.71766
1778860200000,79132.28,79235.2,79114,79235.19,29.77897
1778860500000,79235.2,79245.85,79141.54,79150.27,51.97112
1778860800000,79150.26,79199,79131.01,79198.99,47.86689
1778861100000,79199,79245.85,79137.13,79198.13,46.8005
1778861400000,79198.13,79228,79143.43,79204,53.55757
1778861700000,79204,79206.83,79140,79181.99,31.83464
1778862000000,79181.98,79314.44,79174,79290.1,47.94852
1778862300000,79290.1,79316,79222.43,79312,64.73018
1778862600000,79312,79382.3,79281.22,79330.01,44.27788
1778862900000,79330,79330,79255.46,79301.16,34.22479
1778863200000,79301.16,79324.83,79260.13,79279.84,27.47628
1778863500000,79279.84,79336.23,79146.02,79267.9,56.43508
1778863800000,79267.9,79304.18,79189.98,79240.01,39.77297
1778864100000,79240,79295.77,79234.84,79294.31,19.86149
1778864400000,79294.31,79294.32,79237.81,79255.4,25.19605
1778864700000,79255.4,79351.25,79242.45,79296.17,40.8132
1778865000000,79296.17,79310,79228.26,79260,35.03197
1778865300000,79259.99,79295.18,79224,79269.99,45.22635
1778865600000,79270,79358.23,79259.67,79323.54,35.3506
1778865900000,79323.54,79450,79316.58,79375.13,60.88121
1778866200000,79375.12,79467.59,79374.22,79452.54,46.44532
1778866500000,79453.99,79488,79396.29,79475.94,60.80989
1778866800000,79475.94,79481.76,79380.77,79405.08,46.25566
1778867100000,79405.07,79424.86,79377,79413,30.48407
1778867400000,79412.99,79440.24,79382.59,79431.11,21.04799
1778867700000,79431.12,79504.83,79431.11,79460,31.26191
1778868000000,79460,79561.94,79457.75,79531.87,53.12072
1778868300000,79531.87,79531.87,79434.79,79454.14,43.00712
1778868600000,79454,79526.13,79425.38,79480.01,42.11713
1778868900000,79480,79488.89,79206.99,79217.31,88.5848
1778869200000,79217.32,79353.99,79217.31,79336.7,57.47627
1778869500000,79336.7,79344.24,79269.06,79282.49,72.85164
1778869800000,79282.49,79287.98,79170.47,79226.37,39.51449
1778870100000,79226.37,79325.21,79210,79264.84,35.01511
1778870400000,79264.84,79308.81,79202.43,79287.28,33.47991
1778870700000,79287.28,79287.29,79202.42,79275.97,21.36382
1778871000000,79275.97,79297.5,79240,79295.99,29.82665
1778871300000,79295.99,79336.82,79272.02,79284,27.65327
1778871600000,79284.01,79290,79085.44,79109.82,86.00418
1778871900000,79109.81,79168.6,79109.81,79122.51,39.59561
1778872200000,79122.07,79122.08,79051,79080,59.52337
1778872500000,79080.01,79144.13,79080.01,79106.03,38.1718
1778872800000,79106.02,79161.71,79100.45,79153.4,24.39546
1778873100000,79153.39,79168.81,79112.88,79123.28,31.14776
1778873400000,79123.28,79193.53,79121.54,79156.37,19.50814
1778873700000,79156.37,79177.47,79098.55,79177.46,21.07921
1778874000000,79177.47,79177.47,79090.01,79125.62,25.67636
1778874300000,79125.62,79188.57,79118.08,79178.12,26.03866
1778874600000,79178.11,79188.57,79113.29,79140,24.46479
1778874900000,79140,79169.77,79128.09,79146.5,26.1535
1778875200000,79146.5,79217.07,79146.5,79184.96,22.61946
1778875500000,79184.96,79184.97,79078.88,79132.14,23.16671
1778875800000,79132.13,79147.1,79108.61,79147.1,14.69105
1778876100000,79147.09,79169.7,79120.78,79133.6,13.77962
1778876400000,79133.61,79134,79069.32,79114.34,12.98897
1778876700000,79114.34,79168.88,79102.57,79168.88,16.47321
1778877000000,79168.89,79193.5,79140,79170,22.09233
1778877300000,79170.01,79170.01,79130,79142.53,18.61327
1778877600000,79142.53,79142.53,79077.2,79090,12.40652
1778877900000,79089.99,79108,79000,79055.63,31.52086
1778878200000,79055.63,79109.85,79050,79109.84,15.3336
1778878500000,79109.85,79125.96,79094.75,79123.12,20.75795
1778878800000,79123.13,79180.78,79102.99,79103,115.96221
1778879100000,79103,79159.89,79102.99,79159.89,59.03813
1778879400000,79159.89,79189.43,79144.45,79181.99,74.03079
1778879700000,79182,79200,79170.72,79193.5,39.31155
1778880000000,79193.49,79193.5,79115.88,79123.01,26.3169
1778880300000,79123.02,79152.38,79118.39,79131.91,48.94536
1778880600000,79131.92,79143.06,79100.34,79143.05,71.11788
1778880900000,79143.05,79160.05,79101.81,79104,47.52984
1778881200000,79103.99,79135.31,79076.18,79135.31,40.98431
1778881500000,79135.31,79148.6,79044.99,79044.99,53.88594
1778881800000,79045,79090.11,79032.28,79032.28,27.61219
1778882100000,79032.29,79051.99,78911.42,78973.5,77.58617
1778882400000,78973.5,79048,78973.49,79048,35.74116
1778882700000,79048,79060,79044.01,79054,27.38671
1778883000000,79054,79093.13,79054,79070.75,23.67322
1778883300000,79070.75,79071.78,79052.46,79052.46,14.52485
1778883600000,79052.46,79087.97,79003.67,79087.96,27.75935
1778883900000,79087.97,79087.97,79049.98,79075,54.73733
1778884200000,79075,79118.9,79058.46,79100,53.26556
1778884500000,79100,79130,79075.96,79111.2,25.57299
1778884800000,79111.2,79145.44,79098.22,79122.12,18.53862
1778885100000,79122.11,79145.44,79109.33,79109.33,33.56153
1778885400000,79109.34,79112.31,79088.55,79088.55,17.38081
1778885700000,79088.56,79116.72,79088.02,79107.38,15.72595
1778886000000,79107.38,79145.43,79095.89,79099.03,32.43074
1778886300000,79099.03,79113.21,79086.8,79086.81,29.39177
1778886600000,79086.8,79110,79086.8,79105.53,15.90556
1778886900000,79105.53,79161.86,79094.99,79094.99,68.20429
1778887200000,79095,79113.21,79077.96,79110.27,92.89052
1778887500000,79110.27,79134.96,79096.37,79115.97,76.34177
1778887800000,79115.97,79128.23,79096.68,79122.26,41.37619
1778888100000,79122.26,79122.27,79078,79099.96,10.17499
1778888400000,79099.97,79134.92,79099.96,79134.91,8.78912
1778888700000,79134.91,79134.92,79100.08,79117.99,118.23596
1778889000000,79118,79133.64,79108.18,79120.8,155.79294
1778889300000,79120.81,79133.01,79108,79113.21,28.08719
1778889600000,79113.2,79133.65,79079.76,79133.65,22.50203
1778889900000,79133.65,79189,79133.64,79175.99,47.92587
1778890200000,79176,79176,79150.15,79172.86,23.40299
1778890500000,79172.87,79176.99,79162.89,79165.01,9.44204
1778890800000,79165,79199.22,79165,79186.91,39.87744
1778891100000,79186.91,79192.22,79172.28,79178.31,39.60278
1778891400000,79178.3,79213.26,79165.01,79169.21,21.51036
1778891700000,79169.22,79215.14,79165.02,79215.14,13.99168
1778892000000,79215.14,79227.77,79165.02,79165.03,46.01266
1778892300000,79165.03,79169.77,79137.66,79156.64,8.89325
1778892600000,79156.65,79156.65,79094.04,79099.82,21.4493
1778892900000,79099.81,79111.92,79075.09,79111.92,19.402
1778893200000,79111.92,79136.58,79087.63,79100,77.14464
1778893500000,79100,79148.13,79099.99,79132.29,8.90226
1778893800000,79132.29,79139.49,79100,79139.49,12.35057
1778894100000,79139.49,79146.02,79101.66,79129.07,82.07099
1778894400000,79129.08,79155.94,79113,79113.01,29.83056
1778894700000,79113,79113.01,79032.27,79037.13,23.33746
1778895000000,79037.12,79070.93,79019.25,79049.99,13.72887
1778895300000,79050,79050,79010,79032.01,13.59432
1778895600000,79032.01,79048.34,79030,79030,30.83424
1778895900000,79030.01,79096.56,79030,79064.01,24.61343
1778896200000,79064.01,79119.44,79064,79112.5,20.37375
1778896500000,79112.5,79186.05,79112.5,79168,20.42185
1778896800000,79168,79191.93,79103.18,79189.97,22.97732
1778897100000,79189.98,79211.77,79164.13,79173.44,16.1905
1778897400000,79173.45,79198.84,79167,79192.72,19.43454
1778897700000,79192.72,79207.41,79141.81,79198.77,31.20543
1778898000000,79198.77,79198.77,79164,79177.31,10.58099
1778898300000,79177.3,79192.86,79155.38,79155.38,14.6353
1778898600000,79155.38,79155.38,79093.13,79093.13,16.64377
1778898900000,79093.12,79113.21,79090,79090.01,22.17905
1778899200000,79090,79133.51,79080.1,79088.68,23.34551
1778899500000,79088.67,79105.24,79080.94,79099.58,15.02713
1778899800000,79099.59,79110.48,79097.1,79097.11,4.82089
1778900100000,79097.11,79158.4,79097.11,79155.54,11.26462
1778900400000,79155.55,79168.09,79135.5,79155.83,8.13967
1778900700000,79155.82,79159.15,79151.3,79159.14,5.1035
1778901000000,79159.14,79187.71,79155.02,79175.01,108.09968
1778901300000,79175.01,79182.33,79155.4,79164,124.23473
1778901600000,79163.99,79186.54,79157.26,79180.39,27.04021
1778901900000,79180.4,79180.4,79157.26,79179.57,7.9174
1778902200000,79179.57,79179.58,79141.79,79167.17,9.39092
1778902500000,79167.16,79167.17,79134.18,79140.01,5.79879
1778902800000,79140,79140,79078.13,79078.13,11.10152
1778903100000,79078.12,79093.13,79072.13,79081.65,18.49519
1778903400000,79081.65,79093.12,79059.77,79093.12,22.32953
1778903700000,79093.13,79137.88,79083.18,79083.18,21.01127
1778904000000,79083.19,79111.68,79044.08,79111.67,28.70795
1778904300000,79111.68,79129.71,79082,79129.55,34.1175
1778904600000,79129.55,79129.55,79051.09,79084.15,22.1464
1778904900000,79084.14,79097.14,79079.14,79079.15,4.77684
1778905200000,79079.14,79093.09,79073.13,79076.69,53.91877
1778905500000,79076.68,79090,79051.6,79051.6,14.57936
1778905800000,79051.61,79052.77,78860,78925.78,85.49172
1778906100000,78925.79,78986.48,78925.78,78955.4,33.86292
1778906400000,78955.4,79009.41,78955.39,78993.75,19.30011
1778906700000,78993.75,79015.2,78976,79004.41,7.26294
1778907000000,79004.42,79004.42,78962.66,78989.93,9.49059
1778907300000,78989.93,79035.26,78989.92,79035.26,8.11312
1778907600000,79035.25,79035.26,78933.63,79006.13,20.25071
1778907900000,79006.13,79034.65,79000,79013.99,11.70059
1778908200000,79013.99,79031.2,79006.14,79031.19,11.14183
1778908500000,79031.19,79031.2,79024.92,79025.34,11.22265
1778908800000,79025.34,79025.35,79025.33,79025.33,7.83172
1778909100000,79025.34,79032.05,79025.32,79025.33,9.7498
1778909400000,79025.33,79027.69,78985.27,78992.75,10.56998
1778909700000,78992.74,79016.53,78940.91,79016.53,22.07706
1778910000000,79016.53,79039.49,78992,79004,24.81684
1778910300000,79004.01,79018.11,78984.54,79011.84,22.62709
1778910600000,79011.84,79016.49,79006.13,79006.13,7.05535
1778910900000,79006.14,79027.37,78972,79027.37,24.01181
1778911200000,79027.36,79047.94,79003.67,79023.51,36.39616
1778911500000,79023.51,79038.19,78965.3,78965.3,14.13871
1778911800000,78965.3,78970.19,78920.65,78936.65,27.83141
1778912100000,78936.65,78936.66,78900,78912.75,21.36156
1778912400000,78912.76,78912.76,78813.68,78829.43,72.7676
1778912700000,78829.44,78846.98,78800,78824.77,32.11828
1778913000000,78824.78,78884.71,78820.7,78873.88,11.74299
1778913300000,78873.89,78899.07,78822.25,78822.25,24.49377
1778913600000,78822.24,78837.9,78730.26,78745.74,50.75167
1778913900000,78745.74,78778.68,78600,78600,85.60084
1778914200000,78600.01,78669.37,78459.87,78654.72,201.79694
1778914500000,78654.72,78678.68,78613.39,78648,53.26163
1778914800000,78648,78651.63,78594.71,78643.95,69.19614
1778915100000,78643.94,78643.94,78456,78456,57.54881
1778915400000,78456.01,78487.73,78122,78259.33,347.45728
1778915700000,78259.33,78356.47,78066,78320.48,293.28656
1778916000000,78320.48,78435.28,78300,78413.28,120.82588
1778916300000,78413.27,78519.85,78408.56,78463.5,68.49532
1778916600000,78463.5,78490.27,78353.08,78466,68.58268
1778916900000,78466.01,78544.49,78436.78,78506.24,50.3002
1778917200000,78506.24,78560.6,78487,78500.02,57.02262
1778917500000,78500.03,78513.42,78420,78420.79,40.07199
1778917800000,78420.79,78432.66,78343.5,78345.78,53.62361
1778918100000,78345.79,78397.47,78343.5,78369.77,41.33328
1778918400000,78369.78,78435.99,78334.21,78394.81,46.23464
1778918700000,78394.81,78453.54,78367.11,78453.33,29.07281
1778919000000,78453.33,78472.82,78420,78420,31.57427
1778919300000,78420.01,78432.72,78420,78432.72,20.28955
1778919600000,78432.71,78432.72,78374.13,78413.92,22.29735
1778919900000,78413.91,78413.92,78392.12,78404.54,27.85653
1778920200000,78404.55,78500,78392.15,78455.05,40.06011
1778920500000,78455.05,78492,78427.62,78484.33,21.91296
1778920800000,78484.33,78530.52,78460.39,78467,37.85601
1778921100000,78467,78467.65,78390.01,78407.64,34.34276
1778921400000,78407.63,78425.99,78380,78411.26,41.23531
1778921700000,78411.27,78438.08,78391.42,78426.56,26.31089
1778922000000,78426.55,78440.81,78385.76,78431.12,35.95661
1778922300000,78431.12,78431.13,78392.26,78397.15,12.87363
1778922600000,78397.16,78397.16,78246.31,78263.4,57.76613
1778922900000,78263.41,78274.25,77906.1,77971.11,407.00593
1778923200000,77971.11,78114,77941.7,78043.04,88.3707
1778923500000,78043.03,78120.88,78006.65,78058.02,60.3214
1778923800000,78058.02,78166.34,78031,78148.4,78.76015
1778924100000,78148.41,78188.48,78107.07,78146.59,67.4695
1778924400000,78146.58,78162.84,78108.44,78122.91,54.64557
1778924700000,78122.92,78207.92,78049.99,78056,84.83639
1778925000000,78056,78131.66,78015.65,78130.15,95.87918
1778925300000,78130.16,78130.16,78065.6,78083.48,60.54591
1778925600000,78083.47,78101.43,77924.4,77960.77,156.86309
1778925900000,77960.77,77985.2,77810.1,77886.57,168.4729
1778926200000,77886.56,77923.18,77810.12,77906.82,127.556
1778926500000,77906.83,77953.8,77833.41,77909.37,95.18628
1778926800000,77909.38,77909.38,77833.41,77856.69,86.54451
1778927100000,77856.68,77872.36,77640,77773.35,328.34146
1778927400000,77772.28,77972.25,77753.31,77917.71,298.39404
1778927700000,77917.71,77979.26,77850,77895.28,131.31768
1778928000000,77895.28,77916,77863.53,77892.54,98.13543
1778928300000,77892.54,77957.58,77877.97,77922.92,97.25496
1778928600000,77922.91,77973.76,77909.69,77915.69,78.90201
1778928900000,77915.69,77984.41,77915.68,77960,92.73758
1778929200000,77959.99,78089.22,77959.99,78054.27,105.59405
1778929500000,78054.27,78060.48,78017.3,78039.93,95.59365
1778929800000,78039.93,78105.54,78039.93,78084.01,67.70821
1778930100000,78084,78159.39,78084,78137.92,70.71312
1778930400000,78137.92,78137.93,78070,78077.69,22.87206
1778930700000,78077.68,78136.31,78077.68,78135.28,20.063
1778931000000,78135.29,78135.29,78104.17,78131.44,17.96396
1778931300000,78131.44,78193.88,78131.43,78170.43,88.7001
1778931600000,78170.44,78170.44,78161.22,78161.23,31.88406
1778931900000,78161.22,78161.23,78118.42,78118.42,23.72029
1778932200000,78118.43,78118.43,78087.9,78092.39,37.54093
1778932500000,78092.4,78092.4,78075.14,78081.71,20.56637
1778932800000,78080.46,78133.38,78040.01,78105.38,127.06308
1778933100000,78105.37,78105.37,78074.66,78074.67,69.18852
1778933400000,78074.66,78074.67,78040.07,78058.47,91.97551
1778933700000,78058.47,78058.47,77984.05,77986.59,90.29971
1778934000000,77986.6,78023.17,77971.55,77972.63,90.32227
1778934300000,77972.62,77988.01,77918.62,77987.16,57.5246
1778934600000,77988,78074,77987.99,78074,52.54641
1778934900000,78074,78074,78050.11,78055.14,45.31648
1778935200000,78055.13,78072.24,78051.61,78060.15,19.09448
1778935500000,78060.16,78117.01,78051.23,78051.24,74.30556
1778935800000,78051.24,78106.7,78027.1,78031.25,45.00019
1778936100000,78031.25,78045.6,78007.23,78007.23,28.89496
1778936400000,78007.24,78007.24,77944.68,77961.45,97.8461
1778936700000,77961.45,78005.45,77959.99,77975.48,94.49059
1778937000000,77975.49,78000.73,77890,77898.46,80.33982
1778937300000,77898.46,77987.97,77863.89,77987.97,125.90472
1778937600000,77987.96,77987.96,77890.92,77890.93,34.86349
1778937900000,77890.92,77967.51,77885,77964.33,124.24657
1778938200000,77964.34,77982.65,77903.51,77903.52,44.73476
1778938500000,77903.52,77903.52,77833.4,77887.15,61.3863
1778938800000,77887.15,77905,77875.21,77901.11,48.8008
1778939100000,77901.11,77919.46,77894.2,77919.46,40.37931
1778939400000,77919.46,77961.47,77905.79,77953.64,37.86376
1778939700000,77953.64,78014.6,77953.64,78014.6,40.00665
1778940000000,78014.6,78048,77924.94,77924.94,38.35202
1778940300000,77924.94,77958.8,77895.2,77935.41,39.53759
1778940600000,77935.41,77961,77929.1,77957.3,41.24016
1778940900000,77957.3,77961.47,77902.08,77918.49,40.64718
1778941200000,77918.49,77993.65,77911.76,77993.64,63.16878
1778941500000,77993.65,78062.97,77974.79,77982,134.56705
1778941800000,77982,78105.46,77982,78104.08,82.2578
1778942100000,78104.09,78142.37,78084.75,78111.84,72.01329
1778942400000,78111.85,78227.67,78111.84,78219.02,74.55594
1778942700000,78219.01,78346,78165.57,78175.26,88.21891
1778943000000,78175.25,78177.8,78104.65,78117.88,28.10048
1778943300000,78117.89,78157.57,78114.01,78130.55,26.38865
1778943600000,78130.55,78224.44,78114.01,78206.93,27.82869
1778943900000,78206.92,78206.93,78093.84,78122.36,46.0126
1778944200000,78122.36,78122.36,78078.22,78119.96,18.11191
1778944500000,78119.97,78148.3,78086.64,78128.64,29.42161
1778944800000,78128.63,78142.83,78079.94,78142.83,31.31494
1778945100000,78142.83,78192.69,78128.41,78128.42,22.45281
1778945400000,78128.42,78229.95,78128.42,78205.27,24.6825
1778945700000,78205.26,78231.98,78205.26,78218.59,44.48824
1778946000000,78218.6,78219.88,78185.33,78215.37,15.15186
1778946300000,78215.37,78285,78212.51,78261.47,40.1743
1778946600000,78261.47,78261.48,78228.31,78228.31,10.65535
1778946900000,78228.32,78252.85,78228.31,78238.67,22.61996
1778947200000,78238.68,78364.65,78188.32,78343.07,47.97474
1778947500000,78342.98,78342.98,78263,78269.26,29.62756
1778947800000,78269.25,78269.26,78185.08,78246.45,32.10887
1778948100000,78246.44,78333.85,78212.03,78333.85,21.83707
1778948400000,78333.84,78333.85,78275.48,78302.5,15.77677
1778948700000,78302.51,78328,78290,78290,9.43859
1778949000000,78290,78318.47,78268.67,78318.46,28.70831
1778949300000,78318.47,78318.47,78223.6,78250.01,11.61109
1778949600000,78250.01,78250.01,78119.72,78150.74,40.72472
1778949900000,78150.74,78222.01,78150.73,78214.1,18.14532
1778950200000,78214.09,78215.6,78146.89,78197,21.55733
1778950500000,78197,78208.07,78168.45,78205.96,50.59218
1778950800000,78205.96,78257.59,78199,78257.59,9.68693
1778951100000,78257.59,78271.06,78257.58,78268.89,13.08742
1778951400000,78268.88,78270.94,78243.22,78270.94,17.66959
1778951700000,78270.93,78298.82,78232.17,78298.82,27.15109
1778952000000,78299.2,78305.83,78262,78305.83,29.58891
1778952300000,78305.83,78318,78256.03,78289.7,19.53311
1778952600000,78289.7,78306.24,78267.28,78306.24,69.84038
1778952900000,78306.23,78320.41,78270.38,78280.68,48.36074
1778953200000,78280.68,78294,78266.17,78266.17,30.48052
1778953500000,78266.18,78281.63,78239.92,78281.62,31.88069
1778953800000,78281.62,78290,78224.7,78228.74,30.3372
1778954100000,78228.75,78228.75,78201.49,78201.5,22.59011
1778954400000,78201.5,78241.34,78185.89,78185.89,29.49857
1778954700000,78185.9,78212.49,78171.03,78179.98,23.26647
1778955000000,78179.99,78200.57,78171.02,78191.85,20.14515
1778955300000,78191.84,78217.26,78160.69,78160.69,22.76284
1778955600000,78160.7,78166.23,78144.32,78144.32,18.30047
1778955900000,78144.32,78196.93,78142.99,78196.92,18.12749
1778956200000,78196.93,78234.62,78196.92,78234.6,7.462
1778956500000,78234.6,78234.61,78184.64,78198.17,40.34148
1778956800000,78198.18,78271.36,78192,78255.75,56.92962
1778957100000,78255.74,78271.36,78234.18,78234.19,12.0592
1778957400000,78234.19,78327.75,78218.02,78218.02,52.9647
1778957700000,78218.03,78257.96,78218.02,78229.81,8.77606
1778958000000,78229.82,78254.61,78204.22,78250.21,13.96346
1778958300000,78250.2,78263.98,78236,78236.01,11.05485
1778958600000,78236.01,78241.96,78230,78241.95,4.51487
1778958900000,78241.96,78252.35,78240.62,78251.33,7.37094
1778959200000,78251.33,78252,78224,78246,7.91188
1778959500000,78245.99,78301.95,78245.99,78285.04,50.81144
1778959800000,78285.04,78295.7,78262.8,78295.69,41.67632
1778960100000,78295.7,78314.69,78276.37,78291.76,55.51551
1778960400000,78291.77,78291.77,78264.02,78264.02,16.75163
1778960700000,78264.03,78304.17,78262.8,78300.64,11.07029
1778961000000,78300.63,78301.88,78226.02,78280.43,40.4747
1778961300000,78280.43,78280.43,78250.47,78259.66,9.98663
1778961600000,78259.67,78300,78259.66,78300,10.00556
1778961900000,78299.99,78300,78284.7,78296,6.44021
1778962200000,78295.99,78300,78292.71,78299.99,10.50292
1778962500000,78299.99,78318.94,78299.99,78311.69,27.97638
1778962800000,78311.69,78316.23,78292.98,78292.98,9.60447
1778963100000,78292.98,78317.42,78272.43,78272.43,12.58451
1778963400000,78272.43,78272.44,78216,78240.01,9.07995
1778963700000,78240.01,78278,78234.85,78234.85,11.80758
1778964000000,78234.86,78234.86,78201.42,78223.41,6.28933
1778964300000,78223.4,78243.85,78215.94,78243.85,10.10654
1778964600000,78243.85,78255.81,78236.35,78248.73,13.60193
1778964900000,78248.74,78266.01,78242.01,78261,66.34352
1778965200000,78261,78285.96,78222.64,78285.96,84.0842
1778965500000,78285.96,78308.33,78277.87,78290.23,17.13777
1778965800000,78290.23,78302.56,78254.04,78302.55,37.36149
1778966100000,78302.56,78302.56,78258.39,78258.39,8.25001
1778966400000,78258.39,78280.8,78246.65,78246.66,13.56211
1778966700000,78246.65,78275.81,78234.51,78273.69,13.46733
1778967000000,78273.68,78284,78272,78272.01,7.00768
1778967300000,78272.01,78275.81,78259.75,78273.01,4.31152
1778967600000,78273.01,78289.72,78206.85,78289.72,24.68401
1778967900000,78289.71,78289.75,78253.1,78253.1,4.35529
1778968200000,78253.1,78279.43,78246,78279.42,8.6506
1778968500000,78279.42,78300,78265.72,78265.73,14.39987
1778968800000,78265.73,78275.81,78201.81,78207.11,14.80578
1778969100000,78207.11,78207.11,78171.02,78178.01,21.24558
1778969400000,78178.01,78241.39,78175.39,78241.38,17.70781
1778969700000,78241.38,78275.8,78241.38,78253.78,9.10594
1778970000000,78253.78,78275.81,78253.77,78271.39,5.97472
1778970300000,78271.39,78279.28,78268.13,78268.14,5.78626
1778970600000,78268.13,78270.18,78249.15,78249.16,6.74587
1778970900000,78249.15,78251.8,78226.28,78226.29,8.27586
1778971200000,78226.29,78226.29,78224.7,78224.71,5.88629
1778971500000,78224.7,78224.71,78195.91,78220.42,18.56334
1778971800000,78220.42,78229.33,78210.92,78213.27,9.67078
1778972100000,78213.27,78213.27,78186.24,78186.25,5.02419
1778972400000,78186.25,78195.6,78156.67,78156.68,17.99435
1778972700000,78156.67,78202.42,78156.67,78202.42,7.39814
1778973000000,78202.41,78202.42,78184,78184,6.26834
1778973300000,78184.01,78267.46,78184.01,78251.75,4.28809
1778973600000,78251.75,78251.75,78220.23,78220.24,5.70764
1778973900000,78220.24,78234.99,78220.23,78234.99,4.22164
1778974200000,78234.99,78257.88,78234,78234,11.33277
1778974500000,78234.01,78249.56,78224.41,78228.09,17.33166
1778974800000,78228.09,78228.09,78203.42,78219.8,7.22143
1778975100000,78219.8,78235.19,78194,78194,12.62999
1778975400000,78194.01,78194.01,78125.32,78153.7,19.90354
1778975700000,78153.7,78184,78148.04,78148.05,14.64165
1778976000000,78148.05,78229,78148.04,78229,18.99558
1778976300000,78228.99,78243.19,78213.7,78232.82,11.34223
1778976600000,78232.81,78242.48,78195.31,78195.31,12.2665
1778976900000,78195.32,78218.51,78195.31,78202,8.81135
1778977200000,78202,78202,78150,78183.43,16.49151
1778977500000,78183.44,78196.41,78143,78195.99,15.65526
1778977800000,78196,78196,78176.41,78186.83,7.88876
1778978100000,78186.82,78228.39,78186.82,78204.64,9.07195
1778978400000,78204.64,78204.64,78125,78140.47,10.18421
1778978700000,78140.47,78154.01,78089.59,78089.6,22.14103
1778979000000,78089.6,78125.93,78089.59,78092.57,19.33046
1778979300000,78092.56,78092.56,77812,77945.85,159.41762
1778979600000,77945.85,78018.97,77826.9,77971.28,106.32207
1778979900000,77971.28,78066.25,77964.26,78053.79,30.85486
1778980200000,78053.78,78114,78041.02,78057.52,23.05802
1778980500000,78057.53,78090,78024.57,78043,19.89288
1778980800000,78043,78055.37,77974.89,78008.26,12.43255
1778981100000,78008.25,78032.79,77909.07,77988.02,35.27719
1778981400000,77988.02,78000.76,77923.24,77986.45,27.57259
1778981700000,77986.44,77986.44,77874,77960,38.26124
1778982000000,77960,77960,77721.19,77787.4,141.75737
1778982300000,77787.4,77873.99,77752.92,77806.65,34.52706
1778982600000,77806.65,77850,77806.65,77823.32,18.08599
1778982900000,77823.32,77832.2,77725.71,77725.71,28.49485
1778983200000,77725.72,77836.35,77725.71,77810.01,38.47897
1778983500000,77810,77850,77793,77850,14.94191
1778983800000,77850,77929.9,77850,77868.15,27.41807
1778984100000,77868.15,77909.08,77857.78,77909.08,15.87111
1778984400000,77909.08,77929.79,77855.12,77868.18,11.85822
1778984700000,77868.17,77895.53,77843.02,77895.53,35.34868
1778985000000,77895.53,77930,77861.24,77861.25,10.61864
1778985300000,77861.25,77938,77861.24,77905.9,24.01814
1778985600000,77905.89,77928.19,77893.39,77915.32,9.85491
1778985900000,77915.32,77931.26,77904.57,77904.58,8.47226
1778986200000,77904.58,77927.48,77852.73,77917.09,34.04339
1778986500000,77917.08,77917.08,77885.85,77895.51,25.71863
1778986800000,77895.5,78013.27,77888,77976.91,23.66408
1778987100000,77976.9,77976.91,77958.67,77958.69,18.81766
1778987400000,77958.69,77961.47,77947.36,77958.57,31.27037
1778987700000,77958.57,78009.12,77958.56,77984.15,21.46391
1778988000000,77984.16,78010.52,77964.92,77995.49,9.49642
1778988300000,77995.5,78000.76,77964.87,78000.75,12.57736
1778988600000,78000.76,78037.89,77978.99,78037.89,9.78818
1778988900000,78037.88,78048.93,78027.51,78048.92,9.5901
1778989200000,78048.93,78066.25,78021.76,78031.94,34.20064
1778989500000,78031.94,78047.84,78018.73,78047.83,9.03928
1778989800000,78047.83,78079.3,78022.48,78022.48,9.82364
1778990100000,78022.48,78028.89,78000.59,78028.88,10.42158
1778990400000,78028.88,78055.89,78003.35,78052.97,14.41878
1778990700000,78052.98,78080,78045.11,78054.71,17.01847
1778991000000,78054.72,78054.72,78027.51,78049,8.95023
1778991300000,78049,78096.2,78048.99,78083.54,41.7931
1778991600000,78083.54,78136,78078.7,78130.25,23.06463
1778991900000,78130.25,78145.76,78092.91,78096.21,17.52498
1778992200000,78096.21,78096.22,78054.46,78081.16,21.84619
1778992500000,78081.15,78178.05,78081.15,78159.2,28.78024
1778992800000,78159.2,78198.76,78158.49,78186.11,13.43614
1778993100000,78186.11,78203.93,78172.12,78172.13,46.72185
1778993400000,78172.13,78197.14,78158.49,78183.48,104.15977
1778993700000,78183.47,78183.48,78157.76,78158.09,38.27655
1778994000000,78158.08,78195.66,78135.34,78192.89,57.75501
1778994300000,78192.89,78323.96,78192.89,78286.17,47.02236
1778994600000,78286.18,78286.18,78246.25,78246.25,14.80445
1778994900000,78246.25,78246.26,78184.36,78184.37,21.85252
1778995200000,78184.37,78204.01,78179.42,78204,19.64433
1778995500000,78204,78204.01,78178,78178.01,14.62747
1778995800000,78178.01,78178.01,78150,78164.98,10.88016
1778996100000,78164.97,78204.01,78164.97,78204.01,16.40068
1778996400000,78204,78204.01,78154.85,78154.85,21.23412
1778996700000,78154.86,78175.09,78154.85,78175.09,9.59565
1778997000000,78175.08,78175.09,78109.77,78112.28,9.18318
1778997300000,78112.28,78121.41,78102.42,78121.41,15.98846
1778997600000,78121.41,78183.89,78121.4,78165.74,10.20195
1778997900000,78165.73,78180.37,78144,78179.74,8.44352
1778998200000,78179.75,78204.01,78179.75,78185.13,6.14856
1778998500000,78185.14,78200,78162.69,78162.7,16.44722
1778998800000,78162.69,78162.7,78066.24,78066.24,13.53217
1778999100000,78066.24,78084.3,78017,78082.53,30.69074
1778999400000,78082.52,78102.08,78082.52,78100.63,5.45653
1778999700000,78100.64,78121.09,78100.63,78108.34,5.43482
1779000000000,78108.34,78108.34,78040.15,78045.34,8.8066
1779000300000,78045.33,78060.24,78045.33,78060.24,8.8497
1779000600000,78060.23,78105.39,78060.23,78105.39,10.2468
1779000900000,78105.38,78105.38,78085.65,78104.8,12.61093
1779001200000,78104.79,78114.43,78086.61,78100.99,13.28193
1779001500000,78100.98,78100.98,78078,78093.35,8.14744
1779001800000,78093.34,78106.36,78088.62,78097.39,12.81152
1779002100000,78097.4,78097.4,78053.79,78066.24,11.74204
1779002400000,78066.25,78105.65,78059.67,78105.65,15.37122
1779002700000,78105.64,78143.96,78095.37,78121.99,10.7878
1779003000000,78121.98,78200,78121.98,78200,11.599
1779003300000,78200,78208.69,78104.25,78129.99,20.67013
1779003600000,78130,78157.61,78130,78151.96,29.44796
1779003900000,78151.96,78178.34,78151.96,78168.65,5.94191
1779004200000,78168.66,78184.12,78157.15,78184.11,19.17164
1779004500000,78184.11,78196.67,78164.66,78180.01,21.274
1779004800000,78180,78200.91,78143.93,78149.72,15.73085
1779005100000,78149.73,78168.81,78149.7,78168.8,7.6682
1779005400000,78168.8,78168.8,78148.71,78148.72,6.28215
1779005700000,78148.72,78149,78068,78085.41,10.32583
1779006000000,78085.41,78117.45,78074.33,78099.23,11.33385
1779006300000,78099.22,78099.23,78066.24,78066.25,16.7472
1779006600000,78066.25,78083.81,78066.24,78069.94,6.97569
1779006900000,78069.93,78107.27,78068.08,78068.08,7.94287
1779007200000,78068.09,78101.12,78033.01,78101.12,13.08313
1779007500000,78101.12,78101.12,78081.59,78084.66,3.86443
1779007800000,78084.65,78101.12,78078.79,78078.8,11.46495
1779008100000,78078.8,78092.01,78077.8,78089.8,5.95503
1779008400000,78089.8,78135.4,78073.52,78073.53,23.62384
1779008700000,78073.52,78119.12,78073.52,78106.77,14.85237
1779009000000,78106.78,78137.68,78098.41,78128.27,8.33651
1779009300000,78128.27,78154.87,78114.75,78138.07,17.10741
1779009600000,78138.07,78145.41,78100.67,78137.33,22.64996
1779009900000,78137.33,78150,78118.12,78150,11.32767
1779010200000,78149.99,78149.99,78111.71,78111.72,8.18837
1779010500000,78111.72,78133.5,78092.43,78133.5,28.32571
1779010800000,78133.49,78133.5,78110.57,78123.87,7.9015
1779011100000,78123.88,78145.6,78123.87,78145.6,7.00038
1779011400000,78145.6,78224.99,78145.6,78224.99,11.94599
1779011700000,78224.98,78293.97,78218.91,78249.33,35.17514
1779012000000,78249.33,78346.27,78249.03,78319.2,26.47674
1779012300000,78319.2,78362.12,78280.72,78361.01,22.68196
1779012600000,78361.01,78525.74,78361,78446.99,98.59809
1779012900000,78446.98,78468,78399.26,78427.65,160.17112
1779013200000,78427.65,78502,78413.55,78490.03,42.78282
1779013500000,78490.03,78599.99,78490.02,78527.22,46.69586
1779013800000,78527.22,78527.22,78434,78475.51,38.15101
1779014100000,78475.5,78535.21,78465.1,78465.1,34.1002
1779014400000,78465.1,78487.34,78422.09,78480.99,26.40496
1779014700000,78480.99,78480.99,78434.76,78447.99,17.44767
1779015000000,78448,78483.14,78434.76,78442.46,23.80096
1779015300000,78442.47,78466,78427.22,78465.99,27.61846
1779015600000,78465.99,78473.82,78367.48,78407.72,60.49439
1779015900000,78407.72,78450.64,78398,78450.64,15.08592
1779016200000,78450.64,78450.64,78357.57,78357.58,12.99654
1779016500000,78357.58,78380.58,78315.33,78334.67,24.66308
1779016800000,78334.67,78367.49,78308.61,78367.48,7.20655
1779017100000,78367.48,78377.05,78335.99,78350.04,17.48113
1779017400000,78350.03,78400,78289,78396.18,28.10549
1779017700000,78396.17,78396.18,78342.13,78364.18,14.92437
1779018000000,78364.17,78435.75,78364.17,78411.25,23.45305
1779018300000,78411.26,78469.83,78384.42,78399.55,23.49229
1779018600000,78399.54,78420,78390,78390,18.07052
1779018900000,78390,78415.99,78386.41,78415.99,11.47117
1779019200000,78415.99,78425.53,78387.71,78387.72,30.39059
1779019500000,78387.72,78410,78378.95,78399.42,17.01628
1779019800000,78399.42,78457.97,78390.34,78390.34,28.17577
1779020100000,78390.34,78438,78371,78371.01,29.7562
1779020400000,78371.01,78437.97,78352,78428.09,20.27
1779020700000,78428.09,78434.43,78413.53,78434.42,7.12538
1779021000000,78434.43,78463.63,78421.33,78463.63,19.86398
1779021300000,78463.64,78550,78456.01,78463.44,48.15124
1779021600000,78463.43,78475,78455.15,78474.99,7.08148
1779021900000,78474.99,78500.92,78396.43,78396.43,24.00544
1779022200000,78396.42,78413.03,78386,78386.01,9.43449
1779022500000,78386.01,78400.74,78333.8,78364.83,13.16604
1779022800000,78364.83,78364.83,78294,78323.6,17.98865
1779023100000,78323.61,78356.52,78295.28,78296.71,15.51189
1779023400000,78296.71,78311.28,78257.31,78261.12,16.13663
1779023700000,78261.11,78261.11,78173.15,78256.38,32.60465
1779024000000,78256.38,78256.38,78225.3,78239.98,9.18172
1779024300000,78239.97,78292.63,78239.97,78292.62,14.52263
1779024600000,78292.63,78292.63,78250,78275.8,32.69169
1779024900000,78275.81,78343.39,78275.81,78308.86,11.75751
1779025200000,78308.85,78308.86,78250.43,78261.73,28.10787
1779025500000,78261.74,78293.83,78261.37,78268,15.45401
1779025800000,78268,78285.81,78200,78212.27,32.82022
1779026100000,78212.27,78223.17,78184.1,78202.91,33.49878
1779026400000,78202.91,78217.33,78134.1,78161.94,36.69008
1779026700000,78161.94,78161.94,78066.24,78066.24,59.31015
1779027000000,78066.24,78099.15,78061.46,78072.81,16.79562
1779027300000,78072.81,78072.81,77850,77971.84,132.67669
1779027600000,77971.84,78013.9,77912.95,78000.38,37.48948
1779027900000,78000.38,78117.89,77994.5,78040,25.19968
1779028200000,78040,78066.25,77957.58,78013.02,20.40982
1779028500000,78013.02,78034,77972,77973.22,8.38534
1779028800000,77974.83,78017.4,77974.83,78007.91,15.22797
1779029100000,78007.91,78072,78007.91,78060.85,16.42364
1779029400000,78060.85,78078.88,78029.71,78078.88,11.84768
1779029700000,78079.98,78091.98,78050.71,78051.51,17.11278
1779030000000,78051.51,78071.49,78007.91,78071.17,16.84583
1779030300000,78071.18,78114.22,78071.17,78097.2,16.8491
1779030600000,78097.2,78119.42,78089.46,78089.47,7.94161
1779030900000,78089.47,78089.47,77920.76,78069.99,41.96316
1779031200000,78070,78070.77,78030.91,78052.54,10.22558
1779031500000,78052.53,78052.53,77978.3,77990.07,12.70708
1779031800000,77990.06,78047.41,77990.06,78043.88,4.905
1779032100000,78043.87,78059.21,78006,78032.73,12.31026
1779032400000,78032.72,78050,77981.99,78034,39.24153
1779032700000,78034,78066,78012.41,78051.32,12.17271
1779033000000,78051.33,78061.12,78037.74,78052.2,18.56356
1779033300000,78052.2,78066.25,78048.36,78051.41,9.9085
1779033600000,78051.42,78127.22,78051.41,78106.75,10.84097
1779033900000,78106.75,78106.75,78086.68,78093.5,5.11138
1779034200000,78093.49,78093.5,78054.58,78062.83,8.7096
1779034500000,78062.83,78092.44,78048.36,78071.26,9.31759
1779034800000,78071.26,78087.95,78059.72,78087.95,6.2915
1779035100000,78087.95,78142.85,78087.94,78141.36,9.73884
1779035400000,78141.36,78161.18,78118,78119.5,11.82967
1779035700000,78119.5,78147,78111.72,78141.97,3.4884
1779036000000,78141.96,78193.66,78141.96,78171.03,18.22813
1779036300000,78171.02,78171.03,78100,78107.01,19.00147
1779036600000,78107,78127.01,78054.84,78127.01,20.88338
1779036900000,78127.01,78127.01,78025.23,78034.36,19.43894
1779037200000,78034.37,78048,77942.22,78028.98,54.66092
1779037500000,78028.98,78055.8,78000,78033.27,33.55477
1779037800000,78033.28,78033.28,77892.18,77920.16,35.16157
1779038100000,77920.17,77965.28,77856.69,77936.81,36.5546
1779038400000,77936.82,77986.23,77934.43,77977.73,7.25232
1779038700000,77977.74,77987.62,77935.93,77987.62,24.44079
1779039000000,77987.62,77999.99,77902.2,77999.99,21.69847
1779039300000,78000,78014.16,77915.06,78009.71,53.35761
1779039600000,78009.7,78050,77993.39,78049.99,7.49406
1779039900000,78050,78066.25,78022.19,78066.25,9.95352
1779040200000,78066.25,78066.25,78045.24,78053.42,5.82485
1779040500000,78053.42,78092.44,78053.41,78089.98,6.48542
1779040800000,78089.99,78245.15,78076.2,78189.89,28.50828
1779041100000,78189.89,78225.16,78132.6,78133.09,14.17627
1779041400000,78133.08,78160.81,78125.48,78125.48,14.94257
1779041700000,78125.48,78146.29,78054.9,78054.91,9.68058
1779042000000,78054.9,78065.36,78014.33,78065.35,24.12684
1779042300000,78065.36,78136.99,78065.35,78136.99,11.91169
1779042600000,78136.98,78171.03,78124.5,78127.42,6.99783
1779042900000,78127.43,78147.33,78127.42,78146.42,3.40855
1779043200000,78146.42,78146.43,78130.33,78130.33,6.18598
1779043500000,78130.33,78166.96,78118,78166.95,7.02262
1779043800000,78166.95,78205.16,78152.39,78198.37,9.59792
1779044100000,78198.36,78271.59,78198.36,78268.05,35.87503
1779044400000,78268.04,78281.55,78225.4,78275.79,34.91637
1779044700000,78275.79,78298,78246.43,78262.58,12.59549
1779045000000,78262.57,78262.91,78238.33,78262.91,19.53443
1779045300000,78262.9,78262.91,78244.77,78247.97,3.12977
1779045600000,78247.97,78300,78233.03,78233.03,16.4204
1779045900000,78233.04,78247.98,78228.17,78228.18,14.67659
1779046200000,78228.17,78241.18,78228.17,78228.17,7.74749
1779046500000,78228.17,78298.58,78209.96,78298.57,15.52203
1779046800000,78298.58,78420.32,78298.57,78383.93,32.91238
1779047100000,78383.92,78431.44,78354.01,78431.44,14.77908
1779047400000,78431.44,78468.46,78419.39,78419.39,30.16065
1779047700000,78419.4,78427.71,78383.07,78415.3,22.92815
1779048000000,78415.29,78435.32,78368.78,78389.89,13.8591
1779048300000,78389.89,78389.9,78349.07,78349.08,8.89735
1779048600000,78349.07,78364,78332.43,78341.07,14.95137
1779048900000,78341.07,78346.93,78300,78300.01,14.48495
1779049200000,78300,78303.31,78248.8,78283.06,27.40969
1779049500000,78283.07,78296.15,78283.06,78291.02,7.19013
1779049800000,78291.01,78367.49,78286.14,78286.14,26.7587
1779050100000,78286.15,78317.27,78249.35,78299.34,62.68503
1779050400000,78299.34,78303.22,78284.05,78295.26,3.05054
1779050700000,78295.26,78305.68,78277.35,78289.15,11.22691
1779051000000,78289.15,78291.48,78279.21,78283.04,6.97176
1779051300000,78283.03,78296.34,78277.36,78277.36,7.90556
1779051600000,78277.36,78294.3,78243.5,78253.51,8.53474
1779051900000,78253.52,78263.29,78253.51,78263.28,4.18861
1779052200000,78263.28,78295.14,78263.28,78295.13,27.34772
1779052500000,78295.13,78308,78269.41,78308,9.75491
1779052800000,78307.99,78422,78307.99,78422,49.75659
1779053100000,78422.6,78435.34,78379.03,78431.52,27.5147
1779053400000,78431.52,78441.69,78386.55,78435.84,22.88869
1779053700000,78435.84,78485.36,78388.27,78389.73,54.79207
1779054000000,78389.73,78435.66,78368.63,78430.64,46.6994
1779054300000,78430.64,78471.46,78392.76,78421.49,17.93919
1779054600000,78421.5,78450,78392.38,78396.52,10.62439
1779054900000,78396.52,78434.8,78396.51,78405.72,13.8595
1779055200000,78405.72,78414.16,78066.24,78288.83,88.08873
1779055500000,78288.84,78349.4,78118,78118.01,31.2588
1779055800000,78118.01,78121.92,77950,78117.01,81.39714
1779056100000,78117.01,78146.11,78014.33,78034.01,31.8359
1779056400000,78034.01,78127.74,77947.36,78005.76,50.70023
1779056700000,78005.77,78020,77950.58,77999.84,44.03669
1779057000000,77999.26,78127.69,77985,78114.48,36.42823
1779057300000,78114.48,78120,77950,78042.46,46.55523
1779057600000,78042.46,78111.6,78037.74,78048,20.9727
1779057900000,78048,78048,77985.34,78009.46,32.08121
1779058200000,78009.47,78009.47,77830,77880.68,87.63401
1779058500000,77880.67,78008.19,77880.67,77997.24,34.79786
1779058800000,77997.24,78008.18,77909.07,77928.33,34.71632
1779059100000,77928.32,77942.76,77771.11,77844.99,65.28923
1779059400000,77844.99,77927.78,77843.63,77855.01,27.23604
1779059700000,77855.01,77868.41,77680.28,77860.21,93.07701
1779060000000,77860.22,77975.95,77827.29,77932.7,28.43141
1779060300000,77932.71,77954.15,77827.29,77836.13,27.63241
1779060600000,77836.12,77893.15,77751.9,77883.99,36.14353
1779060900000,77883.99,77883.99,77730.39,77737.81,29.84073
1779061200000,77737.81,77737.82,76735.16,77250,1322.42589
1779061500000,77250,77315.22,77118.96,77257.33,179.07076
1779061800000,77257.33,77543.38,77248.73,77475.25,136.99178
1779062100000,77475.25,77528.51,77427.17,77457.67,50.5689
1779062400000,77457.67,77477.99,77230.88,77327.7,124.6046
1779062700000,77327.7,77327.7,77020.8,77020.8,219.39022
1779063000000,77020.8,77207.2,76916.6,77207.12,118.99757
1779063300000,77207.12,77330,77140.05,77140.06,69.28508
1779063600000,77140.05,77262.39,77135,77183.35,33.20576
1779063900000,77183.35,77213.79,77092.71,77152.52,123.12063
1779064200000,77152.52,77220.02,76964.66,77060.47,117.01377
1779064500000,77060.48,77210.12,77036.39,77157.7,57.35929
1779064800000,77157.7,77190,77016,77019.82,35.78062
1779065100000,77019.82,77120.74,76975.55,77114.55,73.88335
1779065400000,77114.55,77115,76958,77021.8,36.16344
1779065700000,77021.79,77226.31,77020.91,77209.95,54.026
1779066000000,77209.95,77214.95,77085,77164.02,28.04004
1779066300000,77164.03,77258.76,77078,77175.99,32.65268
1779066600000,77175.98,77291.54,77068.49,77068.49,58.7665
1779066900000,77068.5,77068.75,76958,76989.99,53.69947
1779067200000,76990,77050,76846.13,76947.62,112.68266
1779067500000,76947.63,76974.67,76865.36,76900,57.79955
1779067800000,76900.01,76929.88,76774.13,76794.6,79.85134
1779068100000,76794.61,76931.83,76773.29,76858,94.69215
1779068400000,76858,76872.02,76771.62,76836.8,45.17455
1779068700000,76836.8,76964.15,76744.95,76882.3,90.44211
1779069000000,76882.3,76994.49,76856,76985.51,47.41299
1779069300000,76985.51,77160.32,76972.51,77109.22,70.26429
1779069600000,77109.21,77175.38,77055,77158.65,49.27532
1779069900000,77158.65,77222.03,77112.81,77181.37,46.28747
1779070200000,77181.36,77221.53,77115.84,77170.51,49.34331
1779070500000,77170.52,77176.49,77048.13,77070.2,31.05978
1779070800000,77070.21,77089.98,76961.03,77020.82,72.9759
1779071100000,77020.81,77070,77019.63,77039.18,29.09244
1779071400000,77039.18,77049.46,76980.71,77000.01,23.71548
1779071700000,77000,77000.01,76852.67,76885.21,63.52586
1779072000000,76885.22,76885.22,76832.96,76874.64,35.35122
1779072300000,76874.65,76934.75,76832,76839.58,39.39325
1779072600000,76839.57,76856.47,76707.61,76758.11,41.60666
1779072900000,76758.11,76852.04,76743.04,76835.41,63.0464
1779073200000,76835.41,76981.39,76835,76951.06,43.82537
1779073500000,76951.06,77014.24,76932.48,76991.35,40.65437
1779073800000,76991.34,77008.24,76865.24,76872.96,59.34713
1779074100000,76872.96,76915.57,76872.95,76883.13,29.09687
1779074400000,76883.14,76958.2,76846.24,76951.27,52.71251
1779074700000,76951.27,76992.48,76893.45,76963.01,34.05969
1779075000000,76963.01,76963.01,76817.14,76902.09,64.04421
1779075300000,76902.1,76940.07,76860.07,76914.21,24.92286
1779075600000,76914.2,77030.42,76894.45,77002.71,73.63956
1779075900000,77002.7,77005.81,76940.29,76972.9,22.39934
1779076200000,76972.9,76985.03,76886.57,76914.6,42.17474
1779076500000,76914.61,76961.67,76889.69,76924.65,22.15315
1779076800000,76924.66,76983.28,76924.65,76928.22,25.29695
1779077100000,76928.21,76987.56,76926.98,76987.55,16.98688
1779077400000,76987.56,77037.62,76957.34,77028.72,39.82109
1779077700000,77028.71,77033.86,76955,76979.23,42.16162
1779078000000,76979.23,76979.23,76802.03,76809.44,34.34377
1779078300000,76809.44,76827.82,76772.01,76817.04,26.83634
1779078600000,76817.04,76823.68,76781.06,76818.45,11.40801
1779078900000,76818.45,76885.79,76818.45,76874.46,27.46587
1779079200000,76874.47,77000,76874.46,76999.99,28.32995
1779079500000,76999.99,77035.11,76948.8,76956.73,61.944
1779079800000,76956.72,76991.09,76913.69,76991.09,12.33683
1779080100000,76991.09,77069.77,76980.87,77038.49,27.55035
1779080400000,77038.49,77067.46,76998.41,77045,56.81847
1779080700000,77045.01,77049.6,77015.07,77034,60.3738
1779081000000,77033.99,77080.93,77024.35,77025.47,32.03019
1779081300000,77025.46,77025.46,76934.56,76989.06,49.62978
1779081600000,76989.07,77029.2,76986.41,77028.56,18.42458
1779081900000,77028.57,77048.14,77008.78,77027.03,31.43186
1779082200000,77027.03,77061.69,77011.75,77011.75,18.51865
1779082500000,77011.75,77029.5,76982.31,77020.24,33.00849
1779082800000,77020.25,77020.25,76890.65,76897.95,38.9326
1779083100000,76897.95,76975.4,76894.11,76943.87,42.149
1779083400000,76943.87,76964.44,76900,76940.06,49.77941
1779083700000,76940.07,76948,76884.33,76931.4,155.74169
1779084000000,76931.4,76957.36,76862,76862,17.98709
1779084300000,76862,76864.73,76710,76715.45,83.43443
1779084600000,76715.44,76893.76,76583.33,76891.82,177.64602
1779084900000,76891.82,76967.8,76802.88,76825.99,35.33589
1779085200000,76825.99,76825.99,76695.04,76783.02,66.05637
1779085500000,76783.02,76801.25,76727.49,76732.34,38.68431
1779085800000,76732.35,76781.95,76664.86,76772.54,47.45405
1779086100000,76772.53,76840,76726.34,76726.35,30.52211
1779086400000,76726.35,76825.25,76726.35,76825.25,29.13213
1779086700000,76825.25,76954.71,76825.25,76919.98,54.29981
1779087000000,76919.99,76919.99,76850,76882.22,27.54553
1779087300000,76882.21,76949.99,76882.21,76912.52,13.61954
1779087600000,76912.53,76989,76912.53,76970.94,50.1967
1779087900000,76970.93,76970.98,76940.06,76958.05,48.60565
1779088200000,76958.05,76964,76873.31,76947.43,110.52945
1779088500000,76947.42,76953.88,76837.18,76838.18,32.67422
1779088800000,76838.19,76841.09,76771.53,76827.87,60.40959
1779089100000,76827.87,77068,76821.92,77035.47,184.53517
1779089400000,77035.47,77080.6,77010.88,77055.58,137.20632
1779089700000,77055.58,77055.58,76996.63,76996.63,105.87029
1779090000000,76996.63,77020,76932.46,76971.04,88.2447
1779090300000,76971.04,77062.27,76971.03,77031.09,106.07961
1779090600000,77031.08,77063.7,77002,77049.54,112.55465
1779090900000,77049.55,77089.29,77041.84,77073.69,102.72345
1779091200000,77073.69,77156.2,77070.68,77156.19,35.31591
1779091500000,77156.19,77181.88,77113.73,77116.93,75.15163
1779091800000,77116.93,77116.93,77020,77038.8,51.75101
1779092100000,77038.79,77047.08,77002,77011.08,43.79963
1779092400000,77011.08,77074.49,76965.7,76989.99,27.62962
1779092700000,76990,77027.73,76980.54,76980.54,59.08649
1779093000000,76980.55,76996,76923.02,76995.99,45.79513
1779093300000,76996,76996,76890.34,76940.07,28.85067
1779093600000,76940.07,76964.7,76922.79,76957.13,39.40919
1779093900000,76957.13,76987.3,76898.91,76923.93,70.72737
1779094200000,76923.93,77026.73,76923.92,77018.14,58.99475
1779094500000,77018.14,77040.43,77002.73,77040.42,25.70511
1779094800000,77040.43,77048.14,76948.02,76948.02,19.09563
1779095100000,76948.03,76951.93,76902.03,76933.15,21.18979
1779095400000,76933.15,76933.16,76877.17,76910.09,81.38747
1779095700000,76910.09,76966.93,76897.88,76919.49,23.1865
1779096000000,76919.49,76974.04,76919.48,76974.03,28.28882
1779096300000,76974.03,76984.92,76924.97,76969.79,26.00358
1779096600000,76969.78,76975.85,76908.15,76975.85,50.2113
1779096900000,76975.85,77027.21,76975.85,76999.07,36.37715
1779097200000,76999.07,76999.99,76950,76951.61,18.30301
1779097500000,76951.62,76990,76940.06,76967.89,21.00188
1779097800000,76967.88,76987.3,76916.11,76920.01,27.92663
1779098100000,76920.01,76939.56,76920,76933.16,12.77776
1779098400000,76933.17,76957.35,76860.2,76868.27,40.42983
1779098700000,76868.27,76887.77,76788.66,76844.84,46.15902
1779099000000,76844.84,76855.6,76778.17,76785.09,31.65553
1779099300000,76785.1,76785.49,76740.48,76765.95,27.20577
1779099600000,76765.94,76794,76716.99,76766.05,43.30455
1779099900000,76766.05,76829.11,76766.05,76818.38,16.68641
1779100200000,76818.38,76855.59,76810.4,76810.4,74.94647
1779100500000,76810.41,76838.01,76766,76822.69,21.08155
1779100800000,76822.7,76847.56,76800,76816,19.33921
1779101100000,76816.01,76894.13,76816,76838.57,42.44555
1779101400000,76838.57,76851.58,76820.86,76825.86,54.91451
1779101700000,76825.86,76825.86,76764.74,76764.74,14.03396
1779102000000,76764.75,76784.89,76711.61,76757.46,53.49924
1779102300000,76757.46,76757.46,76693.67,76693.67,48.53675
1779102600000,76693.68,76766.9,76668.58,76759.53,29.97612
1779102900000,76759.52,76842.49,76752.01,76835.24,20.78212
1779103200000,76835.24,76845.05,76808.33,76845.04,34.23675
1779103500000,76845.05,76868,76814.7,76814.7,20.36626
1779103800000,76814.7,76957.66,76782.24,76949.39,42.84285
1779104100000,76949.39,77165.12,76900,77165.11,100.30547
1779104400000,77165.12,77403.48,77165.11,77356.01,207.15821
1779104700000,77356,77373.27,77248.99,77290,66.76805
1779105000000,77290,77312.15,77209.17,77299.75,39.61722
1779105300000,77299.75,77330,77270.26,77285.83,28.29644
1779105600000,77285.83,77483.52,77275.96,77275.96,138.76802
1779105900000,77275.96,77480.4,77275.96,77457.77,55.2103
1779106200000,77457.77,77464.39,77384.27,77425.79,39.41935
1779106500000,77425.79,77480.4,77374.07,77447.03,56.53176
1779106800000,77447.03,77550,77437.51,77532.45,77.37315
1779107100000,77532.45,77532.45,77302.65,77340.9,140.03481
1779107400000,77340.89,77567,77300,77566.99,62.09783
1779107700000,77567,77679.38,77518.2,77645.43,134.75719
1779108000000,77645.42,77726.23,77644.01,77726.22,71.44641
1779108300000,77726.22,77800,77674.11,77676.21,93.99183
1779108600000,77676.21,77685.59,77592.11,77611.99,61.61185
1779108900000,77612,77658,77588.46,77639.98,49.52332
1779109200000,77639.99,77639.99,77470.9,77521.38,71.59201
1779109500000,77521.39,77541.8,77480.39,77480.4,32.25009
1779109800000,77480.4,77532,77465,77480.86,59.31758
1779110100000,77480.85,77492.66,77391.99,77417.71,31.63051
1779110400000,77417.72,77417.72,77377.76,77394.7,25.58002
1779110700000,77394.69,77394.69,77280.91,77280.91,59.55037
1779111000000,77280.92,77287.91,77106.74,77153.04,112.82187
1779111300000,77153.04,77200.38,76763.16,77024.88,178.69047
1779111600000,77024.88,77107.2,76791.62,76819.96,123.56062
1779111900000,76819.97,77016.75,76695.31,76930.92,235.81256
1779112200000,76930.92,77146.19,76892.45,77044.29,102.37002
1779112500000,77044.3,77058.25,76898.8,76937.7,83.38718
1779112800000,76937.7,76946.73,76800,76946.72,121.51248
1779113100000,76946.73,76954.25,76746.5,76864.9,138.19612
1779113400000,76864.9,76866,76675.69,76695.04,103.59644
1779113700000,76695.04,76822.55,76430,76621.78,380.68737
1779114000000,76621.78,76772.71,76580.79,76733.83,230.37632
1779114300000,76733.82,76820,76639.69,76641.66,78.78043
1779114600000,76641.67,76719.18,76327.12,76373.73,268.65919
1779114900000,76373.73,76581.07,76230.02,76517.99,259.18027
1779115200000,76518,76564.43,76424.11,76484.62,118.97083
1779115500000,76484.61,76502.01,76315.89,76401.17,182.71708
1779115800000,76401.16,76499.99,76339.55,76345.51,135.43095
1779116100000,76345.51,76457.41,76320.69,76393.65,140.48589
1779116400000,76393.66,76439.98,76111,76216.66,398.72009
1779116700000,76216.65,76288.48,76104.25,76164,310.31023
1779117000000,76164.01,76332.42,76154.09,76282.01,114.28996
1779117300000,76282.01,76308,76065.3,76111.59,145.31852
1779117600000,76111.59,76193.76,76079.58,76176,141.33953
1779117900000,76176.01,76265,76074.27,76087.58,222.66664
1779118200000,76087.59,76220,76051,76220,118.17215
1779118500000,76219.99,76356.74,76219.11,76227.46,101.15781
1779118800000,76227.46,76360.42,76224.03,76324.33,131.27803
1779119100000,76324.33,76355.57,76316.39,76316.39,45.73856
1779119400000,76316.39,76408.53,76278.36,76393.7,104.59322
1779119700000,76393.7,76485.29,76380.01,76409.46,126.59015
1779120000000,76409.46,76415.33,76306.83,76318,81.70097
1779120300000,76318.01,76367.53,76241,76330.21,112.83743
1779120600000,76330.21,76582,76330.2,76509.23,189.25605
1779120900000,76509.22,76628.89,76509.22,76605.67,112.17161
1779121200000,76605.67,76665.68,76406.22,76492.42,162.68262
1779121500000,76492.42,76492.42,76218,76278.34,111.3114
1779121800000,76278.34,76412.07,76235.74,76383.9,64.47291
1779122100000,76383.89,76536.54,76372.57,76450,64.17603
1779122400000,76450,76491.03,76400,76461.14,60.46981
1779122700000,76461.14,76543.34,76424.31,76434.07,135.18018
1779123000000,76434.08,76446,76400,76416,60.58075
1779123300000,76416.01,76519.46,76400,76410.01,98.09854
1779123600000,76410,76564.07,76366.13,76546,44.81703
1779123900000,76545.99,76646.42,76522.6,76563.18,61.83318
1779124200000,76563.18,76610.61,76537.43,76561.48,39.48362
1779124500000,76561.49,76696.12,76561.48,76662.01,67.03252
1779124800000,76662,76679.15,76577.41,76634.7,45.8635
1779125100000,76634.71,76666,76586,76666,26.9381
1779125400000,76665.99,76672.4,76595,76613.57,17.8742
1779125700000,76613.58,76624.87,76553.71,76608,20.09642
1779126000000,76608,76683.06,76594.6,76660.36,28.34844
1779126300000,76660.36,76736.71,76648.3,76676.68,32.52246
1779126600000,76676.67,76757.21,76676.67,76715.26,48.16085
1779126900000,76715.26,76736,76686.91,76706.39,17.90454
1779127200000,76706.38,76706.38,76554.94,76569.53,32.72295
1779127500000,76569.53,76575.17,76467.89,76515.68,58.28505
1779127800000,76515.69,76521.3,76436.11,76438,36.68358
1779128100000,76438,76451.34,76325.09,76343.37,106.57632
1779128400000,76343.37,76359.31,76278.35,76303.55,25.65817
1779128700000,76303.56,76358,76144.24,76354.74,120.36821
1779129000000,76354.74,76410,76338.89,76388.78,202.82761
1779129300000,76388.79,76410,76291.51,76300.88,38.65864
1779129600000,76300.89,76343.93,76265.09,76328.27,31.7886
1779129900000,76328.28,76385.64,76271.12,76294.33,35.60541
1779130200000,76294.33,76358.04,76250,76250.01,38.47183
1779130500000,76250,76350,76211.55,76252.5,51.92499
1779130800000,76252.01,76919.68,76235,76779.14,342.20307
1779131100000,76779.14,76852.65,76553.48,76657.5,78.82247
1779131400000,76657.5,76700,76596.73,76619.76,49.46643
1779131700000,76619.77,76677.75,76566,76625.62,35.09787
1779132000000,76625.62,76720,76612.18,76619.48,47.53625
1779132300000,76619.47,76660.64,76550.01,76638.35,17.71996
1779132600000,76638.34,76744.7,76618,76692.01,48.41362
1779132900000,76692.01,76769.63,76692.01,76723.49,27.26313
1779133200000,76723.49,76921.4,76720,76900.97,42.53342
1779133500000,76900.96,76980.05,76839.65,76882.01,45.86061
1779133800000,76882.01,76995,76871.75,76896.75,41.40622
1779134100000,76896.74,76931.91,76875.91,76928,36.14924
1779134400000,76928,77023.63,76928,76958.59,47.56596
1779134700000,76958.59,76978,76874.73,76957.67,28.41913
1779135000000,76957.68,77074.66,76957.68,77057.01,35.61088
1779135300000,77057,77092,77052,77064.5,29.02921
1779135600000,77064.5,77093.27,77048.13,77093.26,30.06112
1779135900000,77093.27,77161.37,77077.29,77139.08,41.64736
1779136200000,77139.08,77182.14,77101.05,77102.86,29.53887
1779136500000,77102.86,77126,77079.71,77079.71,27.9842
1779136800000,77079.72,77079.72,76960.81,76966.21,44.35029
1779137100000,76966.22,76968.68,76888.22,76888.23,43.1928
1779137400000,76888.23,76999.29,76886.24,76982.01,35.76277
1779137700000,76982.01,77048.11,76909.92,76909.92,70.69526
1779138000000,76909.92,76934.9,76800,76870.59,63.53614
1779138300000,76870.6,76891.99,76820.2,76891.98,44.84957
1779138600000,76891.99,77014.24,76850.29,76917.76,63.28693
1779138900000,76917.77,76950,76917.76,76948.67,30.59213
1779139200000,76948.66,77025.52,76948.66,76981.09,41.67618
1779139500000,76981.08,77077.8,76981.08,77018.82,39.02031
1779139800000,77018.83,77174.23,77018.82,77061.59,52.76557
1779140100000,77061.6,77099.79,76976.54,77045.06,37.18912
1779140400000,77045.06,77071.51,76994.26,77029.99,39.89173
1779140700000,77030,77080,76980,77011.96,19.75117
1779141000000,77011.97,77074.53,77000,77049.18,32.96743
1779141300000,77049.18,77126.66,77049.17,77103.05,26.20932
1779141600000,77103.04,77148,77050.96,77120.84,49.04989
1779141900000,77120.84,77167.75,77102.4,77140,23.47813
1779142200000,77140.01,77159.62,77118.8,77144.99,19.68627
1779142500000,77144.99,77222.79,77099.19,77176.19,39.28055
1779142800000,77176.19,77221.13,77159,77180,15.5381
1779143100000,77180,77199.33,77137.35,77139.1,15.20904
1779143400000,77139.1,77169.59,77109.11,77109.12,25.73758
1779143700000,77109.11,77161.25,77109.11,77156.81,21.57586
1779144000000,77156.81,77156.82,77033.39,77046.71,19.08642
1779144300000,77046.72,77046.72,76976.79,76990,53.92329
1779144600000,76990.01,77026.89,76937.19,77014.4,56.32232
1779144900000,77014.41,77079.88,77004.26,77078.22,20.79429
1779145200000,77078.22,77160.79,77055.11,77145.11,38.60745
1779145500000,77145.11,77145.11,77105.18,77145.08,21.17759
1779145800000,77145.09,77145.09,77084,77084,13.56157
1779146100000,77084.01,77084.01,77031.13,77043,19.55513
1779146400000,77043,77049.46,77027,77045.17,21.29636
1779146700000,77045.18,77064,77033.77,77033.77,13.42519
1779147000000,77033.77,77043.02,76994,77007.99,29.38083
1779147300000,77007.99,77045.58,77001.87,77042.36,22.03168
1779147600000,77042.37,77118.54,77042.37,77118.54,23.30055
1779147900000,77118.54,77118.54,76995,77023.87,36.4594
1779148200000,77023.88,77023.88,76948.8,76972.68,19.39011
1779148500000,76972.69,77014.31,76972.68,77001.87,16.86886
1779148800000,77001.88,77053.94,76955.99,76981.45,135.05764
1779149100000,76981.44,77084,76981.44,77052.26,29.24974
1779149400000,77052.26,77156.2,77052.26,77116.08,132.09356
1779149700000,77116.07,77205.32,77097.83,77205.32,12.80628
1779150000000,77205.32,77414.62,77205.31,77255.06,80.58589
1779150300000,77255.07,77279.79,77190.55,77213.18,39.29642
1779150600000,77213.18,77250,77213.18,77222.01,22.76318
1779150900000,77222.01,77265.64,77170,77176.17,21.73334
1779151200000,77176.17,77183.42,77124.67,77183.41,18.56308
1779151500000,77183.42,77232.49,77160,77229.25,21.62832
1779151800000,77229.24,77312.25,77184.46,77195.02,23.98199
1779152100000,77195.02,77212.34,77140.86,77140.87,18.67768
1779152400000,77140.86,77140.86,77046.24,77082,27.68797
1779152700000,77081.99,77121.94,77048.13,77116.68,20.61749
1779153000000,77116.68,77156.2,77086,77118.31,17.06917
1779153300000,77118.3,77131.43,76956.26,76983.03,56.42713
1779153600000,76983.02,76983.02,76884.91,76890.02,26.75853
1779153900000,76890.01,76890.02,76679.57,76765.54,121.46347
1779154200000,76765.54,76870.47,76681.29,76870.46,31.01735
1779154500000,76870.46,76930,76792.39,76792.39,276.47129
1779154800000,76792.39,76882.18,76759.99,76856.89,123.53221
1779155100000,76856.89,76864.68,76711.06,76729.32,24.22063
1779155400000,76729.31,76773.96,76717.06,76744.88,12.14849
1779155700000,76744.89,76744.89,76667,76667.01,32.04775
1779156000000,76667.01,76725.46,76487.83,76546.83,66.19452
1779156300000,76546.83,76684.85,76530,76624.44,28.85867
1779156600000,76624.43,76720.61,76624.43,76720.6,24.97259
1779156900000,76720.6,76790,76669.66,76767.98,33.1354
1779157200000,76767.99,76997.33,76767.99,76990.15,39.98667
1779157500000,76990.15,76991.18,76826.87,76826.87,42.23828
1779157800000,76826.86,76846.03,76770.38,76787.95,109.33649
1779158100000,76787.95,76804.75,76732.31,76784.52,19.3947
1779158400000,76784.52,76800.97,76740.66,76749.98,21.29218
1779158700000,76749.98,76789.23,76703.42,76763.33,27.85911
1779159000000,76763.34,76763.34,76608.86,76629.52,36.16351
1779159300000,76629.53,76665.73,76612,76617.47,19.59371
1779159600000,76617.46,76627.09,76586.11,76618.6,17.48821
1779159900000,76618.61,76699.88,76618.6,76699.88,20.6164
1779160200000,76699.88,76772.15,76683.47,76772.15,20.5177
1779160500000,76772.14,76867.23,76749.14,76764.68,38.77851
1779160800000,76764.68,76786.42,76693.63,76719.44,19.26906
1779161100000,76719.44,76757.22,76719.44,76748.62,4.99913
1779161400000,76748.63,76799.79,76748.62,76799,10.16196
1779161700000,76799,76829.16,76772.54,76817.93,16.96955
1779162000000,76817.93,76850.51,76800,76850.5,9.18361
1779162300000,76850.5,76853.52,76817.96,76828.21,19.69206
1779162600000,76828.21,76860,76788.59,76809.99,17.55701
1779162900000,76810,76817.04,76764.64,76787.11,16.60251
1779163200000,76787.1,76833.56,76732.84,76806.55,52.0934
1779163500000,76806.54,76856.77,76780,76856.77,23.27169
1779163800000,76856.77,76943.75,76856.76,76892.2,17.22146
1779164100000,76892.2,76892.21,76789.52,76789.53,22.81501
1779164400000,76789.52,76832.62,76715.98,76738.26,16.86778
1779164700000,76738.26,76738.26,76700,76735.79,9.36679
1779165000000,76735.8,76817.96,76735.8,76811.73,11.58761
1779165300000,76811.72,76888.77,76811.72,76848.01,35.41557
1779165600000,76848,76902,76848,76881.48,9.82244
1779165900000,76881.47,76919.3,76870,76899.18,16.98734
1779166200000,76899.18,76936,76882.31,76925.83,18.82801
1779166500000,76925.84,76936,76913.75,76927.25,5.44323
1779166800000,76927.25,76941.67,76869.44,76911.31,11.06939
1779167100000,76911.31,76924.74,76877.38,76924.73,8.54635
1779167400000,76924.74,76929.33,76842.92,76859.85,18.36407
1779167700000,76859.84,76860.77,76760,76760,19.58534
1779168000000,76760,76760.01,76644.98,76677.37,62.63295
1779168300000,76677.38,76817.83,76665.24,76817.82,31.3591
1779168600000,76817.82,76852.64,76752.82,76824.4,101.56139
1779168900000,76824.39,76943,76794.36,76921.4,21.11971
1779169200000,76921.41,77000,76912.13,76914.91,45.24238
1779169500000,76914.91,76986.41,76874,76962.96,24.42625
1779169800000,76962.96,76974,76921.72,76925.07,32.82189
1779170100000,76925.07,76933.74,76909.23,76911.24,15.70333
1779170400000,76911.25,76981.35,76886.13,76981.35,23.06136
1779170700000,76981.35,77000,76927.14,76989.71,51.23526
1779171000000,76989.71,77014.72,76937.05,76991.8,58.19946
1779171300000,76991.8,77006.87,76940.93,76975.18,41.31336
1779171600000,76975.18,77019.57,76970,76970.01,23.18951
1779171900000,76970,77045.61,76970,77009.99,21.75303
1779172200000,77009.99,77065.8,77000,77022.01,42.83832
1779172500000,77022.01,77063.23,76944.98,77061.4,44.23606
1779172800000,77061.39,77108.68,77044.05,77085.65,20.46263
1779173100000,77085.66,77085.66,77026.68,77065.79,27.09938
1779173400000,77065.8,77092.4,77060,77060,12.7279
1779173700000,77060,77075,77018.22,77029.4,19.99729
1779174000000,77029.41,77029.41,76974.72,76986.46,29.7707
1779174300000,76986.47,77129.87,76982.72,77081.42,37.20194
1779174600000,77081.42,77140.26,77031.82,77139.39,34.51047
1779174900000,77139.39,77215.08,77124.57,77202.75,43.52778
1779175200000,77202.74,77263.33,77144.45,77144.46,61.5864
1779175500000,77144.45,77156.52,77111.03,77140.39,52.92971
1779175800000,77140.4,77176.76,77135.15,77169,20.77128
1779176100000,77169.01,77234.59,77154.41,77198.43,44.20674
1779176400000,77198.43,77274,77185.03,77260.49,56.15504
1779176700000,77260.49,77278.46,77239.13,77257.03,54.73742
1779177000000,77257.04,77278.57,77222.5,77222.5,35.73215
1779177300000,77222.51,77245.62,77221.01,77233.69,19.06387
1779177600000,77233.68,77245.66,77184.56,77192.67,47.90596
1779177900000,77192.66,77192.66,77098,77098,20.31473
1779178200000,77098.01,77115.91,77051.17,77108.43,45.79313
1779178500000,77108.42,77195.35,77106.93,77135.52,41.68494
1779178800000,77135.52,77152,77038.02,77047.14,18.99274
1779179100000,77047.14,77088,76972.96,77077.25,29.13459
1779179400000,77077.25,77098.79,77017.81,77091.08,75.02235
1779179700000,77091.08,77145.23,77091.08,77137.99,12.27776
1779180000000,77138,77317.02,77138,77186,126.54545
1779180300000,77186.01,77212.71,77155,77155.01,18.40837
1779180600000,77155.01,77163.67,77111.21,77124.84,17.81202
1779180900000,77124.85,77124.85,77042,77048.71,12.03132
1779181200000,77048.72,77060.47,77001.96,77060.47,31.74555
1779181500000,77060.48,77074.05,77016,77042.11,10.35904
1779181800000,77042.11,77058.44,77008.6,77034.56,13.04225
1779182100000,77034.55,77034.55,76928.07,76940.46,52.3606
1779182400000,76940.47,76962.65,76902.97,76902.98,22.72265
1779182700000,76902.98,76909.44,76740,76773.32,67.7545
1779183000000,76773.33,76850,76709.29,76753.28,48.76403
1779183300000,76753.29,76814.79,76749.73,76811.32,34.32927
1779183600000,76811.32,76811.33,76783.81,76796.96,24.47138
1779183900000,76796.96,76817.85,76756.37,76817.85,28.52802
1779184200000,76817.85,76840,76785.05,76809.62,34.48952
1779184500000,76809.63,76839.75,76801.48,76818.8,16.52046
1779184800000,76818.8,76835.79,76791.39,76795.79,11.49525
1779185100000,76795.78,76872.46,76776,76810.92,45.04402
1779185400000,76810.91,76821.86,76760.97,76805.21,17.48083
1779185700000,76805.21,76805.21,76761.6,76788.72,17.21015
1779186000000,76788.72,76806.55,76752.41,76785.64,20.58798
1779186300000,76785.64,76837.55,76785.63,76837.54,15.35373
1779186600000,76837.54,76971.72,76837.54,76933.24,34.09397
1779186900000,76933.23,76979.49,76792.74,76896.49,119.48239
1779187200000,76896.49,76896.49,76750,76752.93,56.77511
1779187500000,76752.92,76890.28,76704,76873.35,26.74704
1779187800000,76873.34,76944.95,76873.34,76903.9,29.19848
1779188100000,76903.9,77103.97,76903.9,77041.87,70.91843
1779188400000,77041.87,77076.53,77017.4,77017.4,37.18559
1779188700000,77016.31,77047,77000.28,77040.89,75.36409
1779189000000,77040.89,77040.9,76974.55,76999.95,45.17305
1779189300000,76999.96,77026.78,76952.71,76952.72,36.16676
1779189600000,76952.72,76952.72,76850,76872.97,37.96293
1779189900000,76872.97,76896.17,76870,76885.34,22.69824
1779190200000,76885.34,76896.32,76860.63,76881.57,17.36348
1779190500000,76881.58,76888.64,76800,76800.01,26.93227
1779190800000,76800,76800,76633.83,76666.96,55.63661
1779191100000,76666.97,76750,76662.43,76740.91,49.50969
1779191400000,76740.92,76759.93,76718.25,76733.73,13.63491
1779191700000,76733.72,76743.13,76707.08,76714.62,12.66349
1779192000000,76714.61,76777.55,76650.06,76737.82,20.02392
1779192300000,76737.82,76773.77,76723.99,76766.5,11.81965
1779192600000,76766.5,76792.88,76761.43,76786.88,14.18255
1779192900000,76786.88,76821.64,76763.39,76790,62.89934
1779193200000,76790,76844.49,76790,76844.48,16.38629
1779193500000,76844.49,76850,76821.66,76849.98,8.7683
1779193800000,76849.98,76908.74,76845.69,76885.61,16.98909
1779194100000,76885.61,76908.8,76881.09,76893.33,14.79706
1779194400000,76893.34,76959.75,76893.33,76909.04,24.19228
1779194700000,76909.03,76956.05,76890,76934.64,29.57791
1779195000000,76934.64,76961.29,76900,76961.29,18.60578
1779195300000,76961.29,76982.89,76940.2,76940.21,18.86787
1779195600000,76940.2,76980,76921.28,76921.29,22.56402
1779195900000,76921.28,76921.28,76752.24,76838.09,46.11894
1779196200000,76838.09,76883.23,76800.22,76824.33,56.28652
1779196500000,76824.34,76844.2,76756,76756.01,39.99822
1779196800000,76756.01,76834.56,76668.53,76790.31,95.9791
1779197100000,76790.3,76790.3,76601,76601.01,79.62335
1779197400000,76601.01,76898.77,76596,76887.13,128.87161
1779197700000,76887.13,77048.72,76847,76942,107.90613
1779198000000,76942,76942,76719.1,76734.28,75.14898
1779198300000,76734.27,76948,76720,76852.67,114.76504
1779198600000,76852.67,76970.56,76820.33,76969.4,38.2316
1779198900000,76969.4,77029.35,76850.64,76872.75,101.14052
1779199200000,76872.74,77000,76733.64,76999.99,96.02804
1779199500000,77000,77023.75,76701.07,76725.27,137.38511
1779199800000,76725.27,76797.08,76616.8,76616.8,81.36277
1779200100000,76616.81,76645.43,76380.23,76474.28,249.10877
1779200400000,76474.28,76490,76300,76438.37,166.7197
1779200700000,76438.37,76517.23,76373.2,76450,69.78787
1779201000000,76450.01,76473.07,76250.02,76271.04,220.14532
1779201300000,76271.04,76500.03,76271.04,76470.69,78.5816
1779201600000,76470.68,76589,76422.46,76461.66,79.11822
1779201900000,76461.66,76474.41,76144.71,76257.36,124.96332
1779202200000,76257.36,76318,76194.64,76262.63,69.88463
1779202500000,76262.63,76417.22,76262.63,76392.43,53.15614
1779202800000,76392.43,76534.72,76337.97,76528.41,62.4999
1779203100000,76528.4,76545.97,76476,76524.55,33.1462
1779203400000,76524.56,76593.28,76502.24,76590.89,44.25904
1779203700000,76590.9,76670.21,76560,76560,80.65218
1779204000000,76560.01,76563.2,76438.08,76438.08,51.62428
1779204300000,76438.09,76500,76415.3,76500,103.12576
1779204600000,76499.99,76675.76,76499.99,76554.05,101.43859
1779204900000,76554,76604,76487.5,76604,55.09716
1779205200000,76603.99,76607.66,76445.12,76485.79,62.39342
1779205500000,76485.79,76517.41,76422.92,76505.63,35.23458
1779205800000,76505.63,76579.36,76498.14,76509.32,25.49291
1779206100000,76509.31,76521.85,76461.18,76521.23,118.81989
1779206400000,76521.24,76580.56,76513.79,76533.99,62.576
1779206700000,76533.98,76553.51,76414.92,76414.92,70.60995
1779207000000,76414.93,76470.67,76407.72,76470.67,20.74623
1779207300000,76470.67,76537.22,76468.72,76507.37,29.67914
1779207600000,76507.37,76575.1,76492.68,76558.18,34.47232
1779207900000,76558.17,76612,76558.17,76612,44.93767
1779208200000,76611.99,76781.02,76611.99,76760.91,88.10665
1779208500000,76760.91,76773.62,76674.58,76700.72,58.56403
1779208800000,76700.73,76795.56,76694.74,76795.56,26.72395
1779209100000,76795.55,76828.37,76752.24,76793.67,47.90428
1779209400000,76793.67,76900,76777.77,76870.64,52.39906
1779209700000,76870.64,76911,76863.56,76894.59,32.1946
1779210000000,76894.59,76966.66,76866.69,76966.65,50.99028
1779210300000,76966.65,76968.58,76892.94,76897.36,35.8873
1779210600000,76897.36,76956.62,76897.16,76956.61,33.64628
1779210900000,76956.61,77012,76948,77012,79.38513
1779211200000,77012,77015.41,76944.34,76961.99,30.40046
1779211500000,76961.99,76961.99,76877.27,76879.99,28.68184
1779211800000,76879.99,76882.67,76769.98,76769.99,45.61241
1779212100000,76769.99,76980.52,76759.39,76976.77,32.78396
1779212400000,76976.78,77012.07,76897.33,76911.13,30.9273
1779212700000,76911.13,76911.14,76768.13,76822.91,35.32522
1779213000000,76822.91,76857.82,76794.06,76815.12,17.46057
1779213300000,76815.12,76874.01,76812.72,76856.76,21.05751
1779213600000,76856.76,76865.39,76794,76829.99,26.18103
1779213900000,76829.98,76937.12,76829.98,76915.79,30.95895
1779214200000,76915.79,76946.47,76912,76919.16,12.73827
1779214500000,76919.16,76947.2,76883.86,76947.19,12.83157
1779214800000,76947.2,76947.2,76787.93,76815.77,44.83271
1779215100000,76815.78,76851.69,76766.25,76773.9,22.63128
1779215400000,76773.91,76841.31,76744.8,76819.93,33.93768
1779215700000,76819.93,76864.54,76815,76856.76,25.57191
1779216000000,76856.76,76856.77,76804.07,76851.09,12.92547
1779216300000,76851.09,76892.5,76829.62,76867.33,26.22552
1779216600000,76867.34,76895.63,76850,76858.47,12.96951
1779216900000,76858.46,76858.46,76769.13,76803.28,20.39088
1779217200000,76803.28,76882.4,76803.27,76874.03,20.5392
1779217500000,76874.02,76961.29,76874.02,76958.09,50.01388
1779217800000,76958.09,77056.62,76958.08,77056.56,47.94971
1779218100000,77056.56,77065.8,76960.3,76978.69,25.11413
1779218400000,76978.68,76983.06,76874,76874,24.66479
1779218700000,76874,76874,76765.14,76813.33,36.01302
1779219000000,76813.34,76904.87,76789.33,76877.3,23.36301
1779219300000,76877.3,76909.68,76859.41,76898.38,16.91252
1779219600000,76898.38,76907.57,76864.74,76877.06,24.82495
1779219900000,76877.05,76881.16,76816.56,76851.57,21.35924
1779220200000,76851.56,76886.05,76804.58,76804.59,31.69888
1779220500000,76804.58,76826.81,76776,76818.74,19.27891
1779220800000,76818.73,76903.73,76818.73,76834.5,15.89467
1779221100000,76834.51,76912.5,76834.51,76912.49,14.32736
1779221400000,76912.5,76949.17,76912.49,76949.16,12.88308
1779221700000,76949.16,76949.17,76935.94,76935.94,16.48265
1779222000000,76935.95,76941.01,76900.58,76917.76,8.19437
1779222300000,76917.76,76944.91,76917.75,76925.71,7.91792
1779222600000,76925.72,76961.29,76925.72,76946.53,11.46254
1779222900000,76946.52,76986.75,76946.52,76975.36,9.92477
1779223200000,76975.36,76975.37,76934.51,76934.51,9.26691
1779223500000,76934.51,76996.01,76934.51,76986.9,13.48613
1779223800000,76986.9,77030.75,76986.89,77030.1,13.51034
1779224100000,77030.11,77040.24,77022.22,77022.23,14.33215
1779224400000,77022.22,77026.12,76996.48,76996.49,14.93944
1779224700000,76996.49,77000,76973.76,76976.7,11.06481
1779225000000,76976.71,77033.72,76976.7,77008.42,16.60241
1779225300000,77008.42,77036.56,77008.42,77008.86,9.55848
1779225600000,77008.85,77040.83,77008.85,77040.82,13.91413
1779225900000,77040.83,77040.83,76973.77,76997.91,44.7532
1779226200000,76997.91,77028.06,76997.91,77028.06,8.15988
1779226500000,77028.05,77037.06,77005.27,77037.06,17.18443
1779226800000,77037.06,77040.22,77005.11,77025.12,17.61932
1779227100000,77025.11,77032.8,77000,77001.97,11.47304
1779227400000,77001.96,77033.31,77001.96,77024.48,8.35687
1779227700000,77024.48,77024.48,76982.33,76982.34,11.66457
1779228000000,76982.34,76982.34,76791.42,76837.51,57.20687
1779228300000,76837.52,76868,76797.45,76812.88,14.34457
1779228600000,76812.89,76832,76789.24,76789.24,17.86633
1779228900000,76789.25,76789.25,76689.69,76752.25,48.82371
1779229200000,76752.25,76758.95,76682.07,76682.07,15.38061
1779229500000,76682.07,76690.19,76642.95,76670.88,20.93631
1779229800000,76670.87,76791.14,76649.49,76791.13,22.04672
1779230100000,76791.13,76791.13,76721.04,76724.99,6.46716
1779230400000,76725,76776.4,76724.99,76758.95,7.38081
1779230700000,76758.96,76760.4,76733.43,76755.39,7.72871
1779231000000,76755.39,76755.39,76733.13,76746.66,6.0327
1779231300000,76746.65,76759.99,76706.91,76712.21,8.86318
1779231600000,76712.22,76748.81,76670.52,76726.75,15.24678
1779231900000,76726.75,76805.66,76710.83,76805.65,13.80492
1779232200000,76805.66,76845.35,76805.65,76810.72,8.54921
1779232500000,76810.73,76863.66,76806.51,76856.77,15.96498
1779232800000,76856.76,76902,76840.29,76884.63,10.20182
1779233100000,76884.64,76903.89,76879.96,76903.88,5.68036
1779233400000,76903.88,76980.07,76884.43,76972.63,56.74276
1779233700000,76972.63,76972.64,76931.73,76947.28,10.08632
1779234000000,76947.28,76947.29,76898.39,76915.08,33.49409
1779234300000,76915.08,76920.93,76843.74,76897.99,9.37655
1779234600000,76898,76898.79,76834.34,76847.48,13.36184
1779234900000,76847.48,76847.49,76822.52,76834.36,6.62157
1779235200000,76834.36,76896.5,76814,76862.04,20.69727
1779235500000,76862.03,76862.04,76700.75,76706.68,25.25394
1779235800000,76706.68,76719.33,76551.42,76581.46,47.48213
1779236100000,76581.46,76622.41,76537.76,76579.37,24.39638
1779236400000,76579.36,76604.72,76516.74,76575.24,12.27522
1779236700000,76575.24,76695.28,76575.23,76695.27,14.866
1779237000000,76695.28,76852.64,76629.64,76711.6,31.08612
1779237300000,76711.6,76746.57,76668.42,76681.79,9.79811
1779237600000,76681.8,76746.56,76664.16,76720.7,8.96216
1779237900000,76720.7,76746.57,76687.83,76738,13.39673
1779238200000,76738.01,76771,76698.94,76746.02,10.73549
1779238500000,76746.02,76788.83,76746.02,76788.83,17.30106
1779238800000,76788.83,76813.28,76718,76802.32,36.82799
1779239100000,76802.32,76849.88,76714.44,76840.08,21.62823
1779239400000,76840.07,76917.06,76818.29,76871.32,29.21198
1779239700000,76871.31,76887.44,76814.01,76887.44,11.38936
1779240000000,76887.45,76900.95,76781.26,76781.26,22.76855
1779240300000,76781.26,76806.55,76562,76578.3,51.80996
1779240600000,76578.31,76706.08,76574.65,76647.74,24.6409
1779240900000,76647.74,76648.16,76536.59,76612.15,43.69885
1779241200000,76612.15,76613.87,76540.91,76599.42,12.69875
1779241500000,76599.43,76690.06,76570.58,76684.96,13.32763
1779241800000,76684.97,76922.46,76684.97,76812.84,81.50859
1779242100000,76812.85,76843.28,76798.96,76820.98,9.02305
1779242400000,76820.98,76843.28,76787.47,76830.01,47.24627
1779242700000,76830.01,76852.65,76797.62,76797.62,14.95607
1779243000000,76797.62,76818.42,76754.98,76808.27,16.189
1779243300000,76808.28,76836.51,76785.08,76799.69,59.07651
1779243600000,76799.7,76909.62,76799.69,76877.83,30.92127
1779243900000,76877.84,76877.84,76770.98,76775.35,10.31229
1779244200000,76775.35,76775.36,76610.98,76720.55,50.36619
1779244500000,76720.56,76720.56,76634,76660.33,15.45972
1779244800000,76660.34,76685.32,76622.22,76622.22,9.54636
1779245100000,76622.23,76695.33,76600,76654.07,11.93403
1779245400000,76654.07,76687.39,76618.15,76685.13,12.61341
1779245700000,76685.13,76709.97,76639.46,76690.42,14.62906
1779246000000,76690.42,76690.42,76604.99,76634.86,9.1212
1779246300000,76634.87,76659.99,76612.32,76643.57,151.81719
1779246600000,76643.56,76653.59,76620,76650.15,157.64763
1779246900000,76650.15,76693,76628.44,76658,91.49872
1779247200000,76658,76712,76641.88,76647.26,93.54059
1779247500000,76647.26,76829.61,76647.25,76815.64,70.15559
1779247800000,76815.63,76815.63,76750.1,76785.35,25.06229
1779248100000,76785.36,76802.74,76776.58,76797.98,17.36857
1779248400000,76797.99,76797.99,76741.87,76750,13.14277
1779248700000,76750,76762.84,76728.95,76728.96,26.30171
1779249000000,76728.96,76748.6,76724,76731.86,11.56743
1779249300000,76731.86,76762.85,76723.54,76723.54,6.54268
1779249600000,76723.55,76814,76723.55,76787.74,17.7242
1779249900000,76787.75,76814,76779.99,76796.63,55.23617
1779250200000,76796.63,76836.82,76770.74,76825.73,21.06488
1779250500000,76825.74,76825.74,76802.7,76814.06,41.22806
1779250800000,76814.07,76820,76800,76803.11,13.18168
1779251100000,76803.11,76815.2,76772.82,76772.83,25.87224
1779251400000,76772.82,76785.27,76755.91,76758.1,14.03344
1779251700000,76758.1,76763.1,76692,76742.31,48.88004
1779252000000,76742.31,76760.74,76738.41,76738.98,62.12839
1779252300000,76738.98,76813.33,76738.98,76766.64,41.444
1779252600000,76766.63,76782,76766.63,76777.17,9.04755
1779252900000,76777.17,76781.1,76765.75,76780.37,15.46983
1779253200000,76780.37,76856.77,76780.37,76856.76,55.44435
1779253500000,76856.77,77040,76856.76,77039.99,79.6214
1779253800000,77040,77277.08,77016.49,77230,320.16282
1779254100000,77229.99,77240,77130,77175.7,76.36384
1779254400000,77175.7,77217.01,77135.46,77155,65.57383
1779254700000,77155,77165,77131.92,77165,37.59321
1779255000000,77165,77320,77165,77223.51,86.228
1779255300000,77223.51,77300,77223.51,77290,73.03332
1779255600000,77290,77310.02,77155,77155,82.03137
1779255900000,77155,77187.93,77155,77180,37.08426
1779256200000,77180,77217.94,77180,77200.02,34.07946
1779256500000,77200.01,77208.16,77182.26,77196.99,26.0188
1779256800000,77196.99,77241.92,77179.93,77186.95,111.96102
1779257100000,77186.95,77228.25,77186.95,77211.13,21.24241
1779257400000,77211.14,77236.79,77207.42,77236.79,13.99885
1779257700000,77236.79,77309.83,77236.78,77309.83,34.71179
1779258000000,77309.82,77362.37,77282.12,77343.7,35.00783
1779258300000,77343.71,77343.71,77280.72,77286.01,31.57764
1779258600000,77286.01,77311.8,77264.1,77295.17,72.73664
1779258900000,77295.17,77310.56,77250,77310.55,19.71399
1779259200000,77310.56,77320.17,77262.31,77320.17,64.0668
1779259500000,77320.17,77391.21,77276.22,77385.95,37.7384
1779259800000,77385.95,77422,77367.61,77379.34,58.54259
1779260100000,77379.35,77414.11,77379.34,77414.11,26.82667
1779260400000,77414.1,77422,77320.64,77344.19,55.32074
1779260700000,77344.2,77397.43,77322.93,77392.28,25.14545
1779261000000,77392.28,77418.59,77360.49,77385.44,39.99818
1779261300000,77385.44,77385.45,77322.32,77347.85,26.61478
1779261600000,77347.86,77472.21,77347.85,77460.6,30.62757
1779261900000,77460.6,77460.6,77360,77399.56,23.23357
1779262200000,77399.57,77399.57,77335.52,77380.47,24.60698
1779262500000,77380.46,77380.77,77344.36,77371.15,20.93027
1779262800000,77371.16,77408,77371.15,77376.92,20.19964
1779263100000,77376.91,77376.92,77278.37,77278.38,22.64127
1779263400000,77278.37,77286.88,77241.13,77286.88,42.33709
1779263700000,77286.88,77300,77274.83,77282.64,19.76658
1779264000000,77282.65,77300,77265.62,77300,21.46461
1779264300000,77300,77331.91,77270,77270.01,33.47437
1779264600000,77270.01,77287.43,77253.33,77281.1,23.00899
1779264900000,77281.11,77297.82,77274.83,77297.81,35.56377
1779265200000,77297.81,77297.82,77210.33,77252.31,39.73523
1779265500000,77252.31,77282.2,77252.31,77282.19,8.07023
1779265800000,77282.2,77360,77282.2,77347.22,25.36119
1779266100000,77347.22,77580.15,77347.12,77579.99,125.22843
1779266400000,77580,77635.52,77495.5,77526.68,122.8052
1779266700000,77526.68,77550.01,77483.86,77483.87,39.81123
1779267000000,77483.86,77509.83,77469.07,77494.09,16.57027
1779267300000,77494.1,77494.1,77449.99,77458.04,57.80609
1779267600000,77458.05,77483.3,77446.53,77471.24,27.7615
1779267900000,77471.24,77471.24,77395.67,77429.39,31.9838
1779268200000,77429.39,77451,77424.29,77424.3,37.6415
1779268500000,77424.3,77424.3,77365.94,77420.22,52.64855
1779268800000,77420.22,77437.92,77420.21,77423.08,20.4719
1779269100000,77423.08,77507.07,77418.98,77499.75,31.36169
1779269400000,77499.76,77543.59,77492.92,77520.5,27.66078
1779269700000,77520.51,77540.9,77502.75,77539.72,37.68616
1779270000000,77539.72,77540.94,77506.98,77509.63,18.99583
1779270300000,77509.63,77523.68,77492.92,77492.93,25.33952
1779270600000,77492.94,77507.73,77468,77487.41,23.33007
1779270900000,77487.42,77510.7,77451.99,77485.13,26.02145
1779271200000,77485.14,77581.91,77485.14,77545.23,46.50035
1779271500000,77545.23,77588.39,77534.74,77568.11,19.87958
1779271800000,77568.11,77605.24,77549.08,77605.23,35.43284
1779272100000,77605.24,77605.52,77570.57,77591.56,36.44351
1779272400000,77591.56,77656.25,77591.55,77628.33,60.67198
1779272700000,77628.34,77631.5,77565.54,77631.49,62.31237
1779273000000,77631.5,77646.14,77601.15,77646.14,22.06214
1779273300000,77646.13,77663,77558.73,77558.73,47.33477
1779273600000,77558.73,77558.74,77522.27,77555.33,20.66897
1779273900000,77555.33,77592.59,77555.32,77560.85,27.49824
1779274200000,77560.86,77560.86,77531.77,77560.82,17.79667
1779274500000,77560.81,77560.92,77517.45,77517.45,13.19721
1779274800000,77517.46,77534.09,77489.51,77527.94,94.36549
1779275100000,77527.95,77569.1,77518.35,77518.35,18.5476
1779275400000,77518.36,77533.79,77471.62,77475.8,16.63395
1779275700000,77475.8,77506.21,77472.44,77472.45,58.35558
1779276000000,77472.44,77494.82,77469.04,77493.83,19.88878
1779276300000,77493.84,77493.84,77460.84,77467.9,17.90568
1779276600000,77467.9,77482.18,77459.63,77481.19,18.8813
1779276900000,77481.2,77488.2,77422.61,77429.73,21.02826
1779277200000,77429.73,77429.74,77350,77391.69,40.27582
1779277500000,77391.69,77417.57,77363.54,77364.65,18.20619
1779277800000,77364.66,77377.76,77328.2,77377.76,10.83815
1779278100000,77377.76,77408.26,77377.75,77382.49,27.88412
1779278400000,77382.5,77475.71,77365.52,77464.92,27.03464
1779278700000,77464.92,77476.3,77441.14,77444.65,26.26188
1779279000000,77444.65,77459.81,77437.15,77445.74,14.50399
1779279300000,77445.75,77483.87,77445.74,77453.47,15.82307
1779279600000,77453.46,77453.47,77376.28,77437.38,15.74958
1779279900000,77437.39,77533.69,77437.39,77501.54,28.73893
1779280200000,77501.55,77550,77498.86,77546.53,24.08328
1779280500000,77546.54,77546.54,77526.9,77532.72,16.76917
1779280800000,77532.72,77532.73,77508.38,77529.98,15.41214
1779281100000,77529.98,77596.95,77529.98,77576.47,27.4279
1779281400000,77576.48,77610.91,77537.14,77608.36,30.17324
1779281700000,77608.35,77748.05,77608.35,77617.26,135.43265
1779282000000,77617.26,77650.62,77556.87,77556.88,44.00779
1779282300000,77556.88,77572.4,77508.56,77524.66,24.74659
1779282600000,77524.66,77524.66,77459.03,77466.07,18.11036
1779282900000,77466.07,77477.78,77410,77448.62,20.66393
1779283200000,77448.62,77483.4,77441.49,77471.54,13.65076
1779283500000,77471.54,77471.54,77281.25,77303.08,54.06319
1779283800000,77303.08,77344.41,77193.09,77254.68,91.95579
1779284100000,77254.67,77254.68,76968.05,77086.04,165.01899
1779284400000,77086.04,77120.36,76995.64,77091.99,84.00647
1779284700000,77091.48,77361.16,77091.48,77190.01,69.19163
1779285000000,77190,77236.99,77135.69,77156.11,52.36672
1779285300000,77156.11,77204.61,77054.22,77204.61,44.43016
1779285600000,77204.61,77272.83,77166.75,77198.34,47.39211
1779285900000,77198.34,77232.41,77118.1,77154.09,71.65881
1779286200000,77154.09,77239.34,76891.61,77113.81,250.48159
1779286500000,77113.82,77574.29,77113.82,77460.14,297.64805
1779286800000,77460.15,77520.59,77283.56,77338.42,118.0626
1779287100000,77338.42,77456.64,77295.33,77412.9,44.61707
1779287400000,77412.9,77509.38,77378,77378,99.39094
1779287700000,77378,77399.93,77280.77,77300.06,69.7519
1779288000000,77300.06,77395.75,77290,77395.75,63.4071
1779288300000,77395.74,77477.46,77381.52,77415.82,45.39499
1779288600000,77415.82,77557.47,77386.06,77523.18,51.7781
1779288900000,77523.19,77554.86,77446.08,77446.08,42.81095
1779289200000,77446.01,77472.74,77366.09,77366.09,39.83254
1779289500000,77366.09,77397.06,77342.53,77369.14,18.33486
1779289800000,77369.15,77369.15,77300,77322,29.94133
1779290100000,77322.01,77853.04,77322,77620.52,331.29973
1779290400000,77620.53,77751.73,77620.53,77651.56,45.40913
1779290700000,77651.55,77651.55,77512.14,77553.46,57.04271
1779291000000,77553.47,77641.01,77534.24,77591.88,37.31674
1779291300000,77591.88,77618.25,77500,77500,64.26633
1779291600000,77500.01,77502.5,77374.42,77450.57,53.97228
1779291900000,77450.58,77580,77450.57,77542.54,28.67256
1779292200000,77542.55,77560.77,77460,77479.51,25.37487
1779292500000,77479.52,77532.13,77382,77455.46,46.28793
1779292800000,77455.45,77527.49,77434,77458.21,13.14784
1779293100000,77458.21,77546.13,77456.38,77539.19,16.33044
1779293400000,77539.2,77557,77494.08,77494.08,16.5611
1779293700000,77494.08,77494.08,77344,77361.31,34.63963
1779294000000,77361.3,77361.3,77192.75,77228.92,67.77368
1779294300000,77228.92,77228.92,77018.38,77088,56.82615
1779294600000,77088,77175.04,77030.88,77173,53.66396
1779294900000,77173.01,77277.62,77150.27,77229.67,33.2794
1779295200000,77229.68,77356.34,77221.17,77337.7,27.92416
1779295500000,77337.7,77361.64,77268.86,77315.18,39.70359
1779295800000,77315.18,77349.43,77244.07,77257.82,22.40433
1779296100000,77257.82,77357.52,77257.82,77338.6,25.20982
1779296400000,77338.6,77348.01,77261.6,77261.61,22.37306
1779296700000,77261.61,77331.02,77230.86,77313.8,15.34928
1779297000000,77313.8,77450,77291.82,77396.35,72.99165
1779297300000,77396.36,77474.75,77350,77474.75,19.88152
1779297600000,77474.75,77534.22,77474.74,77530,30.44072
1779297900000,77530,77641.7,77500.26,77570,49.06545
1779298200000,77570.01,77602.3,77518,77554.65,30.97449
1779298500000,77554.65,77710.02,77554.64,77616.61,50.661
1779298800000,77616.6,77661.29,77555.88,77661.29,18.96888
1779299100000,77661.28,77713.66,77606.62,77631.42,43.01402
1779299400000,77631.43,77639.74,77536.06,77553.98,92.36905
1779299700000,77553.97,77580.99,77542.1,77568.95,55.26017
1779300000000,77568.95,77597.52,77483.86,77538.82,59.19094
1779300300000,77538.83,77550.65,77513.48,77527.48,18.41635
1779300600000,77527.47,77538.13,77480.43,77480.44,34.94563
1779300900000,77480.43,77629.33,77479.2,77601.99,63.14124
1779301200000,77602,77634.52,77500,77511.75,103.00277
1779301500000,77511.74,77528.09,77443.77,77516.16,36.58854
1779301800000,77516.16,77521.81,77459.18,77519.36,10.73699
1779302100000,77519.37,77557.02,77503.7,77541.57,20.97738
1779302400000,77541.58,77541.58,77469.26,77489.27,24.75363
1779302700000,77489.28,77493.48,77398.63,77448.46,18.77504
1779303000000,77448.46,77448.46,77417.63,77423.46,10.56271
1779303300000,77423.46,77461.01,77402.27,77415.09,13.41795
1779303600000,77415.09,77461.68,77367.06,77379.34,23.59331
1779303900000,77379.35,77409,77350.71,77409,17.82647
1779304200000,77408.99,77429.49,77394.35,77404.36,41.54699
1779304500000,77404.36,77490.01,77372.21,77490,69.067
1779304800000,77490.01,77520.31,77484.47,77509.95,37.64942
1779305100000,77509.95,77562.72,77506.78,77562.71,32.27753
1779305400000,77562.71,77606.71,77535.83,77582.97,25.84846
1779305700000,77582.97,77647.45,77543.03,77586.98,58.88872
1779306000000,77586.98,77645.11,77586.98,77632.06,22.22917
1779306300000,77632.06,77682.26,77599.23,77659.37,17.69784
1779306600000,77659.36,77678.75,77601.12,77674.22,18.04433
1779306900000,77674.22,77709.68,77653.61,77667.49,24.29645
1779307200000,77667.49,77710.88,77582.22,77630.41,69.62373
1779307500000,77630.42,77658.38,77606.16,77656.8,17.59994
1779307800000,77656.81,77750.59,77656.8,77740.61,20.19381
1779308100000,77740.61,77743.59,77617.62,77671.92,41.12333
1779308400000,77671.91,77674.11,77476.19,77630.62,92.20333
1779308700000,77630.62,77684.04,77578.22,77684.04,16.95912
1779309000000,77684.23,77710.6,77598.51,77621.32,22.06399
1779309300000,77621.33,77682.21,77621.32,77641.01,7.49034
1779309600000,77641.01,77740.41,77641.01,77691.17,24.43012
1779309900000,77691.18,77750,77679.32,77725.21,19.35685
1779310200000,77725.21,77760,77702.52,77702.52,13.71818
1779310500000,77702.52,77747.17,77702.52,77720.01,12.94756
1779310800000,77720.01,77748.03,77639.37,77740.21,22.97908
1779311100000,77740.21,77741.91,77720.84,77741.24,9.22795
1779311400000,77741.24,77766.6,77738,77754.24,9.63081
1779311700000,77754.24,77759.73,77666,77666.01,8.66058
1779312000000,77666,77666,77603.36,77662.82,17.61347
1779312300000,77662.83,77663.98,77615.5,77615.51,7.44921
1779312600000,77615.5,77633.73,77590.07,77633.72,13.51594
1779312900000,77633.72,77651.52,77612.92,77612.92,9.03882
1779313200000,77612.93,77643.41,77598.74,77624.73,19.82111
1779313500000,77624.73,77660.31,77606.61,77640.23,10.89999
1779313800000,77640.24,77640.24,77579.72,77588.36,14.36341
1779314100000,77588.37,77588.37,77500,77500.01,14.8059
1779314400000,77500.01,77500.01,77374.64,77433.75,84.61853
1779314700000,77433.76,77457.94,77322.02,77334.01,64.27335
1779315000000,77334.01,77394.77,77300,77373.88,51.82362
1779315300000,77373.89,77380.85,77239.34,77245.77,41.12098
1779315600000,77245.77,77362.06,77226.61,77362.06,24.78979
1779315900000,77362.06,77443.45,77348,77434.01,18.6809
1779316200000,77434.01,77496.82,77432,77458.9,24.4108
1779316500000,77458.91,77465.48,77379.34,77396.94,13.44627
1779316800000,77396.93,77447.8,77386,77442.31,8.44265
1779317100000,77442.31,77500.15,77442.3,77489.92,15.38204
1779317400000,77489.91,77495.54,77457.84,77460.34,12.04641
1779317700000,77460.33,77504.69,77460.33,77504.69,8.92118
1779318000000,77504.69,77504.69,77452.11,77452.11,16.86575
1779318300000,77452.11,77502.75,77442.01,77442.01,23.18983
1779318600000,77442.01,77464.19,77399.75,77456.51,32.23608
1779318900000,77456.52,77462.01,77386.93,77456.01,24.23448
1779319200000,77456,77456.01,77406,77406,10.17341
1779319500000,77406,77449.75,77394.18,77394.19,14.09305
1779319800000,77394.19,77446.94,77394.18,77446.94,9.03909
1779320100000,77446.93,77489.29,77437.79,77465.55,9.31063
1779320400000,77465.55,77487.36,77461.72,77485.69,7.98332
1779320700000,77485.69,77543.38,77459,77533.99,18.98124
1779321000000,77533.99,77550.61,77527.25,77550.61,18.08534
1779321300000,77550.61,77559.34,77527.25,77552.23,14.03664
1779321600000,77552.24,77640.83,77525,77640.82,108.7757
1779321900000,77640.83,77650,77551.13,77644.04,30.25834
1779322200000,77644.04,77686,77641.28,77664.96,19.70514
1779322500000,77664.97,77700.02,77605.06,77640.69,30.83494
1779322800000,77640.68,77701.45,77624.01,77701.45,19.11126
1779323100000,77701.46,77728.64,77688,77728.64,21.10895
1779323400000,77728.64,77743.4,77706.45,77743.4,14.5622
1779323700000,77743.4,77746.01,77700,77736.51,23.23169
1779324000000,77736.51,77749.99,77698.66,77734.99,32.00784
1779324300000,77735,77964.44,77734.99,77948.75,89.85214
1779324600000,77948.76,78071.42,77900.01,78030.01,107.77822
1779324900000,78030.01,78030.01,77948.75,77967.09,50.60792
1779325200000,77967.09,77999.12,77931.87,77991.62,47.9326
1779325500000,77991.62,78018.58,77929.02,77985.82,35.28044
1779325800000,77985.83,78132.01,77985.83,78129.27,55.57667
1779326100000,78129.26,78173.15,77888.82,77895.34,74.08688
1779326400000,77895.33,77936.58,77874,77896.27,27.64048
1779326700000,77896.26,77896.27,77818.96,77877,54.96504
1779327000000,77877,77882.12,77821.98,77882.12,20.17139
1779327300000,77882.12,77910.64,77820,77834.01,23.95142
1779327600000,77834.01,77974.98,77834,77894.86,44.34686
1779327900000,77894.86,77970.75,77894.86,77920.01,29.50254
1779328200000,77920,77938,77800,77824.44,25.25087
1779328500000,77824.44,77878.17,77824.44,77863.85,15.01218
1779328800000,77863.85,77913.77,77845.17,77895.25,21.49313
1779329100000,77895.25,77895.25,77820.1,77845.18,17.26267
1779329400000,77845.17,77896.71,77845.17,77874,18.75718
1779329700000,77874,77984.01,77868,77984.01,21.89026
1779330000000,77984.01,78080,77982.74,78001.5,73.03835
1779330300000,78001.51,78100,78001.51,78037.41,43.33238
1779330600000,78037.4,78050,78002.83,78021.14,19.41086
1779330900000,78021.14,78073.4,78014.98,78035.02,139.88538
1779331200000,78035.02,78045.16,77990,78031.86,345.23708
1779331500000,78031.86,78031.86,77973.03,77973.03,26.81656
1779331800000,77973.03,78021.65,77948.75,77959.86,80.45172
1779332100000,77959.87,77991.58,77955.77,77955.78,13.22303
1779332400000,77955.78,77982.01,77945.99,77945.99,95.71343
1779332700000,77945.99,78019.5,77928.5,77960.91,150.03258
1779333000000,77960.91,77988.1,77958,77959.68,12.81173
1779333300000,77959.68,77959.68,77908,77946.21,22.95554
1779333600000,77946.21,78037.23,77946.2,78015.5,20.45648
1779333900000,78015.49,78042.01,78000,78034.9,16.90871
1779334200000,78034.9,78034.9,78005.37,78005.37,8.84337
1779334500000,78005.38,78005.38,78000,78003.24,28.29722
1779334800000,78003.24,78019.05,77996.09,78019.05,11.78166
1779335100000,78019.05,78044.01,78008,78008.01,20.38441
1779335400000,78008,78045.49,78000,78045.49,23.24115
1779335700000,78045.48,78098.85,78045.48,78078.72,30.18031
1779336000000,78078.72,78130,78078.71,78128.02,25.77697
1779336300000,78128.01,78180.01,77980,77983.34,97.42083
1779336600000,77983.34,78002.26,77968.6,77977.76,21.49245
1779336900000,77977.77,78028,77975,77975.01,31.86604
1779337200000,77975.01,78008,77965.36,78004.85,22.14528
1779337500000,78004.84,78030.01,78004.84,78026.32,42.55936
1779337800000,78026.33,78035.77,77972,77972.89,28.74014
1779338100000,77972.9,78000,77969.07,78000,22.51607
1779338400000,78000,78009.35,77982.13,77982.13,44.77324
1779338700000,77982.14,78009.8,77982.13,78000.28,8.59251
1779339000000,78000.28,78010.01,78000.28,78010,5.86441
1779339300000,78010,78052.21,78010,78035.8,14.04617
1779339600000,78035.8,78147.07,78018.31,78111.89,69.26231
1779339900000,78111.89,78125.6,78044,78045.78,19.07371
1779340200000,78045.78,78045.78,77891.31,77912.54,31.5329
1779340500000,77912.55,77934.36,77883.41,77929.29,41.19881
1779340800000,77929.29,77947.77,77870,77892.01,20.79139
1779341100000,77892.01,77892.02,77866.66,77869.36,15.75215
1779341400000,77869.35,77914.34,77848,77899.67,27.47355
1779341700000,77899.68,77899.68,77882,77892.81,8.1243
1779342000000,77892.81,77892.81,77842.42,77860.02,50.65209
1779342300000,77860.01,77860.02,77714.94,77773.55,56.9019
1779342600000,77773.56,77802.89,77770,77794.98,28.34091
1779342900000,77794.98,77829.99,77780,77828,21.2696
1779343200000,77828,77857.85,77800,77846.34,24.69051
1779343500000,77846.33,77873.15,77730.16,77742.89,16.39703
1779343800000,77742.89,77798.31,77742.89,77769.96,11.92123
1779344100000,77769.96,77773.82,77715,77735.33,23.07256
1779344400000,77735.34,77855.44,77735.33,77817,44.73104
1779344700000,77817,77817,77777,77777,19.57889
1779345000000,77777.01,77817,77777,77778.82,11.1598
1779345300000,77778.83,77781.84,77733.67,77733.68,18.52182
1779345600000,77733.67,77733.68,77648.32,77675.6,25.19373
1779345900000,77675.6,77675.6,77533.45,77607.98,62.43495
1779346200000,77607.97,77638.02,77569.14,77600,32.93523
1779346500000,77600.01,77622.14,77563.69,77622.14,26.78196
1779346800000,77622.14,77638.02,77567.19,77593.13,25.7949
1779347100000,77593.14,77698.52,77593.14,77617.39,37.97194
1779347400000,77617.39,77628.42,77564.64,77607.14,56.78235
1779347700000,77607.15,77607.15,77521,77542.38,50.99462
1779348000000,77542.39,77566.01,77534.43,77566.01,16.07473
1779348300000,77566.01,77611.97,77566,77611.97,28.48779
1779348600000,77611.97,77655.93,77611.96,77655.92,62.01859
1779348900000,77655.91,77680.01,77650,77680,10.91782
1779349200000,77680,77720.25,77680,77720.25,7.39907
1779349500000,77720.24,77789.57,77720.24,77789.57,26.48874
1779349800000,77789.56,77816.9,77780.18,77816.89,25.89981
1779350100000,77816.9,77901.06,77816.89,77889.01,31.67614
1779350400000,77889.01,78006.01,77889.01,78006,39.81813
1779350700000,78006.01,78200,77998.61,78112,97.69693
1779351000000,78112.01,78137.12,78055.98,78137.12,59.42061
1779351300000,78137.11,78174.73,78024.37,78024.38,52.47139
1779351600000,78024.38,78051.81,77969.67,77996.01,32.09284
1779351900000,77996,78062.15,77935.97,78055.35,27.57114
1779352200000,78055.35,78055.36,77936.94,77946.79,88.29314
1779352500000,77946.79,77974.01,77890.69,77921.42,31.5708
1779352800000,77921.42,77947.49,77916.22,77926.99,24.74858
1779353100000,77927,77927,77885.53,77913.75,18.2765
1779353400000,77913.75,77924.72,77892,77904.61,10.14233
1779353700000,77904.61,77955.25,77904.6,77924.63,11.37131
1779354000000,77924.63,77924.63,77896.96,77896.97,9.81176
1779354300000,77896.96,77977.53,77883,77927.74,21.89923
1779354600000,77927.75,77957.97,77927.75,77935.68,13.26302
1779354900000,77935.67,77951.88,77924,77924.01,13.55834
1779355200000,77924.01,77953.31,77923.82,77923.83,7.16198
1779355500000,77923.82,77937.24,77917.14,77928.4,7.83112
1779355800000,77928.39,77940.27,77785,77787.36,27.11026
1779356100000,77787.36,77803.79,77675.29,77675.3,58.83875
1779356400000,77675.3,77723.33,77675.3,77690.41,30.18671
1779356700000,77690.41,77710,77688.99,77709.99,14.84479
1779357000000,77709.99,77709.99,77651.26,77651.27,30.42153
1779357300000,77651.27,77689.89,77633.02,77633.02,42.99982
1779357600000,77633.03,77655.77,77621.02,77646.01,36.4542
1779357900000,77646,77657.84,77622.93,77657.83,23.59693
1779358200000,77657.84,77675.68,77632.07,77632.07,13.01013
1779358500000,77632.08,77665.67,77632.07,77665.58,28.93094
1779358800000,77665.58,77678.01,77637.62,77665.95,45.25367
1779359100000,77665.94,77665.95,77190.09,77383.3,281.06132
1779359400000,77383.3,77438.01,77210,77430.86,95.27193
1779359700000,77430.85,77445.31,77246.58,77246.58,40.73497
1779360000000,77246.53,77372.01,77246.34,77363.33,33.26976
1779360300000,77363.33,77371.99,77261.06,77292.01,59.50544
1779360600000,77292,77292.01,77200.01,77282.98,75.45635
1779360900000,77282.98,77299.8,77192.37,77198.08,50.88919
1779361200000,77198.09,77299.82,77147.15,77251.23,63.1223
1779361500000,77251.23,77257.64,77202.16,77229.99,30.31436
1779361800000,77229.99,77345.7,77229.98,77310.69,24.77062
1779362100000,77310.69,77370.62,77310.68,77327.29,25.14794
1779362400000,77327.29,77364.97,77278,77299.24,41.85977
1779362700000,77299.23,77338.3,77280.32,77323.1,26.73249
1779363000000,77323.1,77372,77301.66,77301.67,21.10902
1779363300000,77301.67,77306.39,77216.85,77252.08,45.15911
1779363600000,77252.08,77277.4,77242.2,77256.82,14.6215
1779363900000,77256.82,77260.01,77239.89,77249.88,23.35125
1779364200000,77249.89,77249.89,77230,77230,15.32476
1779364500000,77230,77230,77182,77189.1,48.52506
1779364800000,77189.1,77278.37,77168.17,77278.37,47.16873
1779365100000,77278.37,77278.37,77190.66,77205.7,33.98422
1779365400000,77205.7,77205.7,77168.18,77194,22.71107
1779365700000,77194,77220.45,77185.55,77211.97,13.90959
1779366000000,77211.97,77212.01,77111.22,77130.65,26.2466
1779366300000,77131.3,77169.32,77097.16,77115.08,30.55809
1779366600000,77115.09,77290.01,77080.72,77277.4,59.94526
1779366900000,77277.4,77323.13,77222.97,77288,40.89398
1779367200000,77288.01,77300.42,77223.7,77243.74,27.85415
1779367500000,77243.73,77320.68,77243.73,77298.51,28.97339
1779367800000,77298.5,77333.9,77276.82,77330,18.28434
1779368100000,77330,77363.32,77278.52,77278.53,32.14365
1779368400000,77278.52,77348.01,77255.22,77335.43,35.80103
1779368700000,77335.44,77358.05,77306.08,77340.85,27.64034
1779369000000,77340.86,77340.86,77263,77263,26.46157
1779369300000,77263,77263,77202.14,77246.46,34.1041
1779369600000,77246.45,77308.58,77228.09,77286.14,26.46905
1779369900000,77286.14,77303.73,77234.45,77303.73,33.12788
1779370200000,77303.73,77315.4,77100.01,77223.7,99.94198
1779370500000,77223.71,77223.71,76848,76887.84,210.71244
1779370800000,76887.34,76973.65,76719.47,76756.6,118.01803
1779371100000,76756.6,76971.93,76746.48,76778.98,86.89325
1779371400000,76778.98,77107.14,76778.98,77078.18,102.29799
1779371700000,77078.18,77190,77053.65,77122.68,60.70731
1779372000000,77122.67,77240.82,77117.2,77200.31,42.47497
1779372300000,77200.32,77222.01,77048.25,77182.37,33.28079
1779372600000,77182.37,77206.01,77046,77086,83.76079
1779372900000,77086.01,77090.54,76912.96,76912.97,61.06079
1779373200000,76912.96,76964.46,76788.8,76936.93,98.38701
1779373500000,76936.92,77066.11,76931.47,77059.58,77.36433
1779373800000,77059.58,77170.46,77049.39,77100.07,73.58218
1779374100000,77100.07,77197.81,77092.34,77114.65,51.59244
1779374400000,77114.65,77120.01,76946.77,76986.01,39.72476
1779374700000,76986.01,77019.05,76894.17,76955.84,61.0073
1779375000000,76955.83,77016.55,76888,76988.42,46.1945
1779375300000,76988.01,77034.01,76958,76984.61,29.52201
1779375600000,76984.61,77054.01,76974.55,77054,34.7365
1779375900000,77054,77054.01,76900,76974.69,36.94598
1779376200000,76974.69,77230.01,76946.68,77152.94,75.37398
1779376500000,77152.93,77245.6,77120.13,77215.98,40.7382
1779376800000,77215.98,77319.82,77206,77246.27,35.87993
1779377100000,77246.27,77309.24,77230,77272,18.10147
1779377400000,77271.99,77287.09,77083.61,77110.69,44.09099
1779377700000,77110.69,77171.25,77069.77,77171.25,33.19075
1779378000000,77171.25,77245.44,77171.24,77218.96,24.69217
1779378300000,77218.97,77402.12,77218.97,77351.69,30.47639
1779378600000,77351.68,77354.01,77168,77168.01,18.36936
1779378900000,77168,77268.85,77168,77259.46,18.50877
1779379200000,77259.45,77336.67,77230,77262.89,22.67961
1779379500000,77262.9,77330.44,77262.89,77327.29,14.68311
1779379800000,77327.28,77344.01,77226.09,77275.9,47.17605
1779380100000,77275.89,77287.93,77129.89,77167.99,30.54124
1779380400000,77168,77199.25,77122.99,77155.32,22.52168
1779380700000,77155.31,77200.01,77112.52,77182.01,17.13328
1779381000000,77182,77287.48,77182,77250.94,12.75053
1779381300000,77250.94,77250.95,77075.79,77107.93,62.79632
1779381600000,77107.93,77107.93,77034.2,77059.57,13.5286
1779381900000,77059.58,77095.06,77036,77058.2,19.11306
1779382200000,77058.2,77120.13,77008.75,77117.78,33.48087
1779382500000,77117.78,77207.93,77111.75,77207.93,107.93124
1779382800000,77207.92,77310.68,77207.92,77240.23,163.02014
1779383100000,77240.22,77245.54,77181.83,77215.45,93.79164
1779383400000,77215.46,77570.83,77215.45,77510.01,211.51799
1779383700000,77510.01,77870.54,77498.85,77763.5,175.51846
1779384000000,77763.5,77999.99,77716.53,77870.03,117.8621
1779384300000,77870.04,78000,77870.04,77980.54,164.5245
1779384600000,77980.54,78047.46,77865.1,77929.12,80.46642
1779384900000,77929.12,78015.82,77929.11,77936.92,67.93326
1779385200000,77936.93,77972.33,77862.51,77898.95,44.60773
1779385500000,77898.95,77924.01,77790.38,77904.79,63.6374
1779385800000,77904.79,78031.65,77871.53,78010.03,43.07668
1779386100000,78010.04,78098.16,77869.38,77869.38,66.00662
1779386400000,77869.38,77922.01,77704,77704.72,52.67021
1779386700000,77704.72,77781.06,77630,77747.42,52.2314
1779387000000,77747.43,77747.43,77664.75,77697.17,38.60727
1779387300000,77697.17,77835.08,77638.01,77822,22.79416
1779387600000,77822,77897.36,77780.6,77881.81,21.3738
1779387900000,77881.8,77881.81,77741.59,77741.59,38.53415
1779388200000,77741.6,77810.8,77724,77796.13,19.8729
1779388500000,77796.13,77796.14,77724.74,77724.75,26.85908
1779388800000,77724.75,77804,77724.74,77757.69,16.24521
1779389100000,77757.69,77757.7,77504.42,77530.79,54.17037
1779389400000,77530.79,77591.35,77299.58,77299.58,91.3712
1779389700000,77299.59,77387.74,77230,77387.74,125.18579
1779390000000,77387.74,77487.56,77365.97,77378.87,64.73663
1779390300000,77378.86,77543.37,77378.86,77543.37,29.49604
1779390600000,77543.38,77593.86,77527.64,77540.01,29.50266
1779390900000,77540.01,77605.67,77519.69,77605.67,76.7871
1779391200000,77605.66,77615.73,77562.65,77564.55,58.94973
1779391500000,77564.54,77582.52,77524.31,77541.21,18.4963
1779391800000,77541.21,77590.01,77541.21,77590.01,15.7454
1779392100000,77590.01,77645.14,77590.01,77641.89,12.41676
1779392400000,77641.89,77641.9,77608,77628.01,10.2262
1779392700000,77628,77662.14,77617.25,77643.58,10.96511
1779393000000,77643.59,77802.51,77643.59,77702.67,52.35863
1779393300000,77702.67,77798.9,77671.23,77690.56,57.42388
1779393600000,77690.56,77734.93,77673,77676.52,7.89704
1779393900000,77676.51,77739.18,77664.72,77728.74,6.85869
1779394200000,77728.74,77730.03,77677.61,77712.56,12.36296
1779394500000,77712.56,77727.73,77693.95,77719.06,6.44644
1779394800000,77719.06,77719.06,77700,77700,8.11127
1779395100000,77700,77721.37,77692,77692.01,9.12565
1779395400000,77692.01,77753.32,77692,77753.32,14.8881
1779395700000,77753.32,77804.75,77690.21,77690.21,29.23185
1779396000000,77690.21,77694.01,77647.75,77694.01,13.86645
1779396300000,77694.01,77801.98,77694.01,77775.14,9.92102
1779396600000,77775.14,77796.1,77658.2,77663.11,13.46507
1779396900000,77663.11,77716.02,77663.11,77705.81,12.58745
1779397200000,77705.8,77797.38,77705.8,77768.72,17.21247
1779397500000,77768.71,77800.72,77768.71,77800.72,11.63871
1779397800000,77800.72,77810.05,77756.52,77775.15,32.91504
1779398100000,77775.15,77789.59,77768,77768.01,6.03616
1779398400000,77768.01,77789.91,77762.55,77787.4,7.21004
1779398700000,77787.39,77812.76,77768,77812.76,23.61626
1779399000000,77813.22,77813.35,77770.42,77784.59,9.65044
1779399300000,77784.59,77805.02,77770,77770,12.4656
1779399600000,77770,77770.01,77701.78,77722.12,21.18523
1779399900000,77722.12,77722.12,77662.21,77663.96,14.10345
1779400200000,77663.96,77717.62,77655.86,77717.61,6.73438
1779400500000,77717.62,77717.62,77645.4,77672.29,20.20229
1779400800000,77672.3,77750.61,77617.17,77721.65,31.68537
1779401100000,77721.66,77750.01,77697.22,77725.92,7.97158
1779401400000,77725.93,77725.93,77651.61,77658.44,8.46642
1779401700000,77658.44,77658.45,77600,77634.68,11.31
1779402000000,77634.69,77663.99,77618.11,77659.67,5.77004
1779402300000,77659.68,77698.95,77659.67,77698.95,6.59815
1779402600000,77698.95,77716.4,77622.51,77622.51,13.075
1779402900000,77622.51,77635.06,77555.34,77555.34,14.78879
1779403200000,77555.33,77651.03,77555.33,77640.67,13.74889
1779403500000,77640.68,77660.95,77638.04,77638.04,6.03498
1779403800000,77638.04,77638.05,77610.07,77619.84,6.24485
1779404100000,77619.83,77637.85,77619.83,77628,4.68869
1779404400000,77628.01,77663.99,77593.41,77655.6,17.45622
1779404700000,77655.6,77717.24,77655.6,77717.23,10.13267
1779405000000,77717.24,77717.24,77565.59,77565.6,9.64798
1779405300000,77565.6,77615.55,77534.43,77615.55,9.95744
1779405600000,77615.55,77623.08,77589.02,77610.45,5.95308
1779405900000,77610.45,77660.6,77609.12,77655.11,5.52996
1779406200000,77655.12,77677.41,77638.01,77677.4,9.61043
1779406500000,77677.41,77720.42,77677.41,77720.41,11.63699
1779406800000,77720.42,77745.39,77708.91,77708.92,11.15165
1779407100000,77708.92,77713.79,77687.55,77704.95,12.28861
1779407400000,77704.96,77741.59,77692,77692,31.14697
1779407700000,77692.01,77692.01,77599.13,77615.52,25.48542
1779408000000,77615.52,77628.38,77519.52,77546.93,37.00661
1779408300000,77546.93,77568.08,77534.43,77534.43,14.10773
1779408600000,77534.43,77534.43,77440.85,77442.49,28.15028
1779408900000,77442.5,77531.25,77416.83,77477.89,15.64734
1779409200000,77477.88,77547.56,77477.88,77536.55,17.91806
1779409500000,77536.54,77547.56,77484,77484,8.81816
1779409800000,77484,77562.01,77484,77530.68,10.76866
1779410100000,77530.69,77544.98,77460.34,77460.34,12.48234
1779410400000,77460.35,77478.02,77394.3,77472.95,15.30041
1779410700000,77472.95,77510.67,77420.87,77451.3,12.98017
1779411000000,77451.3,77461.5,77394.3,77394.33,35.12253
1779411300000,77394.33,77446.6,77369.49,77373.57,20.3204
1779411600000,77373.57,77377.02,77327.28,77338,20.98131
1779411900000,77338.01,77408.08,77338,77404.94,15.57543
1779412200000,77404.94,77514.01,77404,77514.01,18.82922
1779412500000,77514,77541.8,77446.31,77541.79,74.83119
1779412800000,77541.8,77541.8,77456.36,77457.08,12.64994
1779413100000,77457.08,77473.44,77457.07,77473.44,11.75298
1779413400000,77473.43,77506,77407.98,77413.85,22.39142
1779413700000,77413.84,77439.55,77356.66,77439.55,16.43176
1779414000000,77439.54,77521.64,77415.38,77521.64,9.52163
1779414300000,77521.64,77638.02,77521.63,77625.25,14.25472
1779414600000,77625.25,77673.5,77600,77604.61,24.90321
1779414900000,77604.61,77616,77563.46,77616,10.74327
1779415200000,77616,77700.83,77615.99,77700.82,67.19415
1779415500000,77700.83,77700.83,77642.76,77675.94,18.12907
1779415800000,77675.94,77675.94,77644.77,77669.97,9.28106
1779416100000,77669.96,77714,77669.96,77709.09,20.56748
1779416400000,77709.09,77728.01,77651.21,77656.71,13.57088
1779416700000,77656.71,77663.74,77619.32,77663.73,7.96508
1779417000000,77663.73,77705.27,77608.06,77622.89,16.6484
1779417300000,77622.9,77655.48,77622.89,77645.7,6.82089
1779417600000,77645.7,77653.83,77630,77631.05,9.65326
1779417900000,77631.04,77704.75,77593.16,77624.99,59.14618
1779418200000,77624.99,77650.7,77621.66,77625.43,8.0743
1779418500000,77625.43,77673.37,77625.43,77673.36,7.76047
1779418800000,77673.37,77750,77673.36,77749.99,14.97556
1779419100000,77749.99,77779.71,77718.59,77726.13,15.27616
1779419400000,77726.13,77743.95,77709.1,77713.89,6.55552
1779419700000,77713.89,77754.86,77686.1,77697.1,14.42864
1779420000000,77697.11,77767.52,77697.1,77754.15,5.86536
1779420300000,77754.15,77794.92,77742.4,77794.91,10.63892
1779420600000,77794.91,77806.25,77750.6,77806.24,11.72194
1779420900000,77806.24,77806.25,77769.2,77790.61,15.73119
1779421200000,77790.62,77803.93,77787.13,77787.14,12.34459
1779421500000,77787.13,77788.53,77773.85,77784.42,18.7534
1779421800000,77784.42,77817.8,77748.65,77773.53,16.42398
1779422100000,77773.53,77780,77756.12,77779.98,15.28636
1779422400000,77779.98,77829.71,77779.98,77817,17.6223
1779422700000,77817,77876.7,77817,77876.69,50.25614
1779423000000,77876.69,77889.52,77860.9,77878.32,33.72412
1779423300000,77878.31,77900,77806.72,77839.99,21.56532
1779423600000,77839.99,77863.62,77802,77802.01,22.20962
1779423900000,77802,77803.92,77775,77803.92,56.99047
1779424200000,77803.92,77810.58,77784.4,77806.12,71.54415
1779424500000,77806.11,77806.12,77694,77699.99,90.77228
1779424800000,77700,77703.49,77687.17,77692.58,14.64137
1779425100000,77692.58,77692.58,77650,77650,23.42155
1779425400000,77650,77696.7,77637.99,77638,59.62229
1779425700000,77638,77655.43,77637.99,77655.42,13.3972
1779426000000,77655.43,77660.85,77621,77650.19,62.70475
1779426300000,77650.2,77700.29,77646.08,77700.29,21.96483
1779426600000,77700.3,77726,77681.5,77687.42,8.49609
1779426900000,77687.43,77699.2,77687.43,77687.49,5.57333
1779427200000,77687.49,77687.49,77575.51,77575.52,17.55294
1779427500000,77575.51,77602.39,77575.51,77602.39,21.24917
1779427800000,77602.39,77637.3,77586.73,77602.51,45.52006
1779428100000,77602.52,77619.18,77583.24,77591.01,30.38798
1779428400000,77591.01,77614.85,77532.6,77591.4,56.37709
1779428700000,77591.39,77640.69,77591.39,77640.69,22.07652
1779429000000,77640.69,77669.9,77622.43,77622.43,16.20734
1779429300000,77622.44,77622.44,77454.56,77489,36.2071
1779429600000,77489,77525.85,77450.8,77520.77,25.75964
1779429900000,77520.77,77520.77,77433.16,77473.63,24.92246
1779430200000,77473.64,77500.3,77471.87,77490.06,30.03562
1779430500000,77490.05,77490.06,77437.62,77458.01,60.85062
1779430800000,77458,77473.44,77430.85,77430.86,56.94329
1779431100000,77430.86,77469,77417.65,77466.28,19.35971
1779431400000,77466.29,77469,77410.9,77434.51,25.11072
1779431700000,77434.51,77434.51,77406.61,77416.7,17.57651
1779432000000,77416.7,77481.62,77412,77481.42,190.3791
1779432300000,77481.42,77515,77443,77501.05,43.90399
1779432600000,77501.06,77501.6,77452.91,77452.92,19.1495
1779432900000,77452.92,77452.92,77370.4,77423.41,28.84268
1779433200000,77423.41,77426.73,77288.77,77347.42,77.57434
1779433500000,77347.43,77357.76,77288.8,77317.43,29.41287
1779433800000,77317.43,77402.96,77317.42,77374.96,15.466
1779434100000,77374.96,77500,77374.95,77500,18.24021
1779434400000,77500,77524.3,77464.46,77464.46,36.86651
1779434700000,77464.47,77509.05,77460.22,77509.05,9.67278
1779435000000,77509.04,77543.38,77470,77470.01,49.15938
1779435300000,77470.01,77489.4,77441.27,77465.75,35.56108
1779435600000,77465.75,77513.01,77465.74,77479.04,32.21767
1779435900000,77479.04,77479.04,77431.32,77458.26,28.51227
1779436200000,77458.25,77458.26,77430.85,77439.2,27.74248
1779436500000,77439.2,77439.2,77400,77408.06,33.50009
1779436800000,77408.07,77464.82,77406.7,77430.86,24.93198
1779437100000,77430.86,77430.86,77367.92,77391.18,27.03383
1779437400000,77391.18,77449.37,77391.17,77404.82,23.30496
1779437700000,77404.81,77534.44,77404.81,77512.01,62.11075
1779438000000,77512.01,77535,77467.99,77500.31,49.87216
1779438300000,77500.31,77505,77446.01,77490.56,31.52669
1779438600000,77490.55,77495.48,77343.92,77357.32,59.66836
1779438900000,77357.31,77368.83,77216,77307.08,103.16483
1779439200000,77307.08,77328.43,77250,77324.41,39.60619
1779439500000,77324.41,77357.43,77318.67,77325.52,46.06652
1779439800000,77325.53,77356.06,77283.71,77326.69,20.97498
1779440100000,77326.69,77341.61,77257.58,77267.38,21.39452
1779440400000,77267.39,77292.04,77226.8,77289.52,18.66025
1779440700000,77289.52,77289.52,77207.48,77235.61,33.77847
1779441000000,77235.61,77250.85,77209.87,77212.36,16.2868
1779441300000,77212.36,77280.49,77200,77245.8,26.55825
1779441600000,77245.81,77308.85,77237.85,77308.85,14.92247
1779441900000,77308.85,77308.85,77266,77266.01,22.17435
1779442200000,77266,77279.41,77220.31,77226.24,19.63831
1779442500000,77226.24,77277.31,77207.39,77277.3,28.53875
1779442800000,77277.31,77321.75,77263.36,77315.9,18.9149
1779443100000,77315.9,77315.9,77260.18,77309.67,19.97482
1779443400000,77309.67,77360,77309.66,77341.76,31.1165
1779443700000,77341.75,77344.73,77306.67,77307.11,25.76559
1779444000000,77307.12,77329.26,77289.44,77296.91,57.47116
1779444300000,77296.91,77349.76,77296.9,77338.67,15.68043
1779444600000,77338.67,77338.67,77315.24,77315.25,25.79421
1779444900000,77315.25,77315.25,77261.73,77276.03,25.36696
1779445200000,77276.03,77328.82,77272.07,77328.81,29.3958
1779445500000,77328.81,77350.17,77328.81,77347.24,18.47783
1779445800000,77347.23,77363.01,77321.27,77344.4,14.40577
1779446100000,77344.39,77344.4,77303.96,77333.47,19.14849
1779446400000,77333.47,77336.8,77329.58,77336.15,7.89054
1779446700000,77336.15,77338.17,77307.84,77326.17,13.75826
1779447000000,77326.18,77326.18,77313.23,77313.24,7.75898
1779447300000,77313.23,77313.24,77282.91,77312,39.86977
1779447600000,77311.99,77360,77311.99,77333.93,15.48663
1779447900000,77333.93,77333.93,77292.26,77319.5,30.88507
1779448200000,77319.49,77319.5,77296.79,77303.79,74.25533
1779448500000,77303.79,77303.8,77213.34,77213.35,16.31664
1779448800000,77213.34,77251.76,77184.45,77251.74,79.31553
1779449100000,77251.74,77357.21,77251.74,77315.24,56.31528
1779449400000,77315.23,77336.24,77304.13,77309.73,10.16631
1779449700000,77309.72,77349.44,77309.72,77347.99,18.63254
1779450000000,77348,77348,77333.89,77343.9,5.38497
1779450300000,77343.9,77425.97,77330.86,77409.79,46.31921
1779450600000,77409.79,77430.55,77404.31,77404.31,10.45528
1779450900000,77404.31,77428.84,77379.29,77428.84,11.99831
1779451200000,77428.83,77446.01,77395.45,77437.03,26.41067
1779451500000,77437.02,77450.62,77418.61,77439.75,18.13923
1779451800000,77439.75,77558.01,77425,77535.89,74.80387
1779452100000,77535.89,77584.94,77479.5,77539.12,46.11903
1779452400000,77539.12,77563.68,77427.24,77473.48,37.01924
1779452700000,77473.49,77477.17,77413.33,77432.23,15.01308
1779453000000,77432.23,77463.37,77413.33,77450.28,12.60922
1779453300000,77450.29,77454.54,77423.57,77453.28,29.68252
1779453600000,77453.27,77453.28,77405.4,77424.94,12.35711
1779453900000,77424.95,77478.2,77424.94,77478.2,9.35376
1779454200000,77478.2,77533.6,77478.19,77520.17,13.92235
1779454500000,77520.18,77533.91,77456.24,77533.9,21.98565
1779454800000,77533.91,77534.44,77470.42,77483.3,14.21275
1779455100000,77483.29,77537.16,77464.05,77537.15,27.70608
1779455400000,77537.15,77547.56,77480.36,77493.12,28.3951
1779455700000,77493.11,77528.61,77459.81,77473.71,22.82737
1779456000000,77473.7,77486.37,77392.72,77398.42,22.59905
1779456300000,77398.42,77404.17,77306.59,77306.59,16.11277
1779456600000,77306.59,77371.38,77130.99,77199.16,90.91797
1779456900000,77199.17,77304,77190.31,77237.88,32.73701
1779457200000,77237.88,77329.53,77160.45,77199.33,95.003
1779457500000,77199.33,77296.14,77155.35,77224.81,24.10905
1779457800000,77224.81,77258.67,77167.03,77236.17,24.43939
1779458100000,77236.17,77290.01,77200,77290.01,20.13035
1779458400000,77290,77290,77111.04,77129.88,75.62564
1779458700000,77129.88,77144.16,76950.17,77098.75,197.38422
1779459000000,77098.76,77139.53,77046.53,77066.4,27.48779
1779459300000,77066.4,77102.37,76912.96,76935.75,121.83526
1779459600000,76935.76,76963.18,76777,76820,156.01746
1779459900000,76820.01,76898.33,76792.44,76857.59,44.08452
1779460200000,76857.59,76857.6,76791.23,76836.26,67.06166
1779460500000,76836.25,76846.33,76790,76813.46,46.15792
1779460800000,76813.46,76829.35,76781.11,76826.5,53.52987
1779461100000,76826.5,76861.56,76792.35,76808,86.25477
1779461400000,76808,76824.98,76751,76792.76,90.47767
1779461700000,76792.76,76842.25,76771.97,76774.23,38.74512
1779462000000,76774.23,76850.24,76676,76836.3,182.40933
1779462300000,76836.29,76963.98,76836.29,76882.2,73.6719
1779462600000,76884,76890,76760.5,76770.99,28.54479
1779462900000,76771,76870,76770.99,76844.99,92.9382
1779463200000,76845,76850,76628,76628.02,97.37918
1779463500000,76628.02,76912.97,76570,76912.96,125.22281
1779463800000,76912.96,77030.64,76891.55,76922.17,63.54226
1779464100000,76922.18,76940,76692.12,76711.63,58.195
1779464400000,76711.62,76720,76647,76719.99,49.35079
1779464700000,76719.99,76755,76700,76715.01,30.44157
1779465000000,76715.02,76798.31,76664.88,76787.73,45.0196
1779465300000,76787.72,76823.7,76787.72,76790.59,25.8537
1779465600000,76790.6,76890,76778.51,76864.55,46.14417
1779465900000,76864.56,76872.91,76767,76800.08,19.16249
1779466200000,76800.08,76891.88,76780,76869.36,33.66645
1779466500000,76869.37,76873.52,76809.39,76832.01,33.97993
1779466800000,76832.01,76947.84,76832,76852.36,19.83027
1779467100000,76852.36,76942.33,76846.86,76938.67,17.46345
1779467400000,76938.66,76975.1,76906.04,76910.33,31.53513
1779467700000,76910.33,76949.21,76867.41,76899.99,33.13509
1779468000000,76899.99,76936.77,76885.4,76896.64,33.60557
1779468300000,76896.64,76966.77,76896.64,76958.38,84.32201
1779468600000,76958.37,77006.69,76958.37,76999.46,83.90183
1779468900000,76999.46,77003.46,76927.3,76950.68,44.30408
1779469200000,76950.67,76992.81,76950.67,76988.95,33.68948
1779469500000,76988.95,77012.19,76891.43,76949.18,15.26738
1779469800000,76949.17,76969.73,76938.74,76962.78,7.49066
1779470100000,76962.79,77016.55,76842.74,76844.55,48.77625
1779470400000,76844.56,76883.02,76777,76820.12,31.49438
1779470700000,76820.08,77069.77,76819.2,77060.14,60.43159
1779471000000,77060.13,77093.72,76920,76974.36,52.45417
1779471300000,76974.36,77008,76944.96,77007.04,8.51569
1779471600000,77007.04,77020.63,76970,76970.01,6.75692
1779471900000,76970.01,76973.62,76809.39,76809.39,29.40226
1779472200000,76809.4,76820.69,76786.92,76806.86,13.53937
1779472500000,76806.86,76806.86,76750,76750,14.55611
1779472800000,76750.01,76791.5,76695.44,76737.93,61.99266
1779473100000,76737.92,76767.26,76720.2,76737.46,10.05043
1779473400000,76737.47,76823.05,76729.93,76821.92,14.36959
1779473700000,76821.92,76880.24,76801.05,76865.23,17.45958
1779474000000,76865.22,76898,76861.16,76890.31,8.46152
1779474300000,76890.32,76894.46,76806.56,76806.58,24.20102
1779474600000,76806.57,76812.86,76719.45,76754.64,26.14351
1779474900000,76754.64,76754.64,76591.5,76709.39,100.10237
1779475200000,76709.39,76711.26,76589,76589,32.78321
1779475500000,76589.01,76589.01,76101,76341.08,460.34657
1779475800000,76341.09,76573.33,76327.74,76555,31.60927
1779476100000,76555,76593.13,76508.41,76537.47,22.22186
1779476400000,76537.47,76590.68,76380.07,76399.42,59.75394
1779476700000,76399.42,76399.99,76231.66,76238.76,43.76306
1779477000000,76238.76,76299.67,76210,76241.93,27.54757
1779477300000,76241.94,76358.27,76234.15,76358.27,32.65154
1779477600000,76358.27,76405.1,76331.96,76371.99,25.15063
1779477900000,76371.99,76394.44,76200,76259.51,44.01209
1779478200000,76259.52,76276.56,75704.97,75862.8,664.34706
1779478500000,75862.8,75950,75807.37,75819.25,81.67689