d,o,h,l,c,v
1702645200000,29.23,30.01,29.23,29.93,9978.63
1702645260000,29.93,30.08,29.83,29.98,14511.8
1702645320000,29.99,30.09,29.59,29.78,8156.14
1702645380000,29.81,29.82,29.23,29.35,11394.17
1702645440000,29.34,29.54,29.21,29.41,8792.63
1702645500000,29.41,29.48,29.1,29.35,9498.62
1702645560000,29.35,29.37,29.12,29.15,5798.37
1702645620000,29.15,29.2,28.41,28.41,15001.52
1702645680000,28.46,28.84,28.16,28.56,24173.34
1702645740000,28.59,28.64,28.0,28.19,18986.88
1702645800000,28.2,28.23,26.91,27.2,23136.49
1702645860000,27.2,27.63,26.98,27.47,14647.85
1702645920000,27.45,28.04,27.45,28.02,12494.98
1702645980000,28.02,28.19,27.61,27.67,6736.25
1702646040000,27.66,28.05,27.52,27.75,5069.14
1702646100000,27.76,28.04,27.12,27.36,9363.57
1702646160000,27.36,27.55,26.8,27.0,9484.0
1702646220000,27.0,27.23,26.8,27.22,5751.05
1702646280000,27.18,27.44,27.09,27.12,5885.4
1702646340000,27.15,27.16,26.21,26.64,12270.21
1702646400000,26.61,27.1,26.35,26.86,11506.0
1702646460000,26.88,27.54,26.81,27.44,7363.39
1702646520000,27.43,27.43,27.03,27.21,5101.04
1702646580000,27.21,27.29,26.84,27.15,4474.0
1702646640000,27.15,27.33,27.1,27.27,2895.52
1702646700000,27.31,27.32,26.75,26.91,4894.85
1702646760000,26.93,27.02,26.37,26.58,6077.78
1702646820000,26.58,26.91,26.11,26.27,12171.6
1702646880000,26.26,26.38,25.2,25.35,46082.86
1702646940000,25.36,25.85,25.09,25.74,19829.16
1702647000000,25.72,26.0,25.37,25.91,12455.82
1702647060000,25.9,26.31,25.9,26.09,10144.76
1702647120000,26.13,26.33,25.72,25.97,11424.82
1702647180000,25.94,26.38,25.8,25.8,11776.28
1702647240000,25.83,25.89,25.26,25.83,7377.57
1702647300000,25.8,26.1,25.55,26.08,3570.38
1702647360000,26.08,26.22,25.9,26.06,2864.02
1702647420000,26.06,26.38,25.76,26.22,6424.95
1702647480000,26.23,26.43,26.13,26.2,5193.51
1702647540000,26.22,26.45,25.82,26.32,7826.76
1702647600000,26.31,26.52,26.13,26.52,4395.47
1702647660000,26.52,26.55,26.18,26.22,3173.82
1702647720000,26.22,26.3,25.7,25.76,5909.56
1702647780000,25.82,26.45,25.77,26.34,4490.12
1702647840000,26.32,26.41,26.02,26.08,3492.77
1702647900000,26.09,26.32,26.03,26.18,3130.95
1702647960000,26.18,26.32,26.02,26.28,2012.28
1702648020000,26.28,26.55,26.18,26.55,4653.6
1702648080000,26.5,26.88,26.1,26.53,11691.75
1702648140000,26.53,26.58,26.36,26.46,3372.77
1702648200000,26.44,26.5,26.02,26.22,4568.8
1702648260000,26.23,26.6,26.23,26.47,3183.86
1702648320000,26.47,26.68,26.33,26.57,5928.08
1702648380000,26.57,26.64,26.34,26.55,2481.81
1702648440000,26.57,26.71,26.48,26.62,3792.29
1702648500000,26.62,27.09,26.6,26.78,12753.75
1702648560000,26.77,26.84,26.49,26.59,4204.88
1702648620000,26.59,26.79,26.57,26.73,4099.19
1702648680000,26.66,26.84,26.56,26.56,2850.57
1702648740000,26.61,26.62,26.26,26.37,2126.87
1702648800000,26.37,26.58,26.3,26.54,2292.73
1702648860000,26.54,26.9,26.51,26.78,4137.35
1702648920000,26.78,27.0,26.78,26.86,4003.04
1702648980000,26.86,27.04,26.8,26.88,3484.8
1702649040000,26.86,27.0,26.83,26.84,4630.29
1702649100000,26.88,27.0,26.78,26.9,2729.8
1702649160000,26.89,26.94,26.78,26.82,1454.78
1702649220000,26.81,26.95,26.78,26.92,1491.7
1702649280000,26.92,27.0,26.87,27.0,1564.13
1702649340000,27.01,27.55,26.92,27.33,10651.43
1702649400000,27.34,27.57,27.18,27.31,6771.63
1702649460000,27.33,27.57,27.18,27.43,6187.82
1702649520000,27.43,27.65,27.4,27.5,4818.03
1702649580000,27.5,27.74,27.06,27.26,16253.47
1702649640000,27.24,27.3,27.09,27.3,6569.02
1702649700000,27.3,27.3,26.9,27.07,8681.46
1702649760000,27.07,27.29,27.02,27.1,2218.2
1702649820000,27.14,27.15,26.82,26.88,3626.09
1702649880000,26.88,27.05,26.78,26.78,2819.73
1702649940000,26.78,27.05,26.6,27.05,2916.01
1702650000000,27.06,27.1,26.92,27.03,1543.14
1702650060000,27.04,27.14,26.96,27.14,2338.04
1702650120000,27.12,27.16,26.82,26.9,3642.33
1702650180000,26.87,26.99,26.6,26.77,3920.35
1702650240000,26.77,27.01,26.7,27.01,2517.66
1702650300000,26.96,27.08,26.81,26.82,1764.03
1702650360000,26.86,27.0,26.82,26.97,1200.87
1702650420000,26.97,27.08,26.94,27.06,2192.55
1702650480000,27.06,27.09,26.9,26.91,2648.61
1702650540000,26.91,27.05,26.88,27.02,1730.78
1702650600000,27.06,27.26,27.02,27.26,2150.55
1702650660000,27.24,27.39,27.17,27.38,4758.63
1702650720000,27.38,27.4,27.12,27.19,3684.75
1702650780000,27.2,27.32,27.18,27.23,2499.62
1702650840000,27.25,27.38,27.2,27.35,1575.8
1702650900000,27.38,27.54,27.17,27.27,4051.42
1702650960000,27.29,27.4,26.86,27.15,10632.27
1702651020000,27.16,27.18,26.97,27.02,2104.29
1702651080000,27.0,27.26,26.96,27.21,1542.71
1702651140000,27.24,27.42,27.21,27.4,2601.37
1702651200000,27.4,27.5,27.2,27.23,3059.64
1702651260000,27.25,27.34,27.23,27.28,793.46
1702651320000,27.32,27.46,27.28,27.44,639.57
1702651380000,27.43,27.48,27.19,27.29,2482.24
1702651440000,27.29,27.3,27.0,27.19,2541.35
1702651500000,27.18,27.18,27.0,27.05,1572.14
1702651560000,27.03,27.19,27.0,27.16,2519.67
1702651620000,27.16,27.31,27.14,27.26,2347.42
1702651680000,27.3,27.39,27.26,27.39,1465.26
1702651740000,27.39,27.42,27.2,27.28,2615.74
1702651800000,27.28,27.4,27.28,27.34,2424.04
1702651860000,27.34,27.38,27.25,27.31,1979.24
1702651920000,27.31,27.42,27.31,27.36,1504.6
1702651980000,27.37,27.46,27.34,27.45,1558.27
1702652040000,27.44,27.52,27.36,27.41,2558.7
1702652100000,27.41,27.51,27.38,27.45,1247.99
1702652160000,27.46,27.64,27.43,27.62,1304.98
1702652220000,27.62,27.62,27.55,27.61,1306.1
1702652280000,27.61,27.8,27.59,27.76,4247.42
1702652340000,27.75,27.84,27.7,27.75,3838.69
1702652400000,27.78,27.8,27.64,27.68,1841.64
1702652460000,27.68,27.73,27.5,27.57,2652.35
1702652520000,27.55,27.78,27.55,27.76,1354.74
1702652580000,27.73,27.78,27.68,27.72,1151.54
1702652640000,27.71,27.79,27.5,27.51,3250.74
1702652700000,27.49,27.55,27.25,27.34,4297.15
1702652760000,27.35,27.44,27.35,27.41,1205.26
1702652820000,27.42,27.44,27.29,27.33,1562.58
1702652880000,27.33,27.47,27.32,27.41,1115.74
1702652940000,27.42,27.43,27.3,27.3,2216.7
1702653000000,27.3,27.4,27.15,27.38,2700.13
1702653060000,27.39,27.4,27.02,27.11,4978.35
1702653120000,27.1,27.29,26.14,26.16,12827.12
1702653180000,26.16,26.61,26.0,26.5,15748.81
1702653240000,26.52,26.68,26.5,26.56,3704.49
1702653300000,26.56,26.72,26.45,26.68,3109.66
1702653360000,26.65,26.7,26.17,26.22,5700.48
1702653420000,26.22,26.49,25.97,26.43,7177.09
1702653480000,26.46,26.5,26.38,26.46,1168.23
1702653540000,26.49,26.5,26.41,26.5,1760.67
1702653600000,26.5,26.5,26.27,26.28,1122.56
1702653660000,26.29,26.54,26.25,26.32,3007.71
1702653720000,26.35,26.49,26.3,26.44,1118.29
1702653780000,26.44,26.46,26.32,26.41,1317.95
1702653840000,26.41,26.41,26.15,26.15,1759.6
1702653900000,26.15,26.43,26.04,26.39,2004.12
1702653960000,26.41,26.41,26.14,26.33,911.24
1702654020000,26.35,26.38,26.26,26.37,951.96
1702654080000,26.35,26.4,26.29,26.36,801.39
1702654140000,26.4,26.41,26.32,26.36,743.06
1702654200000,26.37,26.43,26.28,26.43,5334.13
1702654260000,26.39,26.54,26.3,26.49,1209.34
1702654320000,26.47,26.57,26.45,26.52,836.79
1702654380000,26.52,26.56,26.44,26.46,1161.26
1702654440000,26.47,26.48,26.28,26.28,1597.05
1702654500000,26.31,26.34,26.17,26.21,2144.79
1702654560000,26.21,26.62,26.17,26.56,2142.78
1702654620000,26.59,26.62,26.53,26.58,709.83
1702654680000,26.56,26.6,26.51,26.52,1409.64
1702654740000,26.55,26.55,26.44,26.48,1568.19
1702654800000,26.47,26.48,26.4,26.45,627.91
1702654860000,26.41,26.48,26.16,26.2,2410.09
1702654920000,26.2,26.2,25.8,26.12,7753.58
1702654980000,26.14,26.22,26.06,26.21,1541.33
1702655040000,26.21,26.37,26.15,26.31,575.26
1702655100000,26.34,26.41,26.12,26.15,3758.95
1702655160000,26.16,26.28,26.16,26.25,821.65
1702655220000,26.28,26.3,26.11,26.24,994.65
1702655280000,26.25,26.38,26.24,26.32,1073.77
1702655340000,26.35,26.56,26.33,26.47,3208.66
1702655400000,26.5,26.54,26.39,26.43,510.21
1702655460000,26.42,26.51,26.31,26.37,1238.94
1702655520000,26.38,26.42,26.32,26.34,397.05
1702655580000,26.32,26.36,26.1,26.15,1244.9
1702655640000,26.14,26.48,26.09,26.48,3041.14
1702655700000,26.47,26.56,26.43,26.44,605.91
1702655760000,26.47,26.6,26.45,26.49,1630.56
1702655820000,26.49,26.55,26.41,26.47,540.45
1702655880000,26.48,26.51,26.45,26.5,295.14
1702655940000,26.5,26.6,26.44,26.51,1005.3
1702656000000,26.51,26.51,26.19,26.26,3375.98
1702656060000,26.26,26.39,26.2,26.3,1190.56
1702656120000,26.3,26.52,26.29,26.48,1956.86
1702656180000,26.44,26.6,26.37,26.57,2583.35
1702656240000,26.57,26.58,26.4,26.47,828.71
1702656300000,26.48,26.54,26.36,26.36,1519.37
1702656360000,26.4,26.41,25.86,25.89,2846.62
1702656420000,25.86,26.11,25.79,26.0,2155.56
1702656480000,25.99,25.99,25.78,25.91,1207.65
1702656540000,25.97,25.98,25.4,25.75,7618.01
1702656600000,25.74,26.13,25.74,26.08,2339.38
1702656660000,26.03,26.1,25.81,25.85,1805.64
1702656720000,25.85,25.95,25.7,25.8,958.94
1702656780000,25.84,25.84,25.64,25.7,754.8
1702656840000,25.66,25.85,25.65,25.85,1197.67
1702656900000,25.85,26.16,25.79,26.04,3118.61
1702656960000,26.04,26.09,25.92,26.06,726.12
1702657020000,26.06,26.21,25.98,26.17,555.51
1702657080000,26.22,26.41,26.2,26.37,1394.34
1702657140000,26.38,26.6,26.31,26.46,5000.05
1702657200000,26.5,26.5,26.36,26.46,1454.49
1702657260000,26.44,26.6,26.44,26.58,1706.58
1702657320000,26.56,26.79,26.55,26.76,2247.61
1702657380000,26.76,27.52,26.75,27.51,11492.24
1702657440000,27.49,27.68,27.33,27.47,10366.95
1702657500000,27.41,27.77,27.26,27.63,6228.34
1702657560000,27.6,27.6,27.4,27.43,2088.18
1702657620000,27.41,27.5,27.28,27.49,2097.32
1702657680000,27.49,27.76,27.34,27.69,3000.47
1702657740000,27.73,27.8,27.32,27.61,9479.67
1702657800000,27.6,27.82,27.48,27.81,5032.49
1702657860000,27.81,27.83,27.59,27.69,2856.69
1702657920000,27.67,27.69,27.46,27.49,2105.25
1702657980000,27.49,27.66,27.46,27.55,1677.77
1702658040000,27.57,27.61,27.01,27.4,4766.49
1702658100000,27.34,27.48,27.25,27.33,2922.83
1702658160000,27.33,27.38,27.13,27.16,1894.2
1702658220000,27.16,27.18,26.98,27.11,1649.43
1702658280000,27.11,27.35,27.07,27.35,2095.4
1702658340000,27.35,27.42,27.31,27.36,552.22
1702658400000,27.4,27.42,27.12,27.18,1974.97
1702658460000,27.18,27.18,27.03,27.12,1440.02
1702658520000,27.1,27.25,27.03,27.23,1098.53
1702658580000,27.23,27.27,27.18,27.22,756.46
1702658640000,27.22,27.27,27.11,27.13,669.19
1702658700000,27.15,27.22,27.12,27.12,1727.06
1702658760000,27.14,27.34,27.14,27.32,1743.63
1702658820000,27.33,27.36,27.23,27.33,1257.85
1702658880000,27.32,27.33,26.81,26.86,3085.08
1702658940000,26.82,27.05,26.82,26.94,1232.59
1702659000000,26.98,27.05,26.98,27.05,511.43
1702659060000,27.05,27.07,26.96,26.98,964.3
1702659120000,26.98,27.02,26.9,26.97,1002.79
1702659180000,26.95,26.99,26.91,26.99,479.56
1702659240000,26.99,27.21,26.97,27.16,2207.77
1702659300000,27.15,27.27,27.11,27.26,1247.2
1702659360000,27.25,27.26,27.15,27.17,497.38
1702659420000,27.17,27.19,27.12,27.13,425.66
1702659480000,27.14,27.17,27.03,27.06,397.54
1702659540000,27.06,27.07,26.98,26.98,748.06
1702659600000,26.97,27.02,26.96,26.96,522.32
1702659660000,26.97,27.1,26.94,27.09,820.46
1702659720000,27.1,27.28,27.1,27.27,1067.8
1702659780000,27.28,27.4,27.27,27.37,2012.12
1702659840000,27.36,27.57,27.31,27.37,2181.99
1702659900000,27.37,27.4,27.33,27.37,635.13
1702659960000,27.37,27.4,27.32,27.32,431.69
1702660020000,27.32,27.52,27.3,27.43,2058.19
1702660080000,27.44,27.45,27.39,27.42,742.03
1702660140000,27.42,27.59,27.39,27.58,1434.44
1702660200000,27.57,27.97,27.5,27.78,7583.08
1702660260000,27.78,27.8,27.69,27.71,1768.31
1702660320000,27.7,27.93,27.69,27.91,3056.01
1702660380000,27.91,27.95,27.85,27.88,1363.0
1702660440000,27.91,28.01,27.87,27.94,2218.52
1702660500000,27.94,28.01,27.91,27.95,2647.93
1702660560000,27.98,28.15,27.88,28.07,8084.6
1702660620000,28.08,28.64,28.0,28.25,8161.75
1702660680000,28.25,28.31,27.86,27.89,5964.39
1702660740000,27.89,28.27,27.89,28.1,3029.51
1702660800000,28.1,28.34,27.95,28.04,3841.06
1702660860000,28.05,28.14,27.93,27.93,1437.35
1702660920000,27.93,28.19,27.92,28.17,1590.06
1702660980000,28.18,28.22,28.12,28.14,309.69
1702661040000,28.16,28.29,28.14,28.25,1260.7
1702661100000,28.28,28.44,28.23,28.37,1697.53
1702661160000,28.38,28.77,28.37,28.69,5833.07
1702661220000,28.71,28.84,28.6,28.64,2812.86
1702661280000,28.66,28.71,28.23,28.32,4262.09
1702661340000,28.33,28.39,28.17,28.38,3150.03
1702661400000,28.39,28.55,28.38,28.48,2372.57
1702661460000,28.48,28.48,28.37,28.45,492.67
1702661520000,28.45,28.46,28.18,28.26,1638.51
1702661580000,28.27,28.66,28.24,28.43,3196.81
1702661640000,28.39,28.81,28.39,28.64,3084.79
1702661700000,28.65,28.83,28.59,28.65,2763.05
1702661760000,28.64,29.32,28.56,28.96,15889.26
1702661820000,28.94,29.58,28.9,29.28,7152.79
1702661880000,29.33,29.8,29.26,29.51,8531.21
1702661940000,29.52,29.55,29.21,29.3,6836.38
1702662000000,29.3,29.57,28.9,29.47,4209.11
1702662060000,29.46,29.46,29.14,29.4,1158.25
1702662120000,29.35,29.38,29.2,29.37,1868.59
1702662180000,29.38,29.41,29.01,29.03,1569.58
1702662240000,29.03,29.51,28.91,29.38,4606.54
1702662300000,29.36,29.95,29.34,29.82,7088.44
1702662360000,29.81,29.9,29.42,29.6,4967.72
1702662420000,29.6,29.66,29.4,29.58,6280.05
1702662480000,29.6,29.6,29.31,29.54,777.17
1702662540000,29.54,29.55,29.27,29.31,2096.77
1702662600000,29.31,29.31,29.0,29.09,3017.03
1702662660000,29.08,29.12,28.53,28.86,8054.73
1702662720000,28.86,29.23,28.78,29.18,2380.22
1702662780000,29.13,29.14,29.06,29.1,271.44
1702662840000,29.09,29.1,28.85,28.85,1540.4
1702662900000,28.86,29.07,28.78,29.04,1366.52
1702662960000,29.01,29.07,28.74,28.78,1415.67
1702663020000,28.78,28.88,28.75,28.8,663.65
1702663080000,28.86,29.32,28.86,29.21,2084.62
1702663140000,29.18,29.19,28.96,29.05,835.28
1702663200000,29.04,29.1,28.82,28.99,1118.89
1702663260000,28.99,29.2,28.86,29.2,1052.02
1702663320000,29.15,29.15,28.86,28.88,565.72
1702663380000,28.88,28.97,28.78,28.92,1050.47
1702663440000,28.89,29.05,28.71,29.05,1199.35
1702663500000,29.04,29.13,28.99,29.1,718.14
1702663560000,29.12,29.34,29.12,29.25,1197.76
1702663620000,29.24,29.28,29.03,29.17,1191.85
1702663680000,29.14,29.19,28.86,28.92,639.44
1702663740000,28.91,29.11,28.91,29.08,887.94
1702663800000,29.07,29.15,29.04,29.1,465.91
1702663860000,29.1,29.11,28.98,28.98,598.04
1702663920000,28.97,28.98,28.8,28.96,732.02
1702663980000,28.97,29.0,28.94,28.94,186.57
1702664040000,28.95,28.98,28.8,28.93,1017.75
1702664100000,28.96,29.16,28.96,29.11,444.93
1702664160000,29.12,29.2,29.09,29.09,417.58
1702664220000,29.1,29.12,29.05,29.1,147.45
1702664280000,29.1,29.1,29.02,29.07,494.2
1702664340000,29.05,29.06,29.02,29.02,63.47
1702664400000,29.01,29.02,28.75,28.85,2195.02
1702664460000,28.87,28.93,28.85,28.92,227.78
1702664520000,28.91,28.95,28.91,28.92,70.83
1702664580000,28.93,28.95,28.89,28.9,547.35
1702664640000,28.9,29.3,28.9,29.15,2111.9
1702664700000,29.14,29.26,29.13,29.21,276.07
1702664760000,29.25,29.4,29.15,29.35,1348.65
1702664820000,29.34,29.41,29.22,29.34,911.75
1702664880000,29.34,29.4,29.1,29.24,762.12
1702664940000,29.24,29.26,29.12,29.22,454.21
1702665000000,29.19,29.2,29.16,29.19,145.69
1702665060000,29.17,29.26,29.14,29.22,333.12
1702665120000,29.2,29.24,29.19,29.24,60.49
1702665180000,29.24,29.24,29.1,29.16,328.63
1702665240000,29.15,29.18,29.08,29.14,320.92
1702665300000,29.13,29.13,28.94,29.1,1555.6
1702665360000,29.1,29.11,28.94,28.95,609.3
1702665420000,28.95,29.12,28.93,29.09,388.76
1702665480000,29.12,29.18,29.09,29.17,247.45
1702665540000,29.17,29.21,29.16,29.21,252.32
1702665600000,29.19,29.3,29.17,29.17,943.18
1702665660000,29.17,29.18,29.07,29.12,532.69
1702665720000,29.14,29.27,29.12,29.25,458.92
1702665780000,29.25,29.3,29.23,29.24,976.44
1702665840000,29.26,29.28,29.19,29.25,599.79
1702665900000,29.23,29.3,29.21,29.3,261.84
1702665960000,29.3,29.3,29.17,29.17,200.28
1702666020000,29.17,29.3,29.14,29.3,1182.45
1702666080000,29.3,29.41,29.23,29.41,1133.16
1702666140000,29.41,29.66,29.38,29.64,2843.1
1702666200000,29.6,29.64,29.46,29.6,467.0
1702666260000,29.6,29.61,29.53,29.58,162.55
1702666320000,29.57,29.59,29.19,29.19,1508.82
1702666380000,29.24,29.26,29.04,29.21,1455.34
1702666440000,29.19,29.24,29.17,29.18,503.77
1702666500000,29.18,29.19,29.08,29.12,822.31
1702666560000,29.1,29.1,29.04,29.08,211.25
1702666620000,29.08,29.1,29.05,29.1,449.58
1702666680000,29.1,29.17,29.07,29.12,436.5
1702666740000,29.11,29.2,29.11,29.2,126.58
1702666800000,29.19,29.2,28.96,28.96,759.85
1702666860000,28.98,29.03,28.85,29.0,1430.27
1702666920000,28.99,29.03,28.92,28.92,236.13
1702666980000,28.93,29.06,28.91,29.06,184.93
1702667040000,29.04,29.08,29.01,29.01,113.61
1702667100000,29.0,29.01,28.82,28.96,943.65
1702667160000,28.95,29.04,28.95,29.03,268.82
1702667220000,29.03,29.2,29.03,29.18,700.51
1702667280000,29.18,29.2,29.12,29.13,314.98
1702667340000,29.12,29.19,29.09,29.13,186.49
1702667400000,29.14,29.19,29.13,29.19,110.6
1702667460000,29.18,29.25,29.16,29.22,223.89
1702667520000,29.21,29.39,29.16,29.21,749.28
1702667580000,29.23,29.52,29.21,29.36,3980.14
1702667640000,29.37,29.47,29.33,29.43,2050.2
1702667700000,29.43,29.48,29.29,29.3,603.69
1702667760000,29.3,29.52,29.3,29.4,1056.74
1702667820000,29.42,29.55,29.42,29.51,897.26
1702667880000,29.51,29.64,29.47,29.56,770.88
1702667940000,29.57,29.65,29.51,29.51,885.48
1702668000000,29.5,29.69,29.5,29.61,896.21
1702668060000,29.61,29.63,29.57,29.62,185.84
1702668120000,29.59,29.71,29.49,29.55,990.41
1702668180000,29.52,29.55,29.36,29.4,918.85
1702668240000,29.4,29.5,29.4,29.49,401.62
1702668300000,29.48,29.7,29.48,29.64,1159.71
1702668360000,29.68,29.69,29.57,29.62,1145.1
1702668420000,29.62,29.71,29.62,29.68,244.55
1702668480000,29.68,29.71,29.68,29.7,154.81
1702668540000,29.71,29.8,29.7,29.76,672.41
1702668600000,29.74,29.79,29.7,29.7,410.86
1702668660000,29.7,29.79,29.7,29.78,578.54
1702668720000,29.79,30.0,29.76,29.9,4356.98
1702668780000,29.91,30.0,29.88,29.9,3591.43
1702668840000,29.9,29.97,29.9,29.9,1034.73
1702668900000,29.91,29.94,29.9,29.91,1312.9
1702668960000,29.92,29.95,29.59,29.61,2713.39
1702669020000,29.6,29.65,29.26,29.5,4046.1
1702669080000,29.5,29.56,29.4,29.48,2264.89
1702669140000,29.46,29.51,29.43,29.5,565.6
1702669200000,29.51,29.61,29.51,29.58,660.95
1702669260000,29.58,29.6,29.52,29.53,411.42
1702669320000,29.53,29.56,29.45,29.56,636.03
1702669380000,29.56,29.57,29.5,29.52,94.71
1702669440000,29.5,29.5,29.19,29.2,2642.82
1702669500000,29.18,29.18,29.01,29.13,1491.1
1702669560000,29.13,29.15,28.98,29.05,867.0
1702669620000,29.02,29.09,28.98,29.03,366.34
1702669680000,29.03,29.23,29.03,29.21,877.25
1702669740000,29.2,29.21,29.12,29.13,555.78
1702669800000,29.14,29.16,29.04,29.04,321.68
1702669860000,29.08,29.1,29.02,29.1,232.99
1702669920000,29.1,29.42,29.1,29.27,1356.11
1702669980000,29.27,29.39,29.27,29.38,277.39
1702670040000,29.38,29.39,29.3,29.3,1261.79
1702670100000,29.31,29.35,29.28,29.33,298.51
1702670160000,29.36,29.48,29.36,29.47,714.71
1702670220000,29.46,29.49,29.38,29.38,262.16
1702670280000,29.38,29.38,29.17,29.22,869.22
1702670340000,29.2,29.35,29.2,29.34,714.47
1702670400000,29.34,29.45,29.19,29.45,1475.97
1702670460000,29.4,29.58,29.37,29.56,1642.03
1702670520000,29.54,29.56,29.4,29.45,376.24
1702670580000,29.44,29.51,29.44,29.49,289.59
1702670640000,29.48,29.51,29.44,29.48,289.54
1702670700000,29.5,29.52,29.48,29.51,151.25
1702670760000,29.51,29.61,29.5,29.57,259.49
1702670820000,29.56,29.66,29.44,29.44,1540.0
1702670880000,29.44,29.45,29.21,29.22,1509.25
1702670940000,29.22,29.24,29.12,29.17,370.6
1702671000000,29.13,29.17,29.06,29.06,1113.5
1702671060000,29.07,29.16,29.04,29.04,752.87
1702671120000,29.06,29.11,29.04,29.11,142.42
1702671180000,29.11,29.11,29.02,29.07,169.96
1702671240000,29.06,29.16,29.01,29.14,1012.03
1702671300000,29.15,29.27,29.1,29.27,479.57
1702671360000,29.28,29.32,29.12,29.12,466.43
1702671420000,29.13,29.13,29.07,29.12,377.14
1702671480000,29.09,29.11,29.04,29.11,143.62
1702671540000,29.1,29.1,29.04,29.06,319.49
1702671600000,29.05,29.2,29.02,29.17,1181.86
1702671660000,29.16,29.18,28.97,29.05,1312.66
1702671720000,29.02,29.02,28.94,28.98,466.87
1702671780000,28.99,28.99,28.92,28.96,299.14
1702671840000,28.97,29.05,28.95,28.96,1078.83
1702671900000,28.98,29.05,28.97,29.05,378.92
1702671960000,29.05,29.06,29.02,29.05,193.9
1702672020000,29.05,29.06,28.94,28.95,855.42
1702672080000,28.95,28.98,28.9,28.91,371.17
1702672140000,28.95,28.96,28.95,28.95,27.18
1702672200000,28.94,28.98,28.92,28.97,78.06
1702672260000,28.96,28.99,28.95,28.95,210.33
1702672320000,28.94,28.97,28.75,28.8,1087.32
1702672380000,28.76,28.89,28.66,28.8,1321.0
1702672440000,28.8,28.88,28.65,28.72,1400.94
1702672500000,28.72,28.82,28.65,28.76,1487.41
1702672560000,28.76,28.76,28.7,28.73,484.25
1702672620000,28.73,28.88,28.73,28.85,690.42
1702672680000,28.85,28.9,28.78,28.79,163.56
1702672740000,28.79,28.79,28.76,28.78,43.06
1702672800000,28.77,28.86,28.77,28.84,995.95
1702672860000,28.85,28.85,28.81,28.81,46.19
1702672920000,28.82,28.87,28.63,28.66,771.94
1702672980000,28.64,28.7,28.3,28.45,4302.26
1702673040000,28.45,28.5,28.43,28.5,550.64
1702673100000,28.5,28.56,28.5,28.54,464.87
1702673160000,28.55,28.56,28.31,28.44,1071.82
1702673220000,28.43,28.44,28.17,28.36,3011.08
1702673280000,28.36,28.37,28.28,28.35,587.12
1702673340000,28.35,28.46,28.35,28.45,759.64
1702673400000,28.45,28.5,28.45,28.49,267.88
1702673460000,28.48,28.5,28.45,28.49,205.36
1702673520000,28.49,28.53,28.45,28.46,443.07
1702673580000,28.45,28.56,28.45,28.53,525.48
1702673640000,28.53,28.54,28.52,28.52,110.55
1702673700000,28.52,28.52,28.38,28.38,631.15
1702673760000,28.38,28.38,28.32,28.37,409.81
1702673820000,28.35,28.39,28.29,28.29,361.27
1702673880000,28.29,28.3,28.23,28.27,509.34
1702673940000,28.27,28.36,28.27,28.35,165.55
1702674000000,28.35,28.44,28.35,28.42,615.33
1702674060000,28.42,28.46,28.4,28.43,444.29
1702674120000,28.45,28.47,28.43,28.44,393.9
1702674180000,28.46,28.52,28.45,28.5,215.02
1702674240000,28.51,28.54,28.48,28.53,312.63
1702674300000,28.51,28.51,28.42,28.43,319.21
1702674360000,28.46,28.52,28.43,28.47,622.39
1702674420000,28.47,28.47,28.32,28.39,750.38
1702674480000,28.38,28.62,28.38,28.56,1421.67
1702674540000,28.56,28.56,28.51,28.52,248.56
1702674600000,28.52,28.59,28.52,28.56,896.15
1702674660000,28.56,28.6,28.55,28.56,426.5
1702674720000,28.56,28.59,28.54,28.56,238.83
1702674780000,28.56,28.59,28.54,28.56,348.53
1702674840000,28.56,28.56,28.48,28.5,576.75
1702674900000,28.5,28.5,28.48,28.48,294.16
1702674960000,28.47,28.5,28.39,28.47,688.74
1702675020000,28.47,28.54,28.47,28.49,915.06
1702675080000,28.52,28.54,28.52,28.53,268.18
1702675140000,28.53,28.56,28.53,28.55,314.9
1702675200000,28.55,28.63,28.55,28.63,246.99
1702675260000,28.63,28.68,28.58,28.64,1407.27
1702675320000,28.65,28.7,28.65,28.69,197.52
1702675380000,28.69,28.72,28.69,28.71,173.23
1702675440000,28.71,28.74,28.69,28.69,113.34
1702675500000,28.69,28.8,28.69,28.69,846.09
1702675560000,28.7,28.79,28.68,28.79,454.85
1702675620000,28.79,28.84,28.75,28.79,204.69
1702675680000,28.8,28.9,28.77,28.86,868.62
1702675740000,28.84,28.87,28.81,28.81,68.65
1702675800000,28.82,28.84,28.8,28.83,127.61
1702675860000,28.84,28.9,28.83,28.89,317.84
1702675920000,28.89,28.9,28.85,28.89,91.44
1702675980000,28.89,28.9,28.85,28.89,189.06
1702676040000,28.86,28.9,28.84,28.88,70.13
1702676100000,28.89,28.9,28.82,28.85,129.83
1702676160000,28.85,28.85,28.8,28.84,286.93
1702676220000,28.84,28.89,28.81,28.89,137.25
1702676280000,28.88,28.9,28.87,28.88,215.92
1702676340000,28.9,28.98,28.88,28.98,693.86
1702676400000,28.97,28.99,28.86,28.86,632.67
1702676460000,28.86,28.86,28.64,28.73,828.11
1702676520000,28.73,28.73,28.62,28.7,746.72
1702676580000,28.72,28.76,28.72,28.74,280.43
1702676640000,28.74,28.75,28.64,28.68,278.27
1702676700000,28.68,28.71,28.58,28.62,751.65
1702676760000,28.63,28.66,28.47,28.5,1197.13
1702676820000,28.5,28.6,28.5,28.53,376.1
1702676880000,28.53,28.75,28.5,28.75,810.35
1702676940000,28.75,28.8,28.75,28.8,143.11
1702677000000,28.8,28.82,28.79,28.82,113.51
1702677060000,28.82,28.92,28.82,28.92,130.0
1702677120000,28.91,28.95,28.89,28.93,239.74
1702677180000,28.92,29.04,28.91,29.01,811.89
1702677240000,29.01,29.02,28.86,28.88,519.83
1702677300000,28.89,28.93,28.87,28.91,324.83
1702677360000,28.9,28.91,28.73,28.74,594.79
1702677420000,28.75,28.78,28.55,28.73,1325.0
1702677480000,28.73,28.75,28.45,28.46,1050.09
1702677540000,28.46,28.54,28.44,28.54,584.73
1702677600000,28.54,28.58,28.51,28.55,469.03
1702677660000,28.55,28.58,28.52,28.54,450.89
1702677720000,28.54,28.56,28.26,28.4,2143.44
1702677780000,28.4,28.4,28.19,28.2,2105.18
1702677840000,28.19,28.2,28.01,28.12,4475.91
1702677900000,28.13,28.36,28.13,28.34,1152.48
1702677960000,28.34,28.38,28.34,28.35,272.54
1702678020000,28.36,28.37,28.19,28.3,596.43
1702678080000,28.3,28.32,28.19,28.28,864.37
1702678140000,28.29,28.32,28.26,28.26,451.34
1702678200000,28.28,28.3,28.26,28.26,21.95
1702678260000,28.27,28.29,28.26,28.27,43.12
1702678320000,28.28,28.3,28.27,28.29,127.32
1702678380000,28.3,28.31,28.29,28.31,339.79
1702678440000,28.32,28.39,28.31,28.37,309.14
1702678500000,28.37,28.38,28.36,28.36,53.04
1702678560000,28.38,28.53,28.38,28.52,695.91
1702678620000,28.52,28.79,28.52,28.6,2865.09
1702678680000,28.6,28.75,28.55,28.75,369.31
1702678740000,28.75,28.8,28.75,28.8,144.72
1702678800000,28.79,28.79,28.71,28.76,553.9
1702678860000,28.74,28.77,28.63,28.68,723.25
1702678920000,28.68,28.7,28.63,28.69,351.81
1702678980000,28.69,28.9,28.69,28.87,978.65
1702679040000,28.89,28.97,28.82,28.82,678.05
1702679100000,28.84,28.84,28.71,28.74,830.05
1702679160000,28.74,28.87,28.7,28.87,457.91
1702679220000,28.83,28.86,28.77,28.82,191.0
1702679280000,28.82,29.0,28.82,29.0,429.17
1702679340000,29.0,29.04,28.88,28.92,1047.59
1702679400000,28.9,28.93,28.85,28.88,302.3
1702679460000,28.89,28.97,28.86,28.97,403.23
1702679520000,28.97,29.1,28.97,29.05,396.87
1702679580000,29.05,29.11,29.05,29.1,340.39
1702679640000,29.1,29.33,29.1,29.33,1117.72
1702679700000,29.33,29.33,29.0,29.01,1982.47
1702679760000,29.01,29.01,28.77,28.82,1225.74
1702679820000,28.8,28.8,28.48,28.53,1582.35
1702679880000,28.54,28.56,28.21,28.21,1370.71
1702679940000,28.21,28.31,28.21,28.3,315.69
1702680000000,28.28,28.28,28.14,28.22,989.74
1702680060000,28.22,28.31,28.2,28.31,802.06
1702680120000,28.31,28.31,28.24,28.29,811.26
1702680180000,28.29,28.31,28.27,28.28,378.14
1702680240000,28.3,28.31,28.26,28.28,159.3
1702680300000,28.29,28.31,28.28,28.31,408.08
1702680360000,28.31,28.31,28.28,28.31,358.96
1702680420000,28.29,28.31,28.29,28.3,380.31
1702680480000,28.3,28.31,28.29,28.3,1429.93
1702680540000,28.31,29.56,28.31,28.85,28863.4
1702680600000,28.83,28.85,28.71,28.77,1180.49
1702680660000,28.77,28.87,28.72,28.81,754.46
1702680720000,28.83,28.87,28.8,28.86,448.83
1702680780000,28.87,28.89,28.83,28.87,339.82
1702680840000,28.87,29.24,28.77,28.89,4785.06
1702680900000,28.89,28.92,28.59,28.72,2359.69
1702680960000,28.72,29.25,28.72,29.03,3476.18
1702681020000,29.06,29.25,29.04,29.25,1329.87
1702681080000,29.24,29.35,29.11,29.28,1891.12
1702681140000,29.26,29.35,29.23,29.27,1003.94
1702681200000,29.3,29.3,29.0,29.13,1805.78
1702681260000,29.15,29.21,29.14,29.21,878.91
1702681320000,29.21,29.39,29.21,29.39,683.33
1702681380000,29.35,29.6,29.34,29.5,2307.04
1702681440000,29.52,29.7,29.42,29.61,3103.61
1702681500000,29.62,29.75,29.48,29.66,3381.79
1702681560000,29.66,29.68,29.52,29.6,1267.95
1702681620000,29.59,29.86,29.57,29.68,1865.97
1702681680000,29.68,29.73,29.63,29.73,315.21
1702681740000,29.68,30.17,29.65,29.99,4476.51
1702681800000,29.98,30.45,29.9,30.38,8093.41
1702681860000,30.39,30.5,29.93,30.07,4792.51
1702681920000,30.03,30.1,29.62,29.88,3829.59
1702681980000,29.87,30.13,29.72,30.09,1961.73
1702682040000,30.12,30.19,29.9,29.9,689.19
1702682100000,29.9,30.14,29.84,30.14,2337.41
1702682160000,30.11,30.4,30.05,30.39,3442.56
1702682220000,30.39,30.41,30.23,30.37,3295.12
1702682280000,30.37,30.44,30.2,30.35,2693.05
1702682340000,30.36,30.71,30.3,30.38,12198.38
1702682400000,30.38,30.42,29.82,30.02,4575.51
1702682460000,30.06,30.71,30.03,30.41,4657.35
1702682520000,30.43,30.56,30.32,30.47,2348.36
1702682580000,30.47,30.8,30.35,30.65,2894.66
1702682640000,30.65,30.66,30.01,30.21,8596.73
1702682700000,30.21,30.21,29.65,30.16,8234.29
1702682760000,30.15,30.19,29.84,29.87,2305.26
1702682820000,29.88,30.04,29.72,30.03,1924.05
1702682880000,30.02,30.02,29.72,29.75,708.1
1702682940000,29.76,30.04,29.67,29.84,2418.7
1702683000000,29.85,29.95,29.73,29.77,1779.2
1702683060000,29.74,29.97,29.7,29.86,1722.8
1702683120000,29.86,29.9,29.2,29.41,4889.96
1702683180000,29.46,29.74,29.41,29.45,2218.4
1702683240000,29.44,29.44,28.77,29.06,8322.91
1702683300000,29.05,29.09,28.24,28.48,12571.3
1702683360000,28.5,28.81,28.47,28.7,3794.42
1702683420000,28.7,28.88,28.6,28.81,1251.84
1702683480000,28.79,28.91,28.52,28.56,1454.16
1702683540000,28.57,28.88,28.56,28.87,1758.19
1702683600000,28.87,28.99,28.78,28.87,1945.15
1702683660000,28.87,28.98,28.85,28.85,828.4
1702683720000,28.85,28.9,28.58,28.68,2862.03
1702683780000,28.68,28.72,28.55,28.68,1558.44
1702683840000,28.72,28.9,28.65,28.68,1666.48
1702683900000,28.66,28.77,28.53,28.57,2598.73
1702683960000,28.58,28.73,28.5,28.54,4186.3
1702684020000,28.54,28.66,28.45,28.62,2067.46
1702684080000,28.62,28.64,28.5,28.5,692.12
1702684140000,28.49,28.64,28.48,28.52,756.38
1702684200000,28.52,28.67,28.5,28.66,432.66
1702684260000,28.65,28.69,28.62,28.62,236.45
1702684320000,28.63,28.64,28.21,28.39,3459.35
1702684380000,28.39,28.42,28.31,28.33,526.93
1702684440000,28.32,28.42,28.3,28.37,1309.18
1702684500000,28.37,28.4,28.26,28.32,554.87
1702684560000,28.32,28.36,28.22,28.25,934.39
1702684620000,28.24,28.38,28.07,28.35,3296.85
1702684680000,28.37,28.37,27.9,28.14,9464.99
1702684740000,28.16,28.37,28.04,28.15,4847.64
1702684800000,28.15,28.17,28.0,28.1,3376.55
1702684860000,28.1,28.14,28.01,28.12,1599.5
1702684920000,28.12,28.31,28.12,28.18,3745.33
1702684980000,28.17,28.39,28.14,28.36,2310.41
1702685040000,28.36,28.4,28.34,28.34,1217.6
1702685100000,28.36,28.54,28.31,28.53,1947.7
1702685160000,28.54,28.61,28.4,28.56,1978.95
1702685220000,28.52,28.74,28.51,28.74,2106.02
1702685280000,28.7,28.79,28.68,28.77,1479.89
1702685340000,28.76,28.84,28.73,28.81,1984.45
1702685400000,28.81,28.88,28.56,28.62,3601.25
1702685460000,28.63,28.67,28.58,28.6,1230.33
1702685520000,28.61,28.63,28.37,28.49,3291.63
1702685580000,28.49,28.49,28.35,28.42,846.27
1702685640000,28.42,28.56,28.4,28.5,1490.88
1702685700000,28.53,28.64,28.52,28.6,1006.93
1702685760000,28.6,28.64,28.59,28.59,563.21
1702685820000,28.59,28.66,28.59,28.64,496.02
1702685880000,28.64,28.65,28.48,28.48,835.72
1702685940000,28.48,28.52,28.02,28.06,3386.88
1702686000000,28.06,28.26,28.02,28.12,2020.35
1702686060000,28.12,28.3,28.12,28.18,1708.24
1702686120000,28.2,28.36,28.18,28.18,1466.88
1702686180000,28.18,28.2,28.12,28.12,390.03
1702686240000,28.14,28.17,28.06,28.14,1409.7
1702686300000,28.16,28.22,28.02,28.04,1523.28
1702686360000,28.04,28.07,27.54,27.6,8531.04
1702686420000,27.62,27.95,27.62,27.95,2467.46
1702686480000,27.91,27.95,27.77,27.77,1125.1
1702686540000,27.76,27.78,27.63,27.63,1173.81
1702686600000,27.63,27.75,27.59,27.6,2199.08
1702686660000,27.61,27.65,27.55,27.63,894.77
1702686720000,27.61,27.77,27.55,27.69,1813.5
1702686780000,27.75,27.75,27.24,27.35,4929.09
1702686840000,27.34,27.59,27.33,27.48,2599.17
1702686900000,27.48,27.58,27.44,27.46,1410.29
1702686960000,27.45,27.52,27.33,27.34,1430.71
1702687020000,27.33,27.37,26.68,27.08,12203.69
1702687080000,27.11,27.12,26.9,26.94,1253.55
1702687140000,26.91,27.09,26.79,26.97,3223.54
1702687200000,26.98,27.54,26.98,27.44,4763.61
1702687260000,27.44,27.56,27.41,27.45,3041.98
1702687320000,27.45,27.48,27.34,27.4,1953.48
1702687380000,27.43,27.43,27.3,27.33,772.06
1702687440000,27.3,27.36,27.21,27.27,750.17
1702687500000,27.29,27.34,27.21,27.28,1033.92
1702687560000,27.28,27.4,27.23,27.4,1754.87
1702687620000,27.4,27.48,27.29,27.38,3579.34
1702687680000,27.39,27.5,27.36,27.42,1623.23
1702687740000,27.44,27.52,27.44,27.5,287.47
1702687800000,27.49,27.6,27.46,27.53,1340.63
1702687860000,27.54,27.6,27.52,27.6,1184.36
1702687920000,27.6,27.6,27.49,27.57,1211.98
1702687980000,27.57,27.6,27.47,27.51,1269.23
1702688040000,27.52,27.54,27.41,27.5,650.83
1702688100000,27.46,27.6,27.46,27.53,1340.68
1702688160000,27.56,27.57,27.5,27.54,720.08
1702688220000,27.55,27.55,27.45,27.45,522.85
1702688280000,27.46,27.5,27.44,27.49,233.37
1702688340000,27.48,27.62,27.47,27.61,1503.63
1702688400000,27.61,27.77,27.61,27.68,2388.87
1702688460000,27.71,27.8,27.68,27.79,826.71
1702688520000,27.79,27.82,27.76,27.78,715.72
1702688580000,27.78,27.87,27.77,27.82,257.5
1702688640000,27.83,27.91,27.76,27.84,1552.79
1702688700000,27.86,27.87,27.78,27.78,588.27
1702688760000,27.8,27.94,27.79,27.94,537.76
1702688820000,27.95,28.07,27.94,28.06,1104.13
1702688880000,28.05,28.15,28.04,28.08,1200.29
1702688940000,28.13,28.14,27.93,27.94,1608.52
1702689000000,27.94,28.07,27.94,28.05,866.7
1702689060000,28.05,28.2,28.05,28.14,1125.43
1702689120000,28.17,28.2,28.14,28.2,424.9
1702689180000,28.2,28.2,28.11,28.12,596.41
1702689240000,28.13,28.25,28.13,28.21,1857.01
1702689300000,28.21,28.55,28.17,28.48,3365.69
1702689360000,28.48,28.51,28.39,28.4,1273.42
1702689420000,28.43,28.51,28.34,28.47,1718.51
1702689480000,28.46,28.6,28.45,28.56,1018.7
1702689540000,28.56,28.65,28.54,28.65,1072.25
1702689600000,28.64,28.86,28.61,28.86,1282.2
1702689660000,28.85,28.99,28.82,28.93,1596.3
1702689720000,28.95,29.12,28.94,29.06,1771.74
1702689780000,29.06,29.09,28.85,29.06,1428.75
1702689840000,29.06,29.2,29.0,29.13,1848.62
1702689900000,29.15,29.15,28.99,29.02,1225.46
1702689960000,29.01,29.07,28.98,29.0,784.63
1702690020000,28.99,29.0,28.78,28.82,2006.36
1702690080000,28.85,28.94,28.75,28.94,2608.72
1702690140000,28.92,29.1,28.79,29.1,3530.22
1702690200000,29.09,29.21,29.04,29.21,1432.26
1702690260000,29.17,29.22,29.06,29.07,1046.83
1702690320000,29.09,29.11,29.03,29.05,567.38
1702690380000,29.04,29.06,28.87,29.02,1217.21
1702690440000,29.02,29.04,28.9,28.91,555.4
1702690500000,28.93,28.99,28.88,28.96,831.32
1702690560000,28.97,29.02,28.93,28.94,366.63
1702690620000,28.94,28.98,28.92,28.95,1526.26
1702690680000,28.96,28.97,28.75,28.83,1292.73
1702690740000,28.84,28.85,28.6,28.65,1269.7
1702690800000,28.64,28.68,28.58,28.63,1087.61
1702690860000,28.63,29.16,28.63,29.16,1588.84
1702690920000,29.16,29.2,29.02,29.06,752.43
1702690980000,29.05,29.08,29.0,29.01,558.41
1702691040000,29.01,29.07,29.0,29.01,549.45
1702691100000,29.0,29.06,28.91,28.91,861.64
1702691160000,28.92,28.92,28.52,28.58,2367.33
1702691220000,28.59,28.76,28.5,28.7,1721.31
1702691280000,28.68,28.84,28.67,28.78,1620.43
1702691340000,28.78,28.83,28.61,28.83,1539.24
1702691400000,28.83,28.94,28.83,28.92,807.67
1702691460000,28.94,28.94,28.91,28.94,80.48
1702691520000,28.94,29.14,28.9,29.13,1754.61
1702691580000,29.11,29.14,29.04,29.05,426.36
1702691640000,29.05,29.05,28.88,28.96,1124.03
1702691700000,28.97,29.04,28.95,29.03,279.47
1702691760000,29.03,29.37,29.01,29.19,6173.15
1702691820000,29.18,29.26,29.13,29.19,940.7
1702691880000,29.21,29.24,28.98,28.99,737.78
1702691940000,28.99,29.12,28.97,29.11,536.55
1702692000000,29.11,29.25,29.02,29.11,2079.91
1702692060000,29.1,29.2,29.1,29.15,923.32
1702692120000,29.14,29.17,29.13,29.17,1012.74
1702692180000,29.17,29.19,29.14,29.16,316.63
1702692240000,29.18,29.37,29.16,29.36,898.58
1702692300000,29.37,29.61,29.36,29.56,2862.07
1702692360000,29.57,30.17,29.51,29.9,10907.09
1702692420000,29.96,29.98,29.57,29.72,5674.5
1702692480000,29.72,29.76,28.99,29.3,6847.9
1702692540000,29.3,29.43,29.23,29.39,1658.42
1702692600000,29.4,29.6,29.37,29.6,1576.94
1702692660000,29.6,29.82,29.6,29.82,873.56
1702692720000,29.82,30.16,29.78,29.9,5619.28
1702692780000,29.89,30.12,29.89,30.08,2303.79
1702692840000,30.1,30.14,29.77,29.77,2245.32
1702692900000,29.78,29.83,29.6,29.82,3137.88
1702692960000,29.82,30.05,29.8,29.96,2035.19
1702693020000,29.97,30.01,29.85,30.01,2376.8
1702693080000,30.02,30.14,29.91,30.05,2196.56
1702693140000,30.09,30.49,30.09,30.14,5618.11
1702693200000,30.2,30.5,30.19,30.48,2451.51
1702693260000,30.48,30.9,30.48,30.85,9556.36
1702693320000,30.8,31.0,30.75,30.81,6323.85
1702693380000,30.81,31.0,30.66,30.89,6901.53
1702693440000,30.89,31.42,30.73,31.1,17381.15
1702693500000,31.11,31.35,30.98,31.18,6707.83
1702693560000,31.2,31.37,31.12,31.27,4018.41
1702693620000,31.28,31.35,30.65,30.68,7694.02
1702693680000,30.73,31.26,30.68,31.06,5471.28
1702693740000,31.07,31.27,30.78,31.14,5409.9
1702693800000,31.15,31.4,31.08,31.3,4944.57
1702693860000,31.3,31.37,31.1,31.3,4429.0
1702693920000,31.32,31.73,31.23,31.72,8411.67
1702693980000,31.71,31.73,31.43,31.55,4509.74
1702694040000,31.56,31.7,31.22,31.28,3277.92
1702694100000,31.28,31.5,31.26,31.32,3570.73
1702694160000,31.31,31.55,31.3,31.55,1793.41
1702694220000,31.55,31.66,31.48,31.55,1945.77
1702694280000,31.55,31.55,31.32,31.33,2725.6
1702694340000,31.34,31.63,31.31,31.49,3376.82
1702694400000,31.51,31.69,31.5,31.65,2424.37
1702694460000,31.68,31.78,31.39,31.49,4840.92
1702694520000,31.47,31.47,31.28,31.32,2688.97
1702694580000,31.28,31.46,31.15,31.44,2542.5
1702694640000,31.45,31.56,31.39,31.42,2954.91
1702694700000,31.42,31.97,31.39,31.85,5715.23
1702694760000,31.9,31.97,31.62,31.84,4094.02
1702694820000,31.83,31.94,31.76,31.79,3153.52
1702694880000,31.83,31.86,31.76,31.8,1777.99
1702694940000,31.84,31.85,31.56,31.73,2629.37
1702695000000,31.7,31.76,31.65,31.75,1957.42
1702695060000,31.77,31.8,31.58,31.73,3175.76
1702695120000,31.73,31.91,31.67,31.86,3596.49
1702695180000,31.86,32.09,31.82,31.89,5995.33
1702695240000,31.88,32.1,31.74,32.06,6308.44
1702695300000,32.06,32.08,31.55,32.01,8451.49
1702695360000,32.01,32.2,31.95,32.15,4542.47
1702695420000,32.13,32.15,31.8,31.97,4520.35
1702695480000,31.96,31.97,31.72,31.86,2400.46
1702695540000,31.91,32.07,31.85,32.01,2510.87
1702695600000,31.98,32.09,31.78,32.07,4409.43
1702695660000,32.04,32.16,32.03,32.04,2780.25
1702695720000,32.04,32.09,31.95,31.97,2498.33
1702695780000,31.99,32.04,31.58,31.76,11839.45
1702695840000,31.73,31.93,31.58,31.63,7065.81
1702695900000,31.66,31.78,31.5,31.78,4585.86
1702695960000,31.78,31.98,31.75,31.78,4944.21
1702696020000,31.81,31.85,31.66,31.66,3545.73
1702696080000,31.71,31.76,31.6,31.72,2113.64
1702696140000,31.72,31.94,31.72,31.94,2510.7
1702696200000,31.94,31.94,31.86,31.9,1104.26
1702696260000,31.9,31.92,31.71,31.74,3748.69
1702696320000,31.77,31.88,31.68,31.87,1500.27
1702696380000,31.84,31.9,31.82,31.86,1912.27
1702696440000,31.87,31.99,31.81,31.97,4436.73
1702696500000,31.96,32.64,31.94,32.31,14608.08
1702696560000,32.32,32.48,32.24,32.39,5132.77
1702696620000,32.39,32.48,32.25,32.33,5077.58
1702696680000,32.33,32.53,32.1,32.4,5129.99
1702696740000,32.4,32.43,32.28,32.34,2165.68
1702696800000,32.34,32.4,32.2,32.28,3319.58
1702696860000,32.33,32.42,32.25,32.29,1626.84
1702696920000,32.27,32.35,32.15,32.32,1550.3
1702696980000,32.34,32.38,32.11,32.19,1503.23
1702697040000,32.19,32.24,32.09,32.2,3239.14
1702697100000,32.18,32.22,32.04,32.17,2501.36
1702697160000,32.17,32.2,32.06,32.09,1217.82
1702697220000,32.11,32.14,32.0,32.07,1785.24
1702697280000,32.07,32.15,32.05,32.1,991.84
1702697340000,32.12,32.35,32.12,32.31,2413.66
1702697400000,32.35,32.43,32.27,32.27,2019.69
1702697460000,32.26,32.28,31.96,32.07,2841.05
1702697520000,32.1,32.28,31.64,32.26,9481.63
1702697580000,32.23,32.23,31.92,32.14,2292.2
1702697640000,32.15,32.2,32.04,32.04,794.6
1702697700000,32.08,32.12,31.75,32.01,4025.2
1702697760000,32.01,32.05,31.78,31.83,2799.24
1702697820000,31.8,31.98,31.59,31.86,4397.25
1702697880000,31.86,32.18,31.83,31.99,1819.04
1702697940000,32.01,32.19,31.96,32.16,1763.72
1702698000000,32.14,32.17,32.02,32.02,611.94
1702698060000,32.01,32.1,32.0,32.07,703.38
1702698120000,32.03,32.09,31.97,32.07,1644.5
1702698180000,32.06,32.08,32.0,32.06,812.04
1702698240000,32.02,32.07,32.0,32.03,661.47
1702698300000,32.05,32.24,31.99,32.21,1930.5
1702698360000,32.22,32.33,32.2,32.26,2216.13
1702698420000,32.28,32.4,32.07,32.08,2629.04
1702698480000,32.07,32.16,32.01,32.07,1466.9
1702698540000,32.06,32.25,32.0,32.1,2900.56
1702698600000,32.1,32.1,31.8,31.93,4256.95
1702698660000,31.91,32.01,31.9,31.97,1656.46
1702698720000,31.97,32.28,31.95,32.27,2205.4
1702698780000,32.28,32.42,32.13,32.21,4729.15
1702698840000,32.2,32.26,32.15,32.23,1149.39
1702698900000,32.25,32.31,32.17,32.17,2669.25
1702698960000,32.22,32.28,32.14,32.19,1432.83
1702699020000,32.21,32.28,32.07,32.16,2825.99
1702699080000,32.19,32.22,32.11,32.17,1707.19
1702699140000,32.14,32.2,32.0,32.03,2438.72
1702699200000,32.04,32.07,31.74,31.99,7761.99
1702699260000,31.96,32.04,31.65,31.74,4740.53
1702699320000,31.74,31.86,31.6,31.66,3164.65
1702699380000,31.66,31.76,30.63,31.28,30454.55
1702699440000,31.25,31.43,30.99,31.36,9200.36
1702699500000,31.37,31.5,31.24,31.26,2446.24
1702699560000,31.26,31.37,31.22,31.22,2475.57
1702699620000,31.22,31.57,31.22,31.49,3167.37
1702699680000,31.49,31.51,31.01,31.15,4826.95
1702699740000,31.15,31.35,31.15,31.26,3151.54
1702699800000,31.27,31.36,31.1,31.18,2979.54
1702699860000,31.18,31.36,31.18,31.19,2384.0
1702699920000,31.18,31.3,31.12,31.24,1874.53
1702699980000,31.24,31.25,30.84,30.98,4329.94
1702700040000,30.95,31.22,30.95,31.12,5119.96
1702700100000,31.1,31.27,31.03,31.22,3086.71
1702700160000,31.23,31.28,31.21,31.22,1357.45
1702700220000,31.22,31.27,31.19,31.24,1743.24
1702700280000,31.24,31.28,31.21,31.25,840.16
1702700340000,31.26,31.49,31.25,31.46,2432.39
1702700400000,31.47,31.5,31.23,31.28,2376.12
1702700460000,31.27,31.41,31.22,31.37,1576.07
1702700520000,31.36,31.68,31.34,31.4,4348.36
1702700580000,31.4,31.52,31.31,31.46,2366.05
1702700640000,31.46,31.74,31.41,31.71,3014.19
1702700700000,31.74,31.75,31.15,31.2,6221.22
1702700760000,31.19,31.38,31.19,31.36,2951.77
1702700820000,31.36,31.43,31.23,31.38,2489.13
1702700880000,31.4,31.42,31.31,31.35,1041.34
1702700940000,31.34,31.43,31.24,31.32,2034.21
1702701000000,31.32,31.37,30.95,31.04,3513.57
1702701060000,31.04,31.47,31.04,31.42,3480.55
1702701120000,31.42,31.49,31.27,31.29,1554.23
1702701180000,31.28,31.3,31.15,31.15,1304.14
1702701240000,31.17,31.3,31.13,31.26,1420.8
1702701300000,31.24,31.32,31.15,31.15,2042.93
1702701360000,31.15,31.19,30.78,30.92,4082.97
1702701420000,30.91,31.3,30.79,30.99,6800.69
1702701480000,30.99,31.09,30.57,30.83,4343.61
1702701540000,30.83,30.94,30.73,30.91,2395.34
1702701600000,30.89,30.93,30.16,30.33,11092.86
1702701660000,30.34,30.79,30.34,30.62,8878.54
1702701720000,30.64,30.83,30.62,30.79,1939.48
1702701780000,30.83,30.84,30.63,30.65,2307.3
1702701840000,30.64,30.77,30.63,30.66,1826.37
1702701900000,30.68,30.78,30.65,30.75,1862.48
1702701960000,30.75,30.89,30.72,30.88,1920.04
1702702020000,30.84,30.87,30.56,30.64,3568.65
1702702080000,30.64,30.78,30.6,30.7,3497.9
1702702140000,30.73,30.89,30.72,30.86,1495.9
1702702200000,30.86,30.9,30.64,30.73,1831.93
1702702260000,30.74,30.8,30.7,30.75,1083.96
1702702320000,30.75,30.8,30.73,30.8,776.35
1702702380000,30.8,30.82,30.72,30.73,985.26
1702702440000,30.73,30.75,30.44,30.58,5257.33
1702702500000,30.57,30.79,30.57,30.67,2460.26
1702702560000,30.67,30.7,30.58,30.67,1160.15
1702702620000,30.66,30.78,30.65,30.76,566.67
1702702680000,30.78,30.78,30.69,30.75,614.06
1702702740000,30.73,30.74,30.62,30.64,1182.9
1702702800000,30.64,30.64,30.41,30.53,3257.63
1702702860000,30.53,30.59,30.41,30.45,3029.95
1702702920000,30.45,30.63,30.42,30.62,1619.06
1702702980000,30.6,30.64,30.44,30.45,1199.64
1702703040000,30.45,30.54,30.27,30.43,2375.11
1702703100000,30.44,30.45,30.2,30.31,3201.4
1702703160000,30.3,30.35,30.18,30.32,2723.98
1702703220000,30.32,30.39,30.31,30.37,733.89
1702703280000,30.36,30.38,30.31,30.37,690.72
1702703340000,30.37,30.39,30.27,30.33,826.7
1702703400000,30.28,30.31,30.24,30.27,955.17
1702703460000,30.27,30.3,30.0,30.13,3497.35
1702703520000,30.13,30.17,29.92,30.14,3381.56
1702703580000,30.15,30.32,30.12,30.21,2487.33
1702703640000,30.23,30.24,29.9,29.96,3945.81
1702703700000,29.95,30.21,29.85,30.16,4166.32
1702703760000,30.16,30.18,30.06,30.09,1989.85
1702703820000,30.09,30.15,30.06,30.15,964.53
1702703880000,30.11,30.16,30.09,30.16,476.81
1702703940000,30.16,30.17,30.07,30.07,618.64
1702704000000,30.09,30.33,30.05,30.27,2300.54
1702704060000,30.28,30.47,30.25,30.3,2790.03
1702704120000,30.28,30.45,30.26,30.38,2842.06
1702704180000,30.38,30.43,30.32,30.32,1889.48
1702704240000,30.32,30.33,30.12,30.18,2335.63
1702704300000,30.16,30.2,30.1,30.16,1328.18
1702704360000,30.16,30.22,30.12,30.22,1308.4
1702704420000,30.22,30.4,30.17,30.38,1870.86
1702704480000,30.37,30.37,30.17,30.17,1176.12
1702704540000,30.19,30.39,30.19,30.39,1616.72
1702704600000,30.38,30.38,30.1,30.13,1562.21
1702704660000,30.13,30.18,29.97,30.09,3080.48
1702704720000,30.09,30.12,29.95,29.97,1521.99
1702704780000,29.97,30.01,29.66,29.91,6825.23
1702704840000,29.88,30.11,29.85,30.04,5229.22
1702704900000,30.06,30.13,30.04,30.06,975.73
1702704960000,30.05,30.08,29.99,30.05,1881.51
1702705020000,30.05,30.08,29.9,30.08,1844.61
1702705080000,30.08,30.09,30.02,30.03,468.41
1702705140000,30.03,30.07,29.89,30.0,1050.26
1702705200000,30.0,30.01,29.95,30.0,329.01
1702705260000,29.99,30.09,29.97,30.04,1087.69
1702705320000,30.05,30.05,29.94,29.96,660.73
1702705380000,29.95,30.04,29.92,30.02,941.84
1702705440000,30.02,30.04,30.01,30.04,979.5
1702705500000,30.03,30.03,29.8,29.82,2910.86
1702705560000,29.82,29.92,29.82,29.9,728.74
1702705620000,29.9,30.05,29.9,30.04,1558.23
1702705680000,30.04,30.06,29.98,30.03,909.08
1702705740000,30.03,30.05,29.96,29.98,464.54
1702705800000,29.96,30.01,29.94,29.95,560.25
1702705860000,29.95,29.96,29.89,29.89,1075.16
1702705920000,29.9,29.96,29.82,29.84,860.49
1702705980000,29.84,29.86,29.77,29.77,959.91
1702706040000,29.81,30.0,29.77,29.95,2498.47
1702706100000,29.96,29.96,29.87,29.89,1106.76
1702706160000,29.9,30.03,29.86,29.91,2389.24
1702706220000,29.91,29.94,29.87,29.92,788.88
1702706280000,29.93,29.93,29.86,29.88,275.59
1702706340000,29.88,29.88,29.79,29.82,995.17
1702706400000,29.84,29.86,29.68,29.76,2921.38
1702706460000,29.75,29.78,29.67,29.74,1493.9
1702706520000,29.74,29.82,29.32,29.8,10331.35
1702706580000,29.8,29.98,29.78,29.94,1935.61
1702706640000,29.96,29.99,29.74,29.83,4163.47
1702706700000,29.82,29.88,29.8,29.83,1089.88
1702706760000,29.83,29.86,29.8,29.82,507.59
1702706820000,29.83,29.84,29.69,29.74,921.26
1702706880000,29.72,29.74,29.53,29.64,1901.5
1702706940000,29.61,29.64,29.45,29.54,3585.47
1702707000000,29.53,29.68,29.52,29.62,2014.27
1702707060000,29.66,29.66,29.25,29.33,7215.1
1702707120000,29.3,29.43,29.27,29.38,2321.13
1702707180000,29.39,29.42,29.2,29.34,3723.35
1702707240000,29.31,29.4,29.27,29.37,1265.71
1702707300000,29.34,29.37,29.16,29.22,2347.18
1702707360000,29.21,29.24,28.97,29.05,5039.16
1702707420000,29.05,29.08,28.77,28.94,5851.27
1702707480000,28.94,29.03,28.9,29.02,2541.98
1702707540000,29.01,29.11,28.97,29.1,1858.71
1702707600000,29.1,29.18,28.93,28.98,2861.77
1702707660000,28.98,29.09,28.93,29.06,1692.02
1702707720000,29.07,29.13,29.05,29.13,1104.93
1702707780000,29.12,29.13,29.04,29.04,1122.06
1702707840000,29.04,29.14,29.02,29.14,1305.56
1702707900000,29.13,29.2,29.1,29.19,1624.57
1702707960000,29.2,29.23,29.14,29.15,1618.63
1702708020000,29.16,29.16,29.05,29.09,650.39
1702708080000,29.08,29.09,28.99,29.05,1024.78
1702708140000,29.05,29.05,28.99,29.01,473.62
1702708200000,28.99,29.1,28.93,29.08,1794.75
1702708260000,29.08,29.16,29.04,29.12,1393.23
1702708320000,29.13,29.14,29.06,29.13,1082.55
1702708380000,29.13,29.24,29.09,29.17,1952.92
1702708440000,29.15,29.16,29.11,29.16,1159.5
1702708500000,29.16,29.25,29.13,29.24,1138.22
1702708560000,29.22,29.25,29.15,29.18,1088.83
1702708620000,29.18,29.24,29.12,29.13,1139.11
1702708680000,29.13,29.16,29.1,29.16,359.46
1702708740000,29.16,29.16,28.98,28.98,1388.54
1702708800000,29.0,29.0,28.65,28.86,6224.84
1702708860000,28.86,29.06,28.8,29.03,2635.32
1702708920000,29.04,29.18,29.04,29.13,2574.17
1702708980000,29.15,29.21,29.14,29.21,417.66
1702709040000,29.21,29.22,29.15,29.2,681.77
1702709100000,29.19,29.22,29.13,29.18,1019.31
1702709160000,29.17,29.39,29.13,29.31,2851.82
1702709220000,29.31,29.38,29.25,29.33,1430.65
1702709280000,29.34,29.34,29.29,29.32,426.15
1702709340000,29.33,29.41,29.3,29.38,2724.44
1702709400000,29.38,29.38,29.3,29.3,669.22
1702709460000,29.32,29.34,29.3,29.33,409.03
1702709520000,29.32,29.37,29.3,29.37,694.58
1702709580000,29.37,29.45,29.34,29.45,760.38
1702709640000,29.42,29.46,29.34,29.41,1392.41
1702709700000,29.39,29.43,29.36,29.43,638.38
1702709760000,29.41,29.43,29.3,29.32,892.17
1702709820000,29.32,29.4,29.3,29.37,376.5
1702709880000,29.4,29.46,29.35,29.43,2275.98
1702709940000,29.43,29.45,29.38,29.44,987.59
1702710000000,29.45,29.46,29.38,29.41,660.13
1702710060000,29.41,29.41,29.31,29.31,659.82
1702710120000,29.31,29.31,29.25,29.26,715.68
1702710180000,29.26,29.26,29.18,29.21,879.76
1702710240000,29.21,29.27,29.17,29.27,606.34
1702710300000,29.27,29.29,29.25,29.27,418.44
1702710360000,29.27,29.27,29.13,29.16,1684.11
1702710420000,29.14,29.18,29.01,29.06,3039.01
1702710480000,29.07,29.19,29.04,29.11,2585.29
1702710540000,29.12,29.21,29.11,29.14,3346.82
1702710600000,29.13,29.29,29.13,29.28,2066.55
1702710660000,29.29,29.32,29.26,29.3,1171.58
1702710720000,29.29,29.33,29.22,29.31,1409.4
1702710780000,29.31,29.41,29.27,29.41,1411.04
1702710840000,29.4,29.43,29.29,29.42,2122.65
1702710900000,29.43,29.44,29.35,29.36,837.53
1702710960000,29.36,29.39,29.2,29.24,1485.37
1702711020000,29.22,29.31,29.19,29.3,993.89
1702711080000,29.3,29.35,29.28,29.35,620.43
1702711140000,29.35,29.43,29.29,29.43,982.51
1702711200000,29.42,29.77,29.36,29.62,5633.18
1702711260000,29.6,29.6,29.48,29.56,2018.37
1702711320000,29.59,29.65,29.55,29.65,904.01
1702711380000,29.63,29.72,29.61,29.71,2111.48
1702711440000,29.71,29.71,29.51,29.51,1392.3
1702711500000,29.52,29.68,29.48,29.66,2344.22
1702711560000,29.65,29.67,29.57,29.67,1420.72
1702711620000,29.65,29.67,29.62,29.66,336.04
1702711680000,29.66,29.7,29.66,29.7,575.68
1702711740000,29.71,29.77,29.7,29.75,1836.76
1702711800000,29.75,29.75,29.67,29.7,1732.65
1702711860000,29.7,29.75,29.67,29.75,995.25
1702711920000,29.75,29.77,29.7,29.76,750.02
1702711980000,29.76,29.81,29.74,29.8,771.4
1702712040000,29.79,29.82,29.7,29.8,2307.95
1702712100000,29.81,29.87,29.77,29.85,1002.52
1702712160000,29.84,29.88,29.83,29.88,881.45
1702712220000,29.87,29.9,29.81,29.89,1159.09
1702712280000,29.86,29.86,29.7,29.72,848.01
1702712340000,29.72,29.72,29.62,29.69,1338.04
1702712400000,29.7,29.7,29.55,29.55,1049.6
1702712460000,29.58,29.75,29.57,29.67,1704.49
1702712520000,29.64,29.68,29.63,29.64,452.79
1702712580000,29.64,29.74,29.63,29.7,607.78
1702712640000,29.73,29.77,29.7,29.75,651.12
1702712700000,29.72,29.72,29.42,29.52,2739.88
1702712760000,29.53,29.72,29.49,29.66,3673.28
1702712820000,29.67,29.68,29.22,29.5,4674.76
1702712880000,29.49,29.51,29.47,29.47,510.89
1702712940000,29.47,29.53,29.47,29.53,497.71
1702713000000,29.52,29.55,29.5,29.53,591.47
1702713060000,29.51,29.53,29.25,29.42,3159.54
1702713120000,29.4,29.43,29.32,29.36,1000.67
1702713180000,29.36,29.41,29.34,29.35,617.95
1702713240000,29.37,29.39,29.34,29.36,510.63
1702713300000,29.39,29.39,29.17,29.26,3020.97
1702713360000,29.26,29.32,29.23,29.23,1506.06
1702713420000,29.24,29.31,29.14,29.23,2988.67
1702713480000,29.23,29.26,29.09,29.23,3071.15
1702713540000,29.22,29.32,29.18,29.22,2647.84
1702713600000,29.22,29.24,29.0,29.07,7423.52
1702713660000,29.06,29.13,29.0,29.07,3998.78
1702713720000,29.05,29.1,29.04,29.1,656.76
1702713780000,29.09,29.21,29.09,29.2,2164.26
1702713840000,29.2,29.23,29.14,29.15,1726.58
1702713900000,29.15,29.26,29.14,29.25,2093.87
1702713960000,29.25,29.37,29.24,29.32,1879.28
1702714020000,29.31,29.44,29.3,29.42,2832.09
1702714080000,29.42,29.52,29.41,29.5,969.05
1702714140000,29.5,29.54,29.49,29.52,951.78
1702714200000,29.52,29.55,29.5,29.55,550.05
1702714260000,29.54,29.54,29.48,29.52,806.4
1702714320000,29.53,29.55,29.43,29.5,3051.31
1702714380000,29.51,29.55,29.4,29.41,1794.27
1702714440000,29.41,29.53,29.37,29.45,2375.23
1702714500000,29.46,29.5,29.42,29.49,932.97
1702714560000,29.49,29.49,29.43,29.44,397.82
1702714620000,29.45,29.51,29.39,29.45,1541.41
1702714680000,29.45,29.46,29.3,29.32,1158.52
1702714740000,29.32,29.36,29.3,29.35,367.27
1702714800000,29.35,29.36,29.28,29.33,505.73
1702714860000,29.33,29.33,29.27,29.31,554.92
1702714920000,29.32,29.34,29.26,29.28,1433.8
1702714980000,29.3,29.31,29.17,29.24,3010.99
1702715040000,29.25,29.26,29.18,29.21,1284.51
1702715100000,29.25,29.25,29.19,29.23,691.2
1702715160000,29.23,29.29,29.23,29.25,496.6
1702715220000,29.26,29.28,29.22,29.22,411.02
1702715280000,29.23,29.23,29.17,29.2,1011.28
1702715340000,29.19,29.21,29.1,29.12,780.1
1702715400000,29.1,29.1,28.54,28.88,10952.71
1702715460000,28.87,28.93,28.84,28.91,2364.64
1702715520000,28.89,28.9,28.76,28.78,1510.94
1702715580000,28.78,28.81,28.54,28.72,4525.64
1702715640000,28.72,28.84,28.69,28.76,3163.11
1702715700000,28.77,28.81,28.73,28.73,1776.51
1702715760000,28.73,28.76,28.71,28.73,1298.07
1702715820000,28.71,28.74,28.62,28.74,2160.44
1702715880000,28.72,28.74,28.54,28.57,2684.73
1702715940000,28.57,28.64,28.28,28.61,8023.06
1702716000000,28.61,28.66,28.48,28.55,3619.73
1702716060000,28.54,28.59,28.53,28.58,1061.56
1702716120000,28.58,28.58,28.52,28.56,651.46
1702716180000,28.55,28.56,28.5,28.52,813.84
1702716240000,28.52,28.55,28.49,28.49,585.92
1702716300000,28.49,28.55,28.4,28.55,2781.94
1702716360000,28.54,28.55,28.53,28.54,3019.19
1702716420000,28.55,28.55,28.49,28.5,1015.7
1702716480000,28.5,28.5,28.44,28.5,646.19
1702716540000,28.5,28.58,28.47,28.58,4364.03
1702716600000,28.58,28.58,28.54,28.56,1651.23
1702716660000,28.55,28.56,28.54,28.56,462.2
1702716720000,28.56,28.73,28.55,28.72,3600.45
1702716780000,28.73,28.77,28.7,28.75,1322.8
1702716840000,28.75,28.78,28.73,28.78,509.47
1702716900000,28.77,28.79,28.67,28.67,1067.82
1702716960000,28.67,28.68,28.34,28.41,2469.58
1702717020000,28.41,28.47,28.39,28.47,2030.27
1702717080000,28.48,28.53,28.47,28.51,1096.59
1702717140000,28.52,28.75,28.51,28.64,2609.65
1702717200000,28.64,28.65,28.56,28.56,874.81
1702717260000,28.56,28.68,28.56,28.68,548.02
1702717320000,28.68,28.76,28.67,28.74,519.21
1702717380000,28.75,28.78,28.72,28.78,744.5
1702717440000,28.78,28.79,28.76,28.78,327.94
1702717500000,28.78,28.79,28.77,28.79,653.83
1702717560000,28.79,28.8,28.75,28.75,514.75
1702717620000,28.75,28.99,28.75,28.91,4124.05
1702717680000,28.9,28.92,28.87,28.92,462.4
1702717740000,28.92,28.96,28.91,28.94,534.0
1702717800000,28.94,28.94,28.92,28.93,685.39
1702717860000,28.93,28.93,28.92,28.92,349.24
1702717920000,28.92,28.99,28.92,28.97,823.92
1702717980000,28.98,29.01,28.96,28.97,799.78
1702718040000,28.98,29.0,28.96,28.96,210.02
1702718100000,28.96,28.99,28.95,28.97,358.3
1702718160000,28.95,28.97,28.94,28.95,310.49
1702718220000,28.96,28.96,28.77,28.87,2934.43
1702718280000,28.87,28.87,28.72,28.75,669.57
1702718340000,28.74,28.87,28.72,28.87,1140.8
1702718400000,28.87,28.89,28.73,28.86,1213.85
1702718460000,28.88,28.95,28.88,28.94,440.8
1702718520000,28.95,28.95,28.89,28.92,253.32
1702718580000,28.92,28.92,28.78,28.82,1016.83
1702718640000,28.83,28.89,28.83,28.86,413.46
1702718700000,28.89,28.94,28.86,28.93,457.97
1702718760000,28.93,28.94,28.92,28.92,393.69
1702718820000,28.93,28.93,28.92,28.92,187.9
1702718880000,28.93,28.93,28.87,28.89,330.31
1702718940000,28.89,28.93,28.81,28.81,697.54
1702719000000,28.83,28.83,28.77,28.78,210.43
1702719060000,28.78,28.82,28.75,28.77,537.24
1702719120000,28.81,28.82,28.77,28.77,75.36
1702719180000,28.78,28.79,28.76,28.76,112.9
1702719240000,28.77,28.77,28.56,28.63,1360.55
1702719300000,28.65,28.82,28.62,28.73,1952.45
1702719360000,28.72,28.74,28.69,28.69,369.56
1702719420000,28.7,28.71,28.66,28.69,163.75
1702719480000,28.66,28.72,28.58,28.68,1293.41
1702719540000,28.68,28.72,28.58,28.64,1309.3
1702719600000,28.64,28.66,28.56,28.65,1071.88
1702719660000,28.62,28.66,28.59,28.65,1357.67
1702719720000,28.64,28.64,28.52,28.62,3186.93
1702719780000,28.61,28.72,28.6,28.72,926.35
1702719840000,28.71,28.73,28.68,28.7,1015.17
1702719900000,28.7,28.75,28.68,28.73,916.12
1702719960000,28.73,28.73,28.7,28.71,392.01
1702720020000,28.71,28.71,28.69,28.71,335.74
1702720080000,28.71,28.88,28.7,28.85,708.74
1702720140000,28.84,28.87,28.81,28.85,300.7
1702720200000,28.86,28.97,28.82,28.97,759.57
1702720260000,28.97,29.01,28.94,28.98,1668.59
1702720320000,28.97,28.98,28.72,28.75,2641.26
1702720380000,28.74,28.74,28.45,28.47,4538.37
1702720440000,28.5,28.66,28.35,28.61,5065.97
1702720500000,28.61,28.7,28.56,28.7,1135.07
1702720560000,28.69,28.78,28.67,28.68,1571.45
1702720620000,28.68,28.73,28.64,28.64,972.67
1702720680000,28.66,28.78,28.63,28.78,2453.35
1702720740000,28.78,28.78,28.75,28.78,1313.48
1702720800000,28.78,28.78,28.74,28.78,1577.71
1702720860000,28.77,28.8,28.68,28.8,1702.54
1702720920000,28.8,28.89,28.79,28.87,645.59
1702720980000,28.86,28.93,28.83,28.86,720.4
1702721040000,28.91,28.95,28.83,28.84,1245.99
1702721100000,28.87,28.93,28.84,28.93,815.41
1702721160000,28.9,28.94,28.87,28.9,1017.15
1702721220000,28.91,28.97,28.88,28.95,929.42
1702721280000,28.95,28.97,28.87,28.87,383.63
1702721340000,28.87,28.89,28.66,28.76,1759.31
1702721400000,28.76,28.77,28.71,28.77,523.55
1702721460000,28.78,28.79,28.77,28.78,347.49
1702721520000,28.78,28.86,28.77,28.85,1054.14
1702721580000,28.83,28.85,28.78,28.79,145.23
1702721640000,28.79,28.81,28.72,28.79,755.67
1702721700000,28.79,28.87,28.75,28.85,474.84
1702721760000,28.85,28.98,28.85,28.92,1093.7
1702721820000,28.92,29.0,28.92,28.94,359.42
1702721880000,28.94,29.02,28.92,28.99,1780.09
1702721940000,28.99,29.0,28.95,28.95,634.83
1702722000000,28.97,29.03,28.94,29.03,1123.47
1702722060000,29.03,29.05,28.98,29.02,818.29
1702722120000,29.03,29.03,28.99,29.02,603.91
1702722180000,29.02,29.02,28.99,29.01,176.53
1702722240000,29.0,29.34,28.99,29.32,5417.93
1702722300000,29.3,29.32,29.21,29.28,2410.29
1702722360000,29.27,29.34,29.22,29.33,1841.26
1702722420000,29.33,29.33,29.25,29.29,603.42
1702722480000,29.29,29.3,29.23,29.26,938.88
1702722540000,29.26,29.26,29.22,29.23,446.05
1702722600000,29.24,29.3,29.22,29.28,1095.17
1702722660000,29.29,29.32,29.26,29.28,825.26
1702722720000,29.32,29.44,29.28,29.35,2706.61
1702722780000,29.37,29.45,29.34,29.42,1532.69
1702722840000,29.41,29.49,29.38,29.48,2103.73
1702722900000,29.48,29.53,29.45,29.49,2106.16
1702722960000,29.47,29.55,29.44,29.53,2077.34
1702723020000,29.53,29.64,29.44,29.46,2579.26
1702723080000,29.45,29.57,29.44,29.53,4638.68
1702723140000,29.55,29.57,29.39,29.4,1509.27
1702723200000,29.39,29.44,29.33,29.43,2312.01
1702723260000,29.41,29.43,29.34,29.36,1472.76
1702723320000,29.36,29.45,29.31,29.43,1702.14
1702723380000,29.44,29.56,29.36,29.56,2356.32
1702723440000,29.56,29.64,29.48,29.51,2467.78
1702723500000,29.5,29.5,29.43,29.44,878.01
1702723560000,29.45,29.66,29.43,29.62,2421.36
1702723620000,29.64,29.67,29.52,29.64,2695.93
1702723680000,29.64,29.72,29.62,29.66,1095.78
1702723740000,29.66,29.79,29.64,29.79,1578.83
1702723800000,29.76,29.8,29.72,29.75,1542.76
1702723860000,29.75,29.8,29.7,29.75,2160.99
1702723920000,29.74,29.79,29.7,29.77,1029.88
1702723980000,29.76,29.77,29.72,29.73,471.96
1702724040000,29.73,29.82,29.71,29.79,1010.43
1702724100000,29.81,29.88,29.76,29.87,1364.52
1702724160000,29.85,29.99,29.78,29.92,3082.0
1702724220000,29.91,29.91,29.85,29.91,1095.66
1702724280000,29.91,29.91,29.83,29.85,655.31
1702724340000,29.85,29.87,29.68,29.7,1596.77
1702724400000,29.71,29.85,29.65,29.81,1114.98
1702724460000,29.81,29.86,29.67,29.68,2151.18
1702724520000,29.7,29.72,29.67,29.71,1072.09
1702724580000,29.71,29.73,29.69,29.7,594.49
1702724640000,29.69,29.72,29.67,29.67,670.6
1702724700000,29.67,29.69,29.33,29.35,3341.17
1702724760000,29.35,29.42,29.32,29.37,2861.01
1702724820000,29.37,29.42,29.37,29.42,1188.35
1702724880000,29.4,29.54,29.4,29.54,911.62
1702724940000,29.52,29.59,29.52,29.59,246.55
1702725000000,29.59,29.64,29.52,29.52,1214.36
1702725060000,29.52,29.52,29.41,29.42,695.54
1702725120000,29.42,29.42,29.39,29.41,364.92
1702725180000,29.41,29.48,29.38,29.42,1137.8
1702725240000,29.42,29.48,29.38,29.48,859.24
1702725300000,29.47,29.65,29.47,29.56,2566.3
1702725360000,29.56,29.67,29.56,29.6,1302.14
1702725420000,29.62,29.65,29.55,29.56,1617.76
1702725480000,29.55,29.93,29.55,29.82,3010.07
1702725540000,29.82,29.86,29.76,29.76,1588.29
1702725600000,29.76,29.94,29.69,29.94,3733.74
1702725660000,29.91,29.95,29.61,29.61,2809.13
1702725720000,29.61,29.62,29.5,29.56,2120.98
1702725780000,29.6,29.64,29.5,29.52,804.87
1702725840000,29.52,29.54,29.46,29.47,1792.69
1702725900000,29.48,29.49,29.19,29.27,4629.13
1702725960000,29.27,29.35,29.25,29.32,1965.24
1702726020000,29.31,29.47,29.28,29.46,1289.84
1702726080000,29.46,29.49,29.46,29.48,569.32
1702726140000,29.48,29.52,29.48,29.51,591.18
1702726200000,29.5,29.54,29.49,29.54,163.17
1702726260000,29.53,29.58,29.53,29.56,747.33
1702726320000,29.56,29.69,29.55,29.69,1364.21
1702726380000,29.68,29.72,29.65,29.66,1182.58
1702726440000,29.66,29.8,29.64,29.77,2443.44
1702726500000,29.77,29.85,29.72,29.79,2636.17
1702726560000,29.8,29.81,29.69,29.74,2907.78
1702726620000,29.74,29.76,29.6,29.6,2078.82
1702726680000,29.61,29.65,29.54,29.64,1948.38
1702726740000,29.62,29.65,29.5,29.51,3313.7
1702726800000,29.51,29.55,29.45,29.48,2331.22
1702726860000,29.5,29.5,29.42,29.49,877.52
1702726920000,29.49,29.56,29.49,29.56,993.86
1702726980000,29.56,29.58,29.53,29.56,750.98
1702727040000,29.56,29.57,29.42,29.42,1271.98
1702727100000,29.43,29.49,29.4,29.49,1055.09
1702727160000,29.47,29.55,29.47,29.55,434.64
1702727220000,29.55,29.56,29.51,29.54,350.34
1702727280000,29.54,29.55,29.42,29.45,2588.8
1702727340000,29.44,29.52,29.42,29.51,863.09
1702727400000,29.5,29.56,29.49,29.55,543.82
1702727460000,29.53,29.53,29.36,29.4,1134.07
1702727520000,29.4,29.46,29.34,29.46,1590.78
1702727580000,29.45,29.47,29.33,29.37,1860.11
1702727640000,29.37,29.45,29.32,29.45,1675.96
1702727700000,29.42,29.62,29.42,29.6,1392.27
1702727760000,29.6,29.72,29.58,29.71,1451.3
1702727820000,29.71,29.72,29.66,29.67,754.41
1702727880000,29.66,29.75,29.59,29.63,2481.14
1702727940000,29.62,29.78,29.62,29.71,2680.22
1702728000000,29.72,29.77,29.5,29.54,6023.93
1702728060000,29.54,29.57,29.45,29.45,1887.03
1702728120000,29.45,29.5,29.42,29.43,1561.51
1702728180000,29.43,29.51,29.41,29.49,692.71
1702728240000,29.48,29.5,29.42,29.43,690.84
1702728300000,29.42,29.51,29.42,29.47,968.5
1702728360000,29.48,29.54,29.47,29.51,612.45
1702728420000,29.51,29.52,29.4,29.48,1124.44
1702728480000,29.49,29.5,29.38,29.39,720.81
1702728540000,29.39,29.42,29.27,29.27,1540.04
1702728600000,29.27,29.27,29.19,29.23,2046.04
1702728660000,29.24,29.34,29.23,29.31,1571.07
1702728720000,29.32,29.35,29.29,29.3,661.35
1702728780000,29.29,29.33,29.19,29.26,987.57
1702728840000,29.26,29.27,28.98,29.08,3667.02
1702728900000,29.08,29.15,28.94,29.05,2872.29
1702728960000,29.05,29.14,28.96,29.12,1951.81
1702729020000,29.12,29.25,28.9,29.07,5952.47
1702729080000,29.07,29.13,28.96,29.03,2108.54
1702729140000,29.02,29.1,28.99,29.0,633.67
1702729200000,28.99,29.02,28.42,28.63,7387.31
1702729260000,28.63,28.85,28.63,28.81,3745.17
1702729320000,28.81,28.86,28.75,28.79,2093.31
1702729380000,28.77,28.8,28.49,28.55,1693.78
1702729440000,28.55,28.7,28.49,28.61,2267.96
1702729500000,28.61,28.66,28.53,28.55,752.38
1702729560000,28.55,28.56,28.25,28.38,6486.65
1702729620000,28.4,28.5,28.39,28.47,1890.29
1702729680000,28.45,28.5,28.45,28.5,831.28
1702729740000,28.48,28.59,28.48,28.55,997.94
1702729800000,28.54,28.59,28.47,28.47,2360.79
1702729860000,28.49,28.5,27.99,28.11,6362.94
1702729920000,28.11,28.32,28.07,28.16,2772.04
1702729980000,28.2,28.24,28.11,28.11,1648.2
1702730040000,28.14,28.29,28.04,28.11,4111.67
1702730100000,28.11,28.28,28.11,28.22,1203.83
1702730160000,28.26,28.26,28.08,28.18,1714.93
1702730220000,28.16,28.24,28.1,28.22,2656.85
1702730280000,28.18,28.35,28.18,28.31,1428.09
1702730340000,28.3,28.33,28.23,28.27,1478.14
1702730400000,28.25,28.25,27.98,28.04,2371.61
1702730460000,28.04,28.14,27.56,27.82,7602.26
1702730520000,27.82,28.04,27.81,28.02,5222.3
1702730580000,28.01,28.01,27.54,27.72,6891.04
1702730640000,27.72,27.92,27.7,27.92,2327.36
1702730700000,27.92,28.08,27.88,28.01,2691.13
1702730760000,27.97,28.07,27.95,28.01,1201.01
1702730820000,27.96,27.96,27.67,27.82,2000.54
1702730880000,27.82,27.89,27.68,27.78,1855.93
1702730940000,27.75,27.9,27.74,27.78,2811.84
1702731000000,27.75,27.96,27.74,27.88,1452.73
1702731060000,27.87,27.9,27.6,27.63,2779.58
1702731120000,27.67,27.71,27.33,27.57,7573.28
1702731180000,27.54,27.57,27.16,27.29,9237.81
1702731240000,27.32,27.6,27.27,27.4,5616.97
1702731300000,27.42,27.59,27.4,27.53,1191.2
1702731360000,27.56,27.58,27.3,27.36,2658.72
1702731420000,27.4,27.46,26.92,27.22,19445.95
1702731480000,27.24,27.49,27.22,27.45,2172.88
1702731540000,27.48,27.6,27.36,27.6,3129.61
1702731600000,27.56,27.65,27.51,27.64,4294.84
1702731660000,27.61,27.65,27.46,27.47,2202.0
1702731720000,27.51,27.65,27.05,27.63,5688.76
1702731780000,27.61,27.78,27.61,27.78,4931.01
1702731840000,27.75,27.88,27.73,27.88,3721.51
1702731900000,27.86,27.9,27.78,27.9,3958.08
1702731960000,27.87,27.92,27.86,27.9,2858.49
1702732020000,27.9,28.12,27.88,27.99,7692.84
1702732080000,27.98,28.06,27.96,28.04,1453.31
1702732140000,28.04,28.1,28.01,28.05,1327.21
1702732200000,28.05,28.05,27.83,27.96,2526.51
1702732260000,27.96,27.99,27.6,27.78,3524.51
1702732320000,27.79,27.91,27.59,27.71,4974.89
1702732380000,27.71,27.8,27.67,27.77,1123.16
1702732440000,27.75,27.79,27.66,27.7,1100.82
1702732500000,27.66,27.68,27.39,27.55,2933.14
1702732560000,27.52,27.63,27.41,27.45,2989.27
1702732620000,27.45,27.69,27.42,27.69,2900.03
1702732680000,27.67,27.7,27.42,27.48,1943.85
1702732740000,27.48,27.61,27.48,27.54,1566.8
1702732800000,27.57,27.77,27.56,27.66,1808.93
1702732860000,27.69,27.71,27.54,27.58,1580.99
1702732920000,27.59,27.63,27.53,27.54,423.53
1702732980000,27.53,27.54,26.79,27.12,14427.46
1702733040000,27.1,27.39,27.0,27.12,5950.53
1702733100000,27.13,27.47,27.13,27.38,2625.99
1702733160000,27.38,27.44,27.26,27.35,1252.2
1702733220000,27.38,27.43,27.34,27.41,739.18
1702733280000,27.41,27.46,27.38,27.44,1058.43
1702733340000,27.42,27.48,27.42,27.48,1450.65
1702733400000,27.47,27.57,27.39,27.51,2348.9
1702733460000,27.53,27.55,27.28,27.39,2198.02
1702733520000,27.3,27.49,27.18,27.43,4137.65
1702733580000,27.41,27.56,27.37,27.5,2412.09
1702733640000,27.49,27.6,27.46,27.55,3386.16
1702733700000,27.55,27.66,27.55,27.64,1821.05
1702733760000,27.64,27.66,27.31,27.36,2668.17
1702733820000,27.39,27.63,27.34,27.47,4217.47
1702733880000,27.46,27.58,27.46,27.52,1084.06
1702733940000,27.56,27.72,27.55,27.68,1770.69
1702734000000,27.7,27.72,27.6,27.6,526.93
1702734060000,27.6,27.6,27.42,27.45,1703.81
1702734120000,27.45,27.58,27.4,27.53,1256.56
1702734180000,27.53,27.68,27.5,27.68,1154.77
1702734240000,27.66,27.74,27.65,27.66,1697.11
1702734300000,27.66,27.73,27.56,27.61,1456.54
1702734360000,27.58,27.64,27.57,27.63,1029.5
1702734420000,27.62,27.79,27.58,27.71,2308.58
1702734480000,27.72,27.73,27.6,27.6,1303.02
1702734540000,27.6,27.64,27.57,27.63,982.6
1702734600000,27.63,27.76,27.63,27.67,1858.77
1702734660000,27.68,27.77,27.66,27.76,1347.31
1702734720000,27.76,27.76,27.66,27.66,988.58
1702734780000,27.66,27.85,27.61,27.78,2059.08
1702734840000,27.82,28.07,27.82,28.07,5511.99
1702734900000,28.07,28.08,27.9,27.95,3263.87
1702734960000,27.96,27.99,27.85,27.86,1631.07
1702735020000,27.87,28.08,27.82,28.04,6036.26
1702735080000,28.06,28.22,28.0,28.06,6628.44
1702735140000,28.07,28.1,27.93,27.95,1665.39
1702735200000,27.95,28.25,27.94,28.2,2462.85
1702735260000,28.22,28.24,28.12,28.12,1401.26
1702735320000,28.13,28.14,28.0,28.08,1812.28
1702735380000,28.09,28.12,28.04,28.07,539.65
1702735440000,28.09,28.1,28.0,28.02,395.79
1702735500000,28.01,28.03,27.93,27.93,823.12
1702735560000,27.93,27.93,27.69,27.89,2849.71
1702735620000,27.91,27.97,27.89,27.94,1023.26
1702735680000,27.96,27.98,27.95,27.98,393.19
1702735740000,27.97,28.1,27.97,28.08,832.12
1702735800000,28.09,28.16,28.09,28.13,881.4
1702735860000,28.14,28.26,28.11,28.2,1409.49
1702735920000,28.22,28.22,28.1,28.16,465.99
1702735980000,28.16,28.17,28.04,28.04,919.1
1702736040000,28.05,28.05,27.97,28.05,490.27
1702736100000,28.05,28.16,28.04,28.15,827.38
1702736160000,28.15,28.2,28.12,28.2,1194.61
1702736220000,28.2,28.26,28.11,28.26,942.93
1702736280000,28.26,28.26,28.18,28.2,450.14
1702736340000,28.19,28.34,28.18,28.34,1134.25
1702736400000,28.31,28.44,28.3,28.37,3588.79
1702736460000,28.36,28.37,28.33,28.33,1834.77
1702736520000,28.33,28.35,28.26,28.32,1617.49
1702736580000,28.32,28.39,28.31,28.37,1339.97
1702736640000,28.4,28.5,28.36,28.5,3168.74
1702736700000,28.5,28.5,28.31,28.39,1291.07
1702736760000,28.39,28.4,28.34,28.36,1017.07
1702736820000,28.36,28.37,28.35,28.35,983.49
1702736880000,28.35,28.48,28.35,28.39,3739.43
1702736940000,28.38,28.41,28.35,28.38,1283.99
1702737000000,28.39,28.44,28.35,28.35,1733.46
1702737060000,28.35,28.4,28.35,28.35,610.49
1702737120000,28.39,28.42,28.35,28.41,660.92
1702737180000,28.41,28.49,28.38,28.46,876.82
1702737240000,28.44,28.56,28.43,28.56,883.05
1702737300000,28.55,28.56,28.39,28.48,2538.6
1702737360000,28.47,28.52,28.46,28.52,820.23
1702737420000,28.52,28.6,28.51,28.6,1924.52
1702737480000,28.6,28.69,28.5,28.6,4716.49
1702737540000,28.58,28.58,28.45,28.45,3247.43
1702737600000,28.48,28.49,28.42,28.44,959.13
1702737660000,28.44,28.62,28.42,28.45,4826.03
1702737720000,28.46,28.48,28.39,28.44,788.99
1702737780000,28.44,28.56,28.42,28.51,1600.72
1702737840000,28.51,28.6,28.48,28.6,510.23
1702737900000,28.6,28.66,28.58,28.63,1172.47
1702737960000,28.63,28.92,28.6,28.76,8893.54
1702738020000,28.75,28.83,28.69,28.77,3698.89
1702738080000,28.77,28.89,28.75,28.78,3311.8
1702738140000,28.78,28.86,28.76,28.82,2493.11
1702738200000,28.81,29.0,28.77,29.0,3561.61
1702738260000,28.98,29.17,28.96,29.1,3875.22
1702738320000,29.1,29.11,28.95,28.98,4018.86
1702738380000,28.99,29.06,28.97,29.04,1897.09
1702738440000,29.02,29.27,29.01,29.2,2829.46
1702738500000,29.21,29.26,29.1,29.1,3100.37
1702738560000,29.11,29.18,28.74,29.14,6911.39
1702738620000,29.16,29.39,28.96,29.06,6793.31
1702738680000,29.03,29.09,28.79,29.03,5959.13
1702738740000,29.0,29.06,28.97,29.02,1606.98
1702738800000,29.05,29.2,29.01,29.09,2358.53
1702738860000,29.1,29.14,28.86,28.99,7480.24
1702738920000,29.0,29.05,28.89,28.96,5445.7
1702738980000,28.95,28.95,28.73,28.84,8661.98
1702739040000,28.82,29.1,28.74,29.0,4284.97
1702739100000,29.0,29.24,28.95,29.17,4545.96
1702739160000,29.17,29.25,29.13,29.18,3285.67
1702739220000,29.18,29.24,29.14,29.22,2599.96
1702739280000,29.19,29.52,29.11,29.35,6290.18
1702739340000,29.35,29.37,29.1,29.21,3850.22
1702739400000,29.2,29.23,29.12,29.23,1996.76
1702739460000,29.22,29.27,29.03,29.05,3542.61
1702739520000,29.05,29.18,28.91,28.97,8417.4
1702739580000,28.97,28.99,28.86,28.97,4543.24
1702739640000,28.96,29.05,28.91,29.05,2053.91
1702739700000,29.04,29.22,29.03,29.2,2696.48
1702739760000,29.21,29.25,29.0,29.03,1499.97
1702739820000,29.04,29.14,29.0,29.08,2176.62
1702739880000,29.08,29.12,29.03,29.06,1263.97
1702739940000,29.06,29.16,28.89,29.02,6506.06
1702740000000,29.01,29.03,28.81,28.97,7301.86
1702740060000,28.96,29.01,28.79,28.83,5143.48
1702740120000,28.83,28.84,28.71,28.8,4584.52
1702740180000,28.79,28.92,28.76,28.81,4327.8
1702740240000,28.79,29.12,28.74,28.91,7656.77
1702740300000,28.89,29.32,28.89,28.99,7920.68
1702740360000,28.98,29.2,28.97,29.14,2499.77
1702740420000,29.13,29.15,29.04,29.04,995.87
1702740480000,29.05,29.09,29.04,29.04,664.4
1702740540000,29.05,29.05,28.95,28.97,1271.81
1702740600000,28.98,29.02,28.56,28.7,15677.69
1702740660000,28.7,28.8,28.65,28.73,2126.89
1702740720000,28.73,28.76,28.68,28.68,1891.01
1702740780000,28.68,28.77,28.68,28.74,1332.22
1702740840000,28.74,28.8,28.68,28.73,2354.66
1702740900000,28.76,28.8,28.7,28.75,1880.35
1702740960000,28.71,28.82,28.71,28.81,1812.62
1702741020000,28.79,28.99,28.74,28.77,6288.33
1702741080000,28.81,28.89,28.77,28.83,1075.71
1702741140000,28.83,28.93,28.82,28.85,2099.56
1702741200000,28.85,28.85,28.79,28.81,783.8
1702741260000,28.8,28.84,28.79,28.8,439.02
1702741320000,28.8,28.88,28.79,28.87,1317.69
1702741380000,28.86,29.01,28.85,28.94,2394.81
1702741440000,28.93,29.03,28.93,28.98,837.67
1702741500000,28.99,29.01,28.91,28.92,1137.82
1702741560000,28.92,29.01,28.91,29.0,619.87
1702741620000,28.99,29.04,28.92,28.98,1068.77
1702741680000,28.97,28.98,28.94,28.97,358.02
1702741740000,28.96,29.12,28.96,29.08,2151.46
1702741800000,29.08,29.08,29.03,29.07,757.76
1702741860000,29.07,29.27,29.05,29.25,2371.6
1702741920000,29.23,29.27,29.13,29.13,2779.06
1702741980000,29.13,29.19,29.11,29.17,1183.5
1702742040000,29.17,29.3,29.17,29.25,1527.44
1702742100000,29.26,29.29,29.18,29.24,2733.87
1702742160000,29.24,29.26,29.18,29.25,1017.9
1702742220000,29.25,29.51,29.24,29.44,5728.34
1702742280000,29.44,29.52,29.34,29.46,3376.75
1702742340000,29.46,29.55,29.39,29.54,5329.68
1702742400000,29.54,29.54,28.88,29.05,19349.73
1702742460000,29.02,29.06,28.94,28.97,5867.94
1702742520000,28.99,29.07,28.8,28.91,5488.76
1702742580000,28.9,29.0,28.83,28.89,4634.67
1702742640000,28.9,29.0,28.89,29.0,1971.7
1702742700000,29.0,29.15,28.96,29.04,5752.26
1702742760000,29.04,29.09,28.99,29.01,1796.92
1702742820000,28.99,29.02,28.89,29.0,1582.38
1702742880000,29.0,29.02,28.92,28.93,1165.46
1702742940000,28.94,29.0,28.91,28.93,3011.98
1702743000000,28.94,28.99,28.94,28.95,954.73
1702743060000,28.94,28.99,28.92,28.95,1661.15
1702743120000,28.97,29.01,28.55,28.6,7824.5
1702743180000,28.56,28.84,28.56,28.82,3787.96
1702743240000,28.82,28.93,28.81,28.93,2931.57
1702743300000,28.93,28.93,28.81,28.89,1931.91
1702743360000,28.88,28.94,28.86,28.88,742.81
1702743420000,28.88,28.88,28.73,28.82,3083.91
1702743480000,28.8,28.86,28.76,28.8,1548.1
1702743540000,28.82,28.87,28.81,28.86,609.4
1702743600000,28.83,28.86,28.8,28.83,858.65
1702743660000,28.83,28.99,28.83,28.92,1507.77
1702743720000,28.92,28.97,28.79,28.79,1553.26
1702743780000,28.8,28.83,28.78,28.78,676.53
1702743840000,28.79,28.86,28.78,28.84,632.97
1702743900000,28.84,28.93,28.83,28.9,1004.91
1702743960000,28.91,29.0,28.83,28.88,1949.15
1702744020000,28.88,28.9,28.82,28.86,1210.94
1702744080000,28.86,28.98,28.85,28.97,847.5
1702744140000,28.97,29.0,28.93,28.95,933.01
1702744200000,28.96,29.04,28.96,28.98,1608.25
1702744260000,28.99,29.0,28.81,28.89,2600.83
1702744320000,28.89,28.9,28.88,28.89,902.71
1702744380000,28.89,29.05,28.88,29.04,1355.63
1702744440000,29.04,29.18,29.02,29.16,1983.39
1702744500000,29.16,29.23,29.15,29.22,2797.34
1702744560000,29.23,29.39,29.22,29.34,5080.29
1702744620000,29.35,29.45,29.31,29.45,1918.44
1702744680000,29.44,29.48,29.29,29.48,2194.28
1702744740000,29.45,29.49,29.2,29.42,2766.67
1702744800000,29.42,29.44,29.27,29.28,1606.84
1702744860000,29.3,29.32,29.25,29.27,859.86
1702744920000,29.29,29.42,29.21,29.36,4263.08
1702744980000,29.36,29.47,29.13,29.31,7036.41
1702745040000,29.31,29.32,29.25,29.29,526.34
1702745100000,29.29,29.3,29.09,29.12,1442.08
1702745160000,29.11,29.11,28.92,28.99,2554.6
1702745220000,28.99,29.0,28.8,28.94,1921.63
1702745280000,28.94,28.97,28.88,28.91,827.59
1702745340000,28.91,28.98,28.88,28.92,595.02
1702745400000,28.91,28.96,28.89,28.89,490.4
1702745460000,28.92,28.94,28.68,28.8,3526.59
1702745520000,28.8,28.85,28.74,28.85,1024.81
1702745580000,28.85,28.94,28.68,28.73,2335.58
1702745640000,28.74,28.78,28.46,28.52,7806.41
1702745700000,28.52,28.58,28.3,28.38,5530.55
1702745760000,28.39,28.47,28.38,28.42,1435.04
1702745820000,28.41,28.55,28.38,28.41,2321.37
1702745880000,28.42,28.53,28.4,28.48,2122.35
1702745940000,28.45,28.6,28.44,28.58,591.84
1702746000000,28.58,28.67,28.55,28.59,1368.98
1702746060000,28.58,28.58,28.32,28.5,3773.49
1702746120000,28.5,28.53,28.42,28.5,1029.14
1702746180000,28.5,28.52,28.4,28.43,1311.19
1702746240000,28.41,28.44,28.39,28.39,447.06
1702746300000,28.4,28.56,28.34,28.4,4453.28
1702746360000,28.41,28.43,28.34,28.38,802.04
1702746420000,28.38,28.43,28.14,28.2,4516.02
1702746480000,28.19,28.24,28.13,28.23,3919.59
1702746540000,28.24,28.39,28.24,28.3,1680.24
1702746600000,28.31,28.31,28.21,28.27,1036.56
1702746660000,28.27,28.29,28.19,28.19,284.67
1702746720000,28.21,28.3,28.11,28.11,2323.81
1702746780000,28.11,28.19,28.06,28.18,1089.33
1702746840000,28.17,28.21,28.04,28.07,1449.62
1702746900000,28.06,28.1,27.84,28.06,4043.85
1702746960000,28.06,28.17,28.0,28.0,1374.25
1702747020000,28.0,28.0,27.59,27.73,16512.68
1702747080000,27.7,27.87,27.69,27.84,3042.68
1702747140000,27.87,27.95,27.75,27.75,3126.93
1702747200000,27.78,27.86,27.63,27.79,3240.4
1702747260000,27.77,27.86,27.64,27.68,1785.48
1702747320000,27.69,27.7,27.57,27.6,2227.15
1702747380000,27.6,27.68,27.6,27.65,732.0
1702747440000,27.67,27.84,27.66,27.82,906.14
1702747500000,27.82,27.86,27.8,27.86,1106.19
1702747560000,27.86,27.9,27.58,27.67,4954.25
1702747620000,27.66,27.71,27.63,27.71,606.04
1702747680000,27.69,27.81,27.68,27.73,595.69
1702747740000,27.75,27.78,27.48,27.55,2876.36
1702747800000,27.55,27.62,27.07,27.11,6505.73
1702747860000,27.09,27.58,27.0,27.19,16540.89
1702747920000,27.18,27.32,27.13,27.29,2397.95
1702747980000,27.29,27.54,27.25,27.5,1806.49
1702748040000,27.53,27.57,27.42,27.44,1353.91
1702748100000,27.42,27.42,27.33,27.33,672.43
1702748160000,27.37,27.43,27.34,27.35,545.25
1702748220000,27.35,27.39,27.33,27.39,707.84
1702748280000,27.39,27.48,27.36,27.43,529.5
1702748340000,27.41,27.44,27.4,27.41,365.65
1702748400000,27.41,27.42,27.3,27.3,1165.81
1702748460000,27.3,27.37,27.01,27.12,4810.08
1702748520000,27.13,27.25,27.09,27.17,3203.53
1702748580000,27.18,27.25,27.16,27.21,2248.48
1702748640000,27.22,27.24,27.16,27.19,509.08
1702748700000,27.23,27.26,27.2,27.24,573.1
1702748760000,27.24,27.35,27.23,27.32,651.47
1702748820000,27.32,27.36,27.28,27.36,1839.21
1702748880000,27.35,27.46,27.33,27.4,1511.35
1702748940000,27.4,27.46,27.36,27.43,754.09
1702749000000,27.42,27.49,27.42,27.46,241.12
1702749060000,27.46,27.49,27.44,27.46,363.36
1702749120000,27.45,27.59,27.43,27.55,1624.33
1702749180000,27.56,27.59,27.54,27.54,349.68
1702749240000,27.54,27.58,27.53,27.53,402.01
1702749300000,27.53,27.6,27.53,27.53,733.96
1702749360000,27.54,27.56,27.4,27.51,1361.41
1702749420000,27.49,27.49,27.4,27.47,787.48
1702749480000,27.46,27.54,27.45,27.54,225.34
1702749540000,27.52,27.59,27.52,27.56,456.67
1702749600000,27.56,27.57,27.52,27.56,348.19
1702749660000,27.54,27.58,27.52,27.58,479.67
1702749720000,27.58,27.93,27.56,27.85,5658.78
1702749780000,27.83,27.96,27.65,27.93,4867.03
1702749840000,27.94,28.03,27.9,28.0,1608.38
1702749900000,28.01,28.01,27.91,27.91,1468.81
1702749960000,27.9,27.9,27.78,27.78,1036.06
1702750020000,27.77,27.8,27.76,27.79,537.59
1702750080000,27.75,27.78,27.73,27.73,823.33
1702750140000,27.74,27.75,27.68,27.68,220.15
1702750200000,27.68,27.68,27.57,27.6,1492.35
1702750260000,27.61,27.61,27.52,27.54,1284.55
1702750320000,27.55,27.56,27.33,27.36,1511.88
1702750380000,27.36,27.38,27.32,27.37,947.68
1702750440000,27.37,27.43,27.34,27.43,247.49
1702750500000,27.44,27.55,27.43,27.51,1117.78
1702750560000,27.5,27.56,27.5,27.54,573.26
1702750620000,27.53,27.7,27.53,27.64,659.68
1702750680000,27.64,27.71,27.59,27.62,925.89
1702750740000,27.61,27.65,27.61,27.65,182.18
1702750800000,27.65,27.7,27.65,27.69,272.24
1702750860000,27.68,27.75,27.68,27.7,734.91
1702750920000,27.7,27.71,27.46,27.52,1426.2
1702750980000,27.52,27.52,27.45,27.51,419.56
1702751040000,27.51,27.57,27.51,27.56,486.91
1702751100000,27.56,27.65,27.56,27.64,622.16
1702751160000,27.64,27.69,27.64,27.69,237.36
1702751220000,27.68,27.73,27.6,27.64,1650.48
1702751280000,27.64,27.65,27.6,27.65,165.78
1702751340000,27.64,27.64,27.61,27.64,97.3
1702751400000,27.63,27.8,27.62,27.8,1037.24
1702751460000,27.8,27.85,27.8,27.8,737.51
1702751520000,27.82,27.82,27.74,27.82,703.49
1702751580000,27.8,27.82,27.8,27.81,533.13
1702751640000,27.82,27.85,27.81,27.85,327.31
1702751700000,27.82,27.93,27.82,27.87,822.47
1702751760000,27.87,27.87,27.8,27.8,481.09
1702751820000,27.8,27.8,27.73,27.77,584.31
1702751880000,27.79,27.81,27.77,27.79,125.08
1702751940000,27.77,27.78,27.77,27.78,216.83
1702752000000,27.78,27.78,27.77,27.78,731.87
1702752060000,27.78,27.79,27.77,27.77,201.86
1702752120000,27.8,27.81,27.76,27.76,575.17
1702752180000,27.8,27.8,27.7,27.75,853.05
1702752240000,27.76,27.78,27.71,27.72,437.49
1702752300000,27.72,27.72,27.66,27.69,2266.52
1702752360000,27.69,27.73,27.66,27.72,491.51
1702752420000,27.73,27.76,27.72,27.76,361.85
1702752480000,27.75,27.84,27.75,27.78,849.85
1702752540000,27.8,27.81,27.72,27.75,693.3
1702752600000,27.72,27.8,27.72,27.76,666.67
1702752660000,27.76,27.81,27.76,27.76,154.59
1702752720000,27.75,27.75,27.6,27.6,1073.49
1702752780000,27.6,27.61,27.53,27.54,2468.5
1702752840000,27.53,27.53,27.46,27.48,453.34
1702752900000,27.47,27.57,27.46,27.56,858.14
1702752960000,27.57,27.71,27.57,27.71,681.52
1702753020000,27.71,27.75,27.71,27.75,512.91
1702753080000,27.73,27.83,27.73,27.83,545.15
1702753140000,27.83,27.87,27.81,27.86,427.94
1702753200000,27.86,27.9,27.79,27.82,1015.84
1702753260000,27.84,27.85,27.81,27.81,155.2
1702753320000,27.8,27.84,27.79,27.84,245.96
1702753380000,27.85,27.99,27.84,27.99,827.7
1702753440000,27.98,28.1,27.98,28.1,1304.76
1702753500000,28.1,28.1,28.0,28.01,2355.56
1702753560000,28.0,28.02,27.73,27.73,2275.46
1702753620000,27.73,27.83,27.62,27.78,2379.74
1702753680000,27.78,27.83,27.76,27.79,574.84
1702753740000,27.77,27.79,27.71,27.79,635.23
1702753800000,27.76,27.78,27.72,27.74,244.06
1702753860000,27.73,27.73,27.34,27.38,3202.13
1702753920000,27.38,27.4,27.23,27.29,2389.33
1702753980000,27.3,27.34,27.29,27.33,732.06
1702754040000,27.33,27.42,27.32,27.41,1330.76
1702754100000,27.41,27.49,27.41,27.49,1693.94
1702754160000,27.49,27.62,27.47,27.62,1946.84
1702754220000,27.61,27.67,27.58,27.65,1000.28
1702754280000,27.65,27.65,27.59,27.65,524.57
1702754340000,27.65,27.65,27.54,27.55,798.42
1702754400000,27.55,27.56,27.53,27.55,280.25
1702754460000,27.55,27.59,27.55,27.59,416.59
1702754520000,27.59,27.59,27.39,27.44,2108.39
1702754580000,27.43,27.48,27.42,27.42,557.89
1702754640000,27.43,27.45,27.35,27.37,744.15
1702754700000,27.36,27.46,27.36,27.4,684.93
1702754760000,27.41,27.42,27.37,27.39,261.44
1702754820000,27.38,27.38,27.33,27.33,606.5
1702754880000,27.33,27.33,27.18,27.22,2464.2
1702754940000,27.21,27.28,27.17,27.25,1463.46
1702755000000,27.24,27.34,27.24,27.34,421.68
1702755060000,27.33,27.36,27.19,27.25,1678.38
1702755120000,27.24,27.25,27.14,27.15,1020.07
1702755180000,27.14,27.22,27.1,27.15,1329.27
1702755240000,27.18,27.3,27.13,27.3,1252.32
1702755300000,27.27,27.41,27.27,27.4,1170.48
1702755360000,27.4,27.47,27.4,27.46,444.47
1702755420000,27.46,27.47,27.25,27.28,2071.05
1702755480000,27.28,27.29,27.19,27.21,845.6
1702755540000,27.21,27.25,27.17,27.17,794.43
1702755600000,27.17,27.26,27.17,27.26,520.11
1702755660000,27.22,27.24,27.16,27.18,466.23
1702755720000,27.19,27.19,27.16,27.18,580.49
1702755780000,27.17,27.19,27.14,27.19,439.41
1702755840000,27.18,27.24,27.17,27.22,650.49
1702755900000,27.22,27.33,27.22,27.33,489.45
1702755960000,27.32,27.37,27.23,27.26,2399.13
1702756020000,27.25,27.26,27.21,27.22,456.66
1702756080000,27.22,27.22,27.18,27.21,653.3
1702756140000,27.2,27.34,27.2,27.33,991.79
1702756200000,27.32,27.39,27.29,27.31,923.36
1702756260000,27.31,27.32,27.27,27.31,1086.26
1702756320000,27.3,27.33,27.3,27.32,252.0
1702756380000,27.3,27.42,27.28,27.32,1978.28
1702756440000,27.32,27.36,27.31,27.36,901.23
1702756500000,27.35,27.4,27.32,27.35,368.54
1702756560000,27.32,27.32,27.17,27.23,2376.27
1702756620000,27.23,27.25,27.21,27.22,488.73
1702756680000,27.23,27.23,27.15,27.21,1558.62
1702756740000,27.2,27.29,27.12,27.16,3746.3
1702756800000,27.16,27.25,27.0,27.25,6428.18
1702756860000,27.23,27.36,27.23,27.35,2309.97
1702756920000,27.35,27.4,27.35,27.39,1441.32
1702756980000,27.39,27.53,27.36,27.43,3230.03
1702757040000,27.45,27.65,27.45,27.62,4500.23
1702757100000,27.62,27.77,27.6,27.73,4181.61
1702757160000,27.73,27.83,27.68,27.69,3241.21
1702757220000,27.69,27.83,27.68,27.79,2488.82
1702757280000,27.79,27.85,27.77,27.77,1883.83
1702757340000,27.76,27.83,27.76,27.78,2061.68
1702757400000,27.78,27.92,27.76,27.79,3177.73
1702757460000,27.78,27.89,27.78,27.83,1390.65
1702757520000,27.83,27.87,27.78,27.79,1962.43
1702757580000,27.79,27.8,27.66,27.66,2801.77
1702757640000,27.66,27.8,27.65,27.8,1629.03
1702757700000,27.8,27.84,27.74,27.75,1273.17
1702757760000,27.74,27.76,27.65,27.66,1243.77
1702757820000,27.65,27.68,27.62,27.64,1853.29
1702757880000,27.65,27.7,27.64,27.68,293.14
1702757940000,27.69,27.72,27.68,27.71,509.27
1702758000000,27.71,27.74,27.69,27.7,734.2
1702758060000,27.7,27.7,27.63,27.63,469.79
1702758120000,27.63,27.64,27.46,27.59,4040.32
1702758180000,27.58,27.6,27.49,27.55,2943.41
1702758240000,27.55,27.55,27.51,27.51,692.6
1702758300000,27.53,27.58,27.51,27.56,744.28
1702758360000,27.57,27.6,27.5,27.55,1196.56
1702758420000,27.55,27.59,27.47,27.55,2807.41
1702758480000,27.55,27.56,27.44,27.5,1250.9
1702758540000,27.5,27.5,27.41,27.46,1638.51
1702758600000,27.46,27.49,27.39,27.46,1633.0
1702758660000,27.46,27.48,27.43,27.44,1105.47
1702758720000,27.45,27.47,27.4,27.41,1359.93
1702758780000,27.4,27.43,27.31,27.31,1485.84
1702758840000,27.32,27.37,27.31,27.37,1432.11
1702758900000,27.35,27.39,27.27,27.3,1212.26
1702758960000,27.29,27.3,27.25,27.25,740.34
1702759020000,27.25,27.3,27.12,27.17,1969.22
1702759080000,27.16,27.25,27.1,27.17,1677.33
1702759140000,27.17,27.2,27.08,27.12,748.49
1702759200000,27.13,27.24,27.13,27.22,874.62
1702759260000,27.22,27.25,27.15,27.15,380.72
1702759320000,27.15,27.16,27.11,27.13,110.71
1702759380000,27.13,27.13,27.08,27.11,513.12
1702759440000,27.12,27.13,27.08,27.11,698.86
1702759500000,27.12,27.14,27.08,27.1,437.94
1702759560000,27.09,27.12,27.06,27.08,543.83
1702759620000,27.08,27.11,27.03,27.08,720.1
1702759680000,27.08,27.1,26.82,26.88,5710.11
1702759740000,26.91,26.98,26.87,26.92,1768.92
1702759800000,26.9,27.03,26.89,27.03,879.04
1702759860000,27.03,27.08,27.03,27.07,393.77
1702759920000,27.07,27.08,27.07,27.08,151.85
1702759980000,27.08,27.09,26.99,26.99,718.34
1702760040000,26.98,27.09,26.98,27.03,732.04
1702760100000,27.05,27.07,27.03,27.07,696.01
1702760160000,27.07,27.22,27.04,27.22,948.65
1702760220000,27.23,27.3,27.22,27.27,1837.69
1702760280000,27.27,27.29,27.13,27.13,538.38
1702760340000,27.16,27.17,27.1,27.1,309.41
1702760400000,27.1,27.22,27.09,27.19,1094.0
1702760460000,27.2,27.31,27.2,27.26,864.02
1702760520000,27.27,27.34,27.25,27.28,834.01
1702760580000,27.29,27.37,27.28,27.36,740.76
1702760640000,27.34,27.45,27.34,27.44,1154.35
1702760700000,27.43,27.46,27.42,27.43,388.4
1702760760000,27.44,27.44,27.32,27.34,653.02
1702760820000,27.35,27.4,27.33,27.38,555.51
1702760880000,27.35,27.35,27.27,27.28,747.55
1702760940000,27.31,27.34,27.29,27.29,394.04
1702761000000,27.29,27.3,27.12,27.14,923.18
1702761060000,27.12,27.14,27.06,27.09,810.23
1702761120000,27.08,27.14,27.07,27.14,324.8
1702761180000,27.15,27.28,27.15,27.27,715.73
1702761240000,27.28,27.29,27.26,27.26,386.44
1702761300000,27.26,27.28,27.25,27.28,77.69
1702761360000,27.25,27.5,27.24,27.45,2532.92
1702761420000,27.46,27.51,27.45,27.51,957.37
1702761480000,27.51,27.52,27.44,27.45,261.59
1702761540000,27.45,27.47,27.34,27.34,541.09
1702761600000,27.37,27.41,27.36,27.41,1039.4
1702761660000,27.4,27.41,27.36,27.36,114.05
1702761720000,27.35,27.35,27.28,27.28,766.09
1702761780000,27.29,27.34,27.29,27.3,160.06
1702761840000,27.32,27.32,27.26,27.3,302.6
1702761900000,27.28,27.28,27.22,27.22,221.83
1702761960000,27.22,27.26,27.21,27.22,441.16
1702762020000,27.23,27.25,27.19,27.19,390.69
1702762080000,27.2,27.21,27.16,27.19,336.38
1702762140000,27.18,27.2,27.16,27.2,280.38
1702762200000,27.18,27.28,27.18,27.28,335.4
1702762260000,27.28,27.32,27.26,27.32,486.18
1702762320000,27.32,27.32,27.28,27.29,429.66
1702762380000,27.3,27.33,27.29,27.29,178.48
1702762440000,27.3,27.31,27.27,27.27,106.46
1702762500000,27.27,27.3,27.25,27.29,189.29
1702762560000,27.3,27.31,27.26,27.29,133.36
1702762620000,27.29,27.3,27.23,27.23,169.0
1702762680000,27.24,27.24,27.17,27.17,187.7
1702762740000,27.18,27.18,27.16,27.17,141.15
1702762800000,27.18,27.18,27.12,27.12,594.47
1702762860000,27.12,27.12,27.04,27.09,1004.27
1702762920000,27.08,27.09,27.06,27.07,211.94
1702762980000,27.07,27.09,27.03,27.04,251.41
1702763040000,27.05,27.05,26.97,26.97,687.65
1702763100000,27.0,27.0,26.92,26.95,331.57
1702763160000,26.95,27.11,26.94,27.11,1511.72
1702763220000,27.1,27.16,27.1,27.15,375.09
1702763280000,27.16,27.16,27.09,27.1,766.36
1702763340000,27.11,27.15,27.11,27.13,197.41
1702763400000,27.14,27.14,27.03,27.05,274.33
1702763460000,27.05,27.05,26.95,26.99,656.72
1702763520000,26.99,26.99,26.96,26.97,268.52
1702763580000,26.97,27.04,26.95,27.04,545.14
1702763640000,27.04,27.06,27.02,27.06,275.32
1702763700000,27.06,27.06,26.88,26.88,1044.91
1702763760000,26.92,26.97,26.8,26.9,2645.45
1702763820000,26.89,26.92,26.55,26.76,7514.8
1702763880000,26.77,26.9,26.76,26.8,2192.16
1702763940000,26.82,26.89,26.82,26.86,607.75
1702764000000,26.87,26.92,26.87,26.91,354.64
1702764060000,26.92,26.99,26.92,26.99,482.17
1702764120000,26.99,26.99,26.94,26.95,689.73
1702764180000,26.96,26.96,26.94,26.94,205.94
1702764240000,26.95,26.95,26.73,26.75,1678.74
1702764300000,26.75,26.81,26.64,26.68,1751.59
1702764360000,26.66,26.76,26.62,26.74,1274.0
1702764420000,26.74,26.9,26.71,26.78,1790.42
1702764480000,26.78,26.85,26.77,26.84,165.51
1702764540000,26.85,26.85,26.82,26.85,117.67
1702764600000,26.84,26.85,26.82,26.84,221.63
1702764660000,26.85,26.9,26.84,26.9,311.07
1702764720000,26.91,26.96,26.89,26.96,802.42
1702764780000,26.96,27.01,26.96,27.01,448.45
1702764840000,27.02,27.17,27.02,27.15,1665.9
1702764900000,27.16,27.35,27.15,27.34,2300.32
1702764960000,27.34,27.35,27.22,27.29,2178.83
1702765020000,27.29,27.31,27.19,27.22,1480.0
1702765080000,27.22,27.23,27.04,27.13,4656.48
1702765140000,27.13,27.2,26.92,26.96,6930.38
1702765200000,26.95,27.1,26.93,27.05,3690.58
1702765260000,27.07,27.22,27.06,27.21,1903.5
1702765320000,27.22,27.28,27.18,27.27,2281.29
1702765380000,27.27,27.33,27.27,27.32,613.16
1702765440000,27.33,27.37,27.26,27.32,2445.41
1702765500000,27.33,27.46,27.33,27.42,2612.82
1702765560000,27.39,27.51,27.39,27.5,1804.12
1702765620000,27.5,27.5,27.42,27.48,1303.73
1702765680000,27.47,27.55,27.45,27.49,1157.91
1702765740000,27.5,27.53,27.45,27.51,1336.18
1702765800000,27.51,27.57,27.47,27.55,1328.67
1702765860000,27.54,27.54,27.5,27.52,597.66
1702765920000,27.53,27.61,27.53,27.59,567.29
1702765980000,27.59,27.62,27.56,27.59,757.87
1702766040000,27.59,27.59,27.53,27.59,381.64
1702766100000,27.56,27.59,27.55,27.59,288.7
1702766160000,27.57,27.61,27.56,27.57,480.63
1702766220000,27.56,27.63,27.56,27.63,535.11
1702766280000,27.62,27.74,27.62,27.67,1425.84
1702766340000,27.68,27.71,27.63,27.63,763.61
1702766400000,27.65,27.71,27.63,27.7,1488.56
1702766460000,27.7,27.71,27.63,27.66,862.0
1702766520000,27.66,27.72,27.65,27.7,705.11
1702766580000,27.71,27.75,27.7,27.75,343.37
1702766640000,27.76,27.78,27.76,27.78,218.36
1702766700000,27.79,27.83,27.77,27.82,1340.21
1702766760000,27.83,27.83,27.79,27.81,809.51
1702766820000,27.79,27.81,27.78,27.79,393.37
1702766880000,27.8,27.8,27.78,27.79,231.97
1702766940000,27.79,27.8,27.76,27.8,735.25
1702767000000,27.8,27.8,27.76,27.77,679.36
1702767060000,27.77,27.8,27.76,27.77,461.82
1702767120000,27.78,27.82,27.78,27.81,316.09
1702767180000,27.82,27.84,27.81,27.83,389.54
1702767240000,27.83,27.89,27.83,27.88,651.18
1702767300000,27.88,27.91,27.88,27.91,247.97
1702767360000,27.91,28.07,27.91,28.05,1463.18
1702767420000,28.05,28.12,28.01,28.11,2416.54
1702767480000,28.11,28.14,28.06,28.09,952.4
1702767540000,28.1,28.13,27.96,28.05,1427.12
1702767600000,28.05,28.09,27.92,27.95,1596.89
1702767660000,27.95,27.95,27.82,27.84,1162.87
1702767720000,27.85,28.09,27.85,27.95,4425.24
1702767780000,27.95,28.11,27.94,28.08,2108.9
1702767840000,28.08,28.08,28.0,28.05,1142.45
1702767900000,28.05,28.09,28.04,28.08,402.67
1702767960000,28.06,28.07,28.0,28.01,1625.03
1702768020000,28.03,28.16,28.0,28.05,1566.56
1702768080000,28.03,28.08,28.0,28.07,972.3
1702768140000,28.08,28.11,28.05,28.07,1012.03
1702768200000,28.1,28.15,28.06,28.14,1526.06
1702768260000,28.14,28.16,28.13,28.13,2070.91
1702768320000,28.13,28.15,28.13,28.15,773.68
1702768380000,28.14,28.14,28.13,28.13,611.5
1702768440000,28.13,28.18,28.13,28.18,874.18
1702768500000,28.16,28.16,28.06,28.06,875.04
1702768560000,28.06,28.14,28.06,28.13,599.33
1702768620000,28.15,28.18,28.12,28.16,367.31
1702768680000,28.16,28.22,28.14,28.22,1468.29
1702768740000,28.21,28.21,28.15,28.17,774.27
1702768800000,28.16,28.17,28.14,28.17,254.86
1702768860000,28.15,28.15,28.07,28.08,497.5
1702768920000,28.07,28.09,28.06,28.09,490.24
1702768980000,28.07,28.08,28.06,28.08,255.0
1702769040000,28.07,28.09,28.06,28.06,259.45
1702769100000,28.06,28.07,27.83,27.83,3152.92
1702769160000,27.82,27.91,27.75,27.91,3281.63
1702769220000,27.91,27.96,27.88,27.88,1067.68
1702769280000,27.88,27.88,27.81,27.87,856.94
1702769340000,27.87,27.9,27.79,27.8,696.0
1702769400000,27.8,27.96,27.76,27.95,1181.8
1702769460000,27.92,27.99,27.92,27.98,686.55
1702769520000,27.99,28.16,27.97,28.16,4289.7
1702769580000,28.16,28.16,28.03,28.07,1220.82
1702769640000,28.08,28.09,28.02,28.06,591.28
1702769700000,28.06,28.08,28.03,28.06,793.9
1702769760000,28.07,28.12,28.04,28.11,402.07
1702769820000,28.11,28.2,28.11,28.15,811.34
1702769880000,28.15,28.22,28.05,28.08,1098.14
1702769940000,28.08,28.09,27.99,28.03,1085.02
1702770000000,28.02,28.02,27.9,27.93,1008.5
1702770060000,27.91,28.03,27.88,27.99,790.07
1702770120000,28.0,28.05,27.95,27.96,845.73
1702770180000,27.96,28.06,27.95,28.01,425.7
1702770240000,28.03,28.04,28.0,28.0,1361.28
1702770300000,28.02,28.22,28.0,28.16,2356.62
1702770360000,28.16,28.17,28.12,28.12,410.88
1702770420000,28.15,28.15,28.06,28.09,307.78
1702770480000,28.07,28.07,28.03,28.06,642.3
1702770540000,28.03,28.06,28.0,28.06,502.14
1702770600000,28.04,28.12,28.02,28.1,574.04
1702770660000,28.12,28.24,28.08,28.21,2225.91
1702770720000,28.22,28.22,28.08,28.15,2973.96
1702770780000,28.17,28.19,28.1,28.12,2523.81
1702770840000,28.12,28.18,28.11,28.16,1147.64
1702770900000,28.15,28.17,28.13,28.17,343.85
1702770960000,28.17,28.22,28.15,28.18,1557.2
1702771020000,28.18,28.23,28.16,28.22,742.45
1702771080000,28.23,28.44,28.19,28.34,3724.82
1702771140000,28.35,28.43,28.26,28.39,5842.88
1702771200000,28.39,28.39,27.96,28.18,18829.17
1702771260000,28.16,28.31,28.13,28.14,9535.57
1702771320000,28.13,28.19,28.13,28.17,2654.39
1702771380000,28.14,28.22,28.14,28.2,1022.06
1702771440000,28.2,28.44,28.17,28.37,3815.09
1702771500000,28.4,28.6,28.31,28.58,4610.47
1702771560000,28.59,28.68,28.56,28.61,3048.3
1702771620000,28.61,28.72,28.24,28.37,5021.42
1702771680000,28.36,28.5,28.34,28.45,2727.4
1702771740000,28.46,28.5,28.23,28.3,2012.62
1702771800000,28.3,28.39,28.21,28.27,1662.56
1702771860000,28.27,28.32,28.12,28.14,1661.76
1702771920000,28.14,28.19,28.08,28.11,1631.63
1702771980000,28.11,28.14,28.08,28.09,1104.92
1702772040000,28.08,28.09,27.89,27.92,3428.53
1702772100000,27.91,27.92,27.73,27.74,4585.26
1702772160000,27.75,27.95,27.75,27.84,3567.86
1702772220000,27.85,28.0,27.82,27.83,2255.17
1702772280000,27.83,28.15,27.82,27.99,3835.74
1702772340000,27.98,28.13,27.78,27.86,5689.74
1702772400000,27.87,28.11,27.85,28.11,4251.27
1702772460000,28.08,28.15,27.9,28.06,4662.87
1702772520000,28.06,28.18,27.99,28.11,3909.62
1702772580000,28.1,28.25,27.97,27.99,2801.19
1702772640000,28.0,28.35,27.99,28.02,5535.64
1702772700000,28.01,28.12,28.01,28.11,1263.37
1702772760000,28.11,28.16,28.07,28.07,1037.85
1702772820000,28.07,28.14,27.98,28.0,1134.27
1702772880000,28.0,28.06,27.93,27.94,980.58
1702772940000,27.94,27.96,27.89,27.92,617.52
1702773000000,27.92,28.09,27.91,28.08,1407.33
1702773060000,28.09,28.18,28.06,28.13,1474.51
1702773120000,28.13,28.19,28.12,28.14,525.67
1702773180000,28.14,28.14,28.06,28.08,681.33
1702773240000,28.06,28.06,27.99,28.06,610.68
1702773300000,28.05,28.14,28.03,28.13,747.71
1702773360000,28.1,28.18,28.07,28.14,1604.23
1702773420000,28.14,28.22,28.12,28.22,599.98
1702773480000,28.22,28.35,28.17,28.2,1218.78
1702773540000,28.21,28.22,28.13,28.19,992.63
1702773600000,28.19,28.24,28.15,28.17,382.82
1702773660000,28.17,28.29,28.15,28.29,728.51
1702773720000,28.27,28.27,28.13,28.14,686.78
1702773780000,28.14,28.18,28.03,28.07,1090.0
1702773840000,28.08,28.14,28.06,28.12,522.05
1702773900000,28.12,28.12,28.0,28.0,1235.65
1702773960000,28.0,28.08,28.0,28.06,815.25
1702774020000,28.06,28.1,28.03,28.09,451.9
1702774080000,28.1,28.14,28.0,28.0,2250.32
1702774140000,28.0,28.05,27.92,27.97,4842.52
1702774200000,27.96,28.03,27.92,27.96,1386.42
1702774260000,27.97,27.99,27.92,27.96,535.24
1702774320000,27.97,28.26,27.96,28.1,5704.18
1702774380000,28.12,28.15,28.03,28.13,770.39
1702774440000,28.14,28.18,28.11,28.13,558.61
1702774500000,28.13,28.23,28.09,28.11,2126.24
1702774560000,28.11,28.15,28.02,28.02,1416.43
1702774620000,28.04,28.27,28.02,28.27,3333.52
1702774680000,28.27,28.36,28.23,28.26,3303.68
1702774740000,28.28,28.36,28.28,28.34,1516.05
1702774800000,28.32,28.35,28.15,28.18,2492.4
1702774860000,28.18,28.19,28.05,28.09,1304.9
1702774920000,28.09,28.49,28.0,28.21,11126.08
1702774980000,28.2,28.34,28.16,28.34,1555.56
1702775040000,28.33,28.46,28.3,28.33,1881.79
1702775100000,28.33,28.51,28.33,28.41,3534.52
1702775160000,28.4,28.44,28.32,28.35,1479.96
1702775220000,28.35,28.46,28.35,28.44,1203.66
1702775280000,28.4,28.54,28.37,28.53,1340.08
1702775340000,28.53,28.59,28.48,28.57,1146.94
1702775400000,28.58,28.8,28.55,28.66,8125.19
1702775460000,28.68,28.86,28.6,28.73,3946.65
1702775520000,28.73,28.83,28.61,28.64,2561.31
1702775580000,28.66,28.75,28.64,28.66,3917.35
1702775640000,28.67,28.76,28.66,28.72,328.43
1702775700000,28.73,28.73,28.53,28.6,2222.68
1702775760000,28.6,28.63,28.5,28.53,2073.35
1702775820000,28.54,28.54,28.5,28.52,478.91
1702775880000,28.52,28.62,28.51,28.62,678.23
1702775940000,28.61,28.8,28.61,28.77,975.41
1702776000000,28.76,29.08,28.73,29.04,6427.33
1702776060000,29.04,29.08,28.78,28.81,4628.18
1702776120000,28.82,28.96,28.8,28.85,2134.11
1702776180000,28.85,28.95,28.83,28.89,781.12
1702776240000,28.89,28.89,28.74,28.83,1718.57
1702776300000,28.83,28.83,28.49,28.56,7615.95
1702776360000,28.57,28.67,28.53,28.57,1357.98
1702776420000,28.57,28.7,28.54,28.67,2764.25
1702776480000,28.67,28.67,28.53,28.56,351.67
1702776540000,28.56,28.56,28.42,28.45,629.65
1702776600000,28.45,28.45,28.2,28.44,3093.68
1702776660000,28.43,28.49,28.42,28.44,836.07
1702776720000,28.44,28.51,28.4,28.4,1492.73
1702776780000,28.4,28.42,28.3,28.31,1142.07
1702776840000,28.31,28.32,28.2,28.23,1210.02
1702776900000,28.22,28.23,28.02,28.06,1217.9
1702776960000,28.03,28.31,28.0,28.0,7919.62
1702777020000,28.0,28.19,28.0,28.08,3214.96
1702777080000,28.07,28.16,28.06,28.13,1978.56
1702777140000,28.12,28.18,28.06,28.12,1274.78
1702777200000,28.12,28.19,28.09,28.12,820.88
1702777260000,28.11,28.25,28.1,28.25,1399.28
1702777320000,28.24,28.36,28.24,28.34,1604.73
1702777380000,28.34,28.39,28.3,28.36,721.04
1702777440000,28.36,28.53,28.31,28.42,2332.4
1702777500000,28.41,28.89,28.4,28.85,8069.73
1702777560000,28.84,29.03,28.8,29.02,11667.3
1702777620000,29.02,29.08,28.92,29.04,3853.99
1702777680000,29.04,29.07,28.51,28.79,8132.61
1702777740000,28.76,28.77,28.65,28.75,1276.7
1702777800000,28.73,28.82,28.59,28.59,4906.98
1702777860000,28.64,28.69,28.43,28.67,3354.76
1702777920000,28.66,28.7,28.65,28.7,1161.47
1702777980000,28.7,28.84,28.7,28.82,1395.67
1702778040000,28.8,28.83,28.72,28.75,557.71
1702778100000,28.74,28.77,28.67,28.67,608.0
1702778160000,28.67,28.73,28.55,28.73,1381.59
1702778220000,28.73,28.74,28.52,28.72,1698.88
1702778280000,28.71,28.82,28.71,28.82,642.22
1702778340000,28.82,29.0,28.82,28.89,2833.46
1702778400000,28.92,28.97,28.83,28.85,3283.69
1702778460000,28.84,28.87,28.69,28.77,968.32
1702778520000,28.75,28.83,28.54,28.78,3209.78
1702778580000,28.77,28.77,28.64,28.72,1323.11
1702778640000,28.72,28.9,28.68,28.86,1818.8
1702778700000,28.85,28.9,28.77,28.85,1501.49
1702778760000,28.86,28.87,28.76,28.8,763.2
1702778820000,28.82,28.83,28.75,28.76,941.2
1702778880000,28.75,28.76,28.73,28.74,205.38
1702778940000,28.74,28.75,28.67,28.71,480.37
1702779000000,28.68,28.71,28.68,28.68,174.86
1702779060000,28.71,28.72,28.65,28.68,268.63
1702779120000,28.69,28.77,28.65,28.68,846.21
1702779180000,28.67,28.69,28.5,28.55,1235.4
1702779240000,28.55,28.57,28.3,28.42,3171.23
1702779300000,28.42,28.44,28.3,28.4,1375.85
1702779360000,28.36,28.46,28.36,28.44,903.52
1702779420000,28.45,28.54,28.43,28.54,708.08
1702779480000,28.53,28.58,28.52,28.56,828.9
1702779540000,28.56,28.57,28.53,28.53,393.62
1702779600000,28.53,28.7,28.5,28.65,1016.76
1702779660000,28.65,28.65,28.59,28.61,611.45
1702779720000,28.61,28.62,28.54,28.57,652.71
1702779780000,28.57,28.58,28.48,28.54,1474.61
1702779840000,28.54,28.59,28.38,28.43,1937.09
1702779900000,28.4,28.5,28.36,28.5,1602.28
1702779960000,28.47,28.47,28.25,28.35,2061.98
1702780020000,28.35,28.37,28.19,28.28,2545.5
1702780080000,28.28,28.3,28.15,28.16,3164.32
1702780140000,28.16,28.21,28.1,28.12,2931.64
1702780200000,28.13,28.15,28.03,28.09,2172.69
1702780260000,28.09,28.09,28.0,28.04,1196.01
1702780320000,28.06,28.36,28.06,28.18,4153.24
1702780380000,28.17,28.19,28.0,28.02,2058.52
1702780440000,28.02,28.13,28.0,28.09,2677.53
1702780500000,28.1,28.27,28.09,28.27,1361.41
1702780560000,28.26,28.28,28.24,28.25,539.98
1702780620000,28.25,28.32,28.25,28.31,933.55
1702780680000,28.32,28.37,28.3,28.34,1275.54
1702780740000,28.31,28.35,28.31,28.33,435.3
1702780800000,28.32,28.34,28.27,28.31,1042.55
1702780860000,28.32,28.38,28.3,28.37,1108.88
1702780920000,28.37,28.4,28.3,28.3,630.64
1702780980000,28.33,28.34,28.26,28.27,776.42
1702781040000,28.27,28.31,28.14,28.19,1602.92
1702781100000,28.2,28.24,28.16,28.19,1091.29
1702781160000,28.19,28.24,28.13,28.24,1002.29
1702781220000,28.23,28.27,28.22,28.24,1081.37
1702781280000,28.24,28.29,28.18,28.29,1711.5
1702781340000,28.29,28.29,28.13,28.19,1351.88
1702781400000,28.19,28.19,28.16,28.16,828.51
1702781460000,28.17,28.2,28.13,28.14,776.84
1702781520000,28.13,28.27,28.12,28.27,966.65
1702781580000,28.27,28.35,28.22,28.34,3161.74
1702781640000,28.34,28.34,28.17,28.22,1336.83
1702781700000,28.22,28.35,28.21,28.35,821.07
1702781760000,28.35,28.46,28.34,28.39,1136.43
1702781820000,28.39,28.46,28.24,28.45,2395.66
1702781880000,28.45,28.47,28.26,28.26,2828.68
1702781940000,28.26,28.28,28.12,28.24,2203.17
1702782000000,28.25,28.3,28.1,28.21,3274.18
1702782060000,28.21,28.35,28.13,28.33,3707.42
1702782120000,28.33,28.39,28.22,28.33,2214.26
1702782180000,28.34,28.4,28.31,28.39,801.32
1702782240000,28.38,28.48,28.25,28.44,2398.9
1702782300000,28.43,28.44,28.24,28.34,1544.37
1702782360000,28.31,28.32,28.24,28.32,965.7
1702782420000,28.32,28.38,28.25,28.31,1506.3
1702782480000,28.29,28.31,28.05,28.1,3534.76
1702782540000,28.07,28.12,28.0,28.06,2474.19
1702782600000,28.08,28.08,27.88,27.88,5271.46
1702782660000,27.88,27.97,27.85,27.97,1391.97
1702782720000,27.95,28.14,27.95,28.13,2624.32
1702782780000,28.11,28.12,28.05,28.1,1330.01
1702782840000,28.09,28.1,28.03,28.03,671.27
1702782900000,28.03,28.04,28.0,28.04,1259.76
1702782960000,28.03,28.1,28.03,28.1,1096.72
1702783020000,28.1,28.28,28.09,28.25,2421.27
1702783080000,28.24,28.27,28.12,28.26,1214.01
1702783140000,28.26,28.3,28.24,28.26,1444.25
1702783200000,28.28,28.28,28.2,28.21,1215.01
1702783260000,28.22,28.27,28.17,28.18,1537.13
1702783320000,28.2,28.25,28.18,28.18,1009.8
1702783380000,28.18,28.2,28.11,28.12,1722.68
1702783440000,28.11,28.3,28.1,28.3,3589.74
1702783500000,28.3,28.39,28.26,28.33,3702.48
1702783560000,28.33,28.38,28.29,28.32,1464.54
1702783620000,28.32,28.37,28.26,28.31,2524.1
1702783680000,28.31,28.4,28.26,28.39,1068.43
1702783740000,28.38,28.49,28.35,28.47,1642.19
1702783800000,28.47,28.51,28.4,28.51,1383.27
1702783860000,28.48,28.55,28.45,28.55,2759.89
1702783920000,28.55,28.56,28.44,28.52,1855.97
1702783980000,28.5,28.64,28.5,28.56,1834.52
1702784040000,28.55,28.62,28.54,28.58,771.8
1702784100000,28.57,28.65,28.56,28.58,1629.97
1702784160000,28.58,28.64,28.54,28.64,1659.94
1702784220000,28.63,28.7,28.62,28.65,2040.89
1702784280000,28.66,28.68,28.65,28.67,1828.43
1702784340000,28.67,28.69,28.64,28.69,2291.11
1702784400000,28.68,28.69,28.6,28.68,3324.69
1702784460000,28.67,28.7,28.59,28.63,4609.86
1702784520000,28.63,28.7,28.6,28.67,4209.92
1702784580000,28.67,28.69,28.63,28.67,2344.81
1702784640000,28.67,28.7,28.66,28.69,1681.13
1702784700000,28.69,28.7,28.64,28.68,2650.42
1702784760000,28.68,28.75,28.66,28.74,6958.11
1702784820000,28.74,28.82,28.71,28.79,4048.14
1702784880000,28.79,28.85,28.76,28.8,4261.17
1702784940000,28.8,28.84,28.78,28.8,4639.69
1702785000000,28.81,28.81,28.62,28.7,6113.43
1702785060000,28.68,28.72,28.45,28.53,7577.49
1702785120000,28.52,28.57,28.43,28.54,3285.45
1702785180000,28.54,28.56,28.38,28.42,4459.58
1702785240000,28.44,28.44,27.88,28.04,18669.86
1702785300000,28.05,28.12,27.88,27.95,12453.39
1702785360000,27.93,28.04,27.9,27.93,6445.8
1702785420000,27.94,28.02,27.85,27.92,6050.96
1702785480000,27.91,27.94,27.62,27.68,12171.23
1702785540000,27.68,27.7,27.57,27.67,15268.62
1702785600000,27.67,27.87,27.17,27.19,38499.12
1702785660000,27.2,27.59,27.13,27.45,22363.1
1702785720000,27.45,27.6,27.36,27.37,9822.43
1702785780000,27.37,27.51,27.31,27.35,7717.62
1702785840000,27.35,27.47,27.07,27.14,10841.36
1702785900000,27.13,27.25,26.83,26.93,19516.17
1702785960000,26.95,27.31,26.94,27.2,13659.38
1702786020000,27.2,27.33,27.2,27.27,6489.08
1702786080000,27.27,27.3,27.12,27.14,8170.07
1702786140000,27.15,27.24,26.98,26.98,5371.09
1702786200000,26.97,27.1,26.95,27.01,5393.44
1702786260000,27.0,27.17,26.98,27.13,5666.99
1702786320000,27.12,27.2,27.11,27.15,3032.69
1702786380000,27.16,27.19,27.04,27.07,5152.87
1702786440000,27.08,27.1,26.65,26.73,12575.8
1702786500000,26.74,26.86,26.5,26.6,16432.75
1702786560000,26.61,27.02,26.59,26.84,14694.8
1702786620000,26.85,26.93,26.71,26.8,6392.37
1702786680000,26.79,26.96,26.78,26.9,5177.11
1702786740000,26.91,26.93,26.74,26.8,5559.22
1702786800000,26.79,26.83,26.75,26.83,3611.02
1702786860000,26.83,26.89,26.8,26.86,2234.36
1702786920000,26.86,26.97,26.79,26.93,2685.42
1702786980000,26.94,27.01,26.87,26.91,2778.21
1702787040000,26.9,27.01,26.85,26.91,4187.16
1702787100000,26.92,27.1,26.89,27.05,5291.4
1702787160000,27.05,27.08,27.02,27.08,2361.56
1702787220000,27.07,27.07,27.0,27.02,2326.14
1702787280000,27.02,27.04,26.85,26.89,3097.87
1702787340000,26.9,26.95,26.86,26.91,3067.41
1702787400000,26.9,27.0,26.88,26.98,3733.36
1702787460000,26.98,27.0,26.94,27.0,3301.76
1702787520000,27.0,27.06,26.98,27.03,3924.06
1702787580000,27.03,27.06,26.93,27.04,2985.78
1702787640000,27.04,27.06,26.96,27.02,2183.24
1702787700000,27.03,27.03,26.92,27.02,1545.54
1702787760000,27.01,27.02,26.9,27.02,3019.38
1702787820000,27.01,27.01,26.91,26.95,2204.05
1702787880000,26.93,27.0,26.93,27.0,1420.31
1702787940000,26.98,27.1,26.94,27.03,2804.64
1702788000000,27.03,27.07,26.96,26.96,2797.26
1702788060000,26.96,27.06,26.93,27.0,2819.53
1702788120000,27.02,27.04,26.97,27.02,2758.58
1702788180000,27.02,27.04,26.92,26.97,2939.23
1702788240000,26.97,26.98,26.89,26.93,3243.45
1702788300000,26.93,26.96,26.87,26.9,3142.59
1702788360000,26.9,26.92,26.86,26.9,2416.65
1702788420000,26.89,26.9,26.84,26.88,2039.67
1702788480000,26.89,26.93,26.85,26.86,1725.75
1702788540000,26.87,26.9,26.83,26.85,2298.49
1702788600000,26.86,26.9,26.86,26.89,1845.77
1702788660000,26.89,26.9,26.87,26.9,1130.36
1702788720000,26.9,26.99,26.87,26.97,1711.85
1702788780000,26.97,26.98,26.86,26.94,1609.92
1702788840000,26.93,27.06,26.9,27.02,3527.96
1702788900000,27.02,27.09,26.95,27.03,2292.84
1702788960000,27.02,27.05,26.98,27.04,759.24
1702789020000,27.03,27.05,27.01,27.01,997.91
1702789080000,27.03,27.05,26.92,26.97,1097.57
1702789140000,26.95,27.08,26.93,27.04,2404.92
1702789200000,27.03,27.06,26.98,26.98,1021.98
1702789260000,26.99,27.08,26.97,27.06,644.92
1702789320000,27.07,27.07,27.02,27.06,1133.54
1702789380000,27.04,27.1,27.04,27.1,1193.94
1702789440000,27.1,27.12,27.09,27.09,849.66
1702789500000,27.1,27.11,27.09,27.1,772.83
1702789560000,27.1,27.11,27.0,27.03,1307.04
1702789620000,27.03,27.05,26.98,27.05,1499.55
1702789680000,27.03,27.04,26.93,26.95,2030.33
1702789740000,26.94,26.96,26.89,26.93,1640.9
1702789800000,26.93,26.96,26.92,26.94,921.62
1702789860000,26.95,26.96,26.86,26.9,1882.54
1702789920000,26.91,26.91,26.85,26.85,1154.19
1702789980000,26.86,26.91,26.86,26.89,895.29
1702790040000,26.9,26.97,26.9,26.96,1634.28
1702790100000,26.95,27.0,26.93,26.98,2254.79
1702790160000,26.98,26.98,26.86,26.86,1387.15
1702790220000,26.86,26.87,26.64,26.79,3682.16
1702790280000,26.79,26.88,26.74,26.83,2657.8
1702790340000,26.85,26.96,26.65,26.65,4764.92
1702790400000,26.66,26.79,26.65,26.71,2791.99
1702790460000,26.69,26.72,26.61,26.69,1793.6
1702790520000,26.69,26.73,26.37,26.46,7026.29
1702790580000,26.45,26.62,26.45,26.56,5420.74
1702790640000,26.56,26.69,26.52,26.56,3493.74
1702790700000,26.57,26.68,26.5,26.67,3519.18
1702790760000,26.67,26.7,26.6,26.63,2793.63
1702790820000,26.64,26.69,26.52,26.6,2790.41
1702790880000,26.6,26.73,26.58,26.73,1344.45
1702790940000,26.72,26.73,26.56,26.61,2820.67
1702791000000,26.61,26.62,26.55,26.56,1263.36
1702791060000,26.57,26.59,26.47,26.51,3782.31
1702791120000,26.51,26.52,26.43,26.45,1723.46
1702791180000,26.44,26.45,26.36,26.44,2576.63
1702791240000,26.44,26.45,26.2,26.22,10111.52
1702791300000,26.22,26.43,26.21,26.36,5850.21
1702791360000,26.38,26.47,26.34,26.38,3424.53
1702791420000,26.38,26.44,26.28,26.31,2595.58
1702791480000,26.31,26.36,26.3,26.36,980.63
1702791540000,26.37,26.5,26.36,26.47,2071.51
1702791600000,26.48,26.5,26.4,26.42,1774.71
1702791660000,26.42,26.42,26.25,26.34,2609.91
1702791720000,26.34,26.34,26.14,26.18,4167.41
1702791780000,26.18,26.21,25.7,25.81,26787.54
1702791840000,25.83,25.96,25.76,25.88,10204.92
1702791900000,25.88,25.96,25.78,25.92,6946.9
1702791960000,25.92,25.98,25.88,25.96,3555.93
1702792020000,25.94,25.99,25.72,25.76,3638.7
1702792080000,25.76,25.87,25.67,25.75,5058.45
1702792140000,25.78,25.83,25.75,25.8,3353.51
1702792200000,25.8,25.86,25.77,25.85,3132.14
1702792260000,25.86,25.88,25.76,25.87,2460.78
1702792320000,25.87,25.93,25.7,25.8,5950.75
1702792380000,25.81,25.94,25.8,25.86,3499.02
1702792440000,25.86,25.89,25.73,25.75,1792.64
1702792500000,25.74,25.75,25.5,25.72,9088.99
1702792560000,25.71,26.0,25.7,25.96,7092.06
1702792620000,25.98,25.99,25.93,25.97,1687.79
1702792680000,25.97,25.98,25.93,25.95,1205.04
1702792740000,25.96,25.97,25.9,25.94,1300.99
1702792800000,25.95,25.96,25.93,25.95,896.78
1702792860000,25.96,25.96,25.71,25.86,4936.44
1702792920000,25.86,25.86,25.78,25.8,2292.85
1702792980000,25.79,25.83,25.75,25.8,2878.08
1702793040000,25.8,25.8,25.18,25.29,20781.85
1702793100000,25.3,25.38,25.18,25.36,10948.23
1702793160000,25.35,25.44,25.35,25.43,7554.91
1702793220000,25.44,25.48,25.39,25.41,5896.37
1702793280000,25.41,25.53,25.4,25.45,4191.26
1702793340000,25.45,25.5,25.43,25.45,2178.0
1702793400000,25.45,25.46,25.44,25.45,1500.96
1702793460000,25.45,25.52,25.4,25.4,3991.03
1702793520000,25.4,25.42,25.3,25.34,4839.01
1702793580000,25.33,25.38,25.32,25.35,1783.27
1702793640000,25.33,25.4,25.32,25.39,3539.65
1702793700000,25.39,25.52,25.39,25.46,4797.58
1702793760000,25.46,25.51,25.44,25.47,1341.61
1702793820000,25.47,25.47,25.21,25.42,4699.43
1702793880000,25.41,25.48,25.2,25.28,2958.76
1702793940000,25.28,25.46,25.28,25.41,4362.62
1702794000000,25.4,25.42,25.36,25.38,2014.47
1702794060000,25.37,25.68,25.26,25.66,7503.33
1702794120000,25.66,25.71,25.57,25.67,4524.13
1702794180000,25.64,25.68,25.61,25.66,1330.65
1702794240000,25.64,25.66,25.54,25.54,1261.69
1702794300000,25.56,25.82,25.54,25.74,3902.44
1702794360000,25.74,25.75,25.68,25.75,1356.6
1702794420000,25.75,25.81,25.71,25.79,3549.14
1702794480000,25.81,25.86,25.79,25.81,2589.3
1702794540000,25.82,25.82,25.73,25.8,3193.38
1702794600000,25.8,25.94,25.79,25.91,5382.0
1702794660000,25.92,26.09,25.76,25.92,13419.7
1702794720000,25.9,25.96,25.72,25.73,6648.06
1702794780000,25.73,26.0,25.72,25.78,11596.24
1702794840000,25.78,25.9,25.68,25.8,3730.45
1702794900000,25.82,25.87,25.72,25.84,3412.98
1702794960000,25.81,25.84,25.69,25.79,3398.28
1702795020000,25.77,25.9,25.71,25.9,3971.94
1702795080000,25.9,26.0,25.89,25.96,4798.71
1702795140000,25.93,26.0,25.86,25.91,2377.63
1702795200000,25.89,25.96,25.8,25.89,3164.71
1702795260000,25.91,26.03,25.87,26.02,1865.13
1702795320000,26.0,26.08,25.86,25.97,5516.14
1702795380000,25.97,26.18,25.94,26.16,2312.27
1702795440000,26.16,26.29,26.09,26.27,4433.76
1702795500000,26.27,26.27,26.16,26.22,2453.56
1702795560000,26.21,26.22,26.04,26.15,4012.68
1702795620000,26.15,26.28,26.12,26.28,3201.7
1702795680000,26.25,26.32,26.19,26.26,3837.75
1702795740000,26.28,26.68,26.26,26.62,11116.39
1702795800000,26.65,26.75,26.54,26.71,6801.71
1702795860000,26.72,26.79,26.61,26.7,6879.34
1702795920000,26.69,26.77,26.64,26.69,2863.68
1702795980000,26.68,26.79,26.66,26.78,2809.36
1702796040000,26.78,26.85,26.65,26.7,8397.7
1702796100000,26.7,26.78,26.65,26.76,3201.68
1702796160000,26.76,26.82,26.65,26.78,3554.73
1702796220000,26.78,26.82,26.66,26.69,4277.54
1702796280000,26.7,26.93,26.69,26.82,5154.2
1702796340000,26.82,26.91,26.78,26.87,3773.89
1702796400000,26.88,26.91,26.8,26.83,3173.83
1702796460000,26.83,26.89,26.81,26.84,2609.92
1702796520000,26.84,27.05,26.82,26.94,7329.98
1702796580000,26.94,26.98,26.91,26.95,2508.07
1702796640000,26.96,26.97,26.81,26.9,4591.43
1702796700000,26.89,26.92,26.73,26.76,3612.37
1702796760000,26.75,26.82,26.73,26.75,1810.11
1702796820000,26.75,26.77,26.71,26.74,4416.84
1702796880000,26.73,26.8,26.71,26.77,3605.15
1702796940000,26.75,26.83,26.71,26.8,6011.27
1702797000000,26.81,26.87,26.8,26.85,3674.09
1702797060000,26.86,26.95,26.85,26.88,3237.37
1702797120000,26.89,26.99,26.85,26.91,4035.25
1702797180000,26.91,26.99,26.87,26.92,3665.02
1702797240000,26.92,26.93,26.85,26.87,3080.08
1702797300000,26.89,26.96,26.83,26.92,3627.09
1702797360000,26.92,26.96,26.85,26.94,1329.81
1702797420000,26.92,26.98,26.89,26.93,2746.85
1702797480000,26.95,26.97,26.84,26.88,3298.7
1702797540000,26.88,26.97,26.87,26.88,2272.75
1702797600000,26.9,26.99,26.88,26.96,3322.15
1702797660000,26.98,27.01,26.92,26.97,2062.82
1702797720000,26.99,27.07,26.97,27.01,4759.73
1702797780000,27.01,27.07,26.98,27.04,2974.34
1702797840000,27.05,27.18,27.02,27.08,8627.78
1702797900000,27.08,27.34,27.05,27.26,9439.68
1702797960000,27.26,27.36,27.14,27.34,7534.68
1702798020000,27.32,27.33,27.12,27.14,6992.05
1702798080000,27.14,27.24,27.13,27.2,3842.7
1702798140000,27.2,27.4,27.17,27.39,6320.74
1702798200000,27.4,27.46,27.28,27.43,11345.04
1702798260000,27.44,27.44,27.18,27.36,8860.44
1702798320000,27.37,27.43,27.3,27.33,3937.64
1702798380000,27.34,27.38,27.3,27.32,2633.4
1702798440000,27.33,27.4,27.3,27.35,5186.28
1702798500000,27.33,27.4,27.3,27.31,5292.48
1702798560000,27.32,27.42,27.24,27.3,5458.31
1702798620000,27.3,27.37,27.26,27.34,4178.06
1702798680000,27.34,27.34,27.05,27.19,5142.07
1702798740000,27.19,27.25,27.17,27.18,3696.39
1702798800000,27.18,27.29,27.05,27.06,3730.93
1702798860000,27.05,27.28,27.04,27.26,5607.0
1702798920000,27.26,27.54,27.16,27.45,9097.86
1702798980000,27.48,27.5,27.31,27.47,5778.9
1702799040000,27.48,27.5,27.41,27.46,3515.29
1702799100000,27.44,27.6,27.42,27.51,4618.91
1702799160000,27.51,27.64,27.51,27.52,6708.16
1702799220000,27.54,27.58,27.47,27.49,7226.71
1702799280000,27.49,27.52,27.29,27.34,9405.85
1702799340000,27.35,27.55,27.3,27.54,7892.82
1702799400000,27.53,27.55,27.44,27.46,3234.22
1702799460000,27.46,27.57,27.45,27.54,4998.71
1702799520000,27.54,27.63,27.43,27.62,8543.1
1702799580000,27.63,27.7,27.56,27.67,9575.79
1702799640000,27.66,27.7,27.64,27.67,8497.5
1702799700000,27.67,27.77,27.6,27.74,11041.32
1702799760000,27.75,27.97,27.67,27.88,17307.61
1702799820000,27.9,27.99,27.8,27.9,11069.56
1702799880000,27.9,28.06,27.88,28.03,11856.41
1702799940000,28.02,28.2,27.98,28.18,21230.91
1702800000000,28.18,28.2,27.09,27.22,66789.37
1702800060000,27.22,27.73,27.16,27.18,39917.19
1702800120000,27.19,27.5,27.18,27.29,22489.82
1702800180000,27.28,27.4,27.25,27.33,15954.64
1702800240000,27.32,27.43,27.25,27.27,12399.98
1702800300000,27.27,27.49,27.25,27.39,9893.55
1702800360000,27.4,27.5,27.39,27.4,8192.32
1702800420000,27.41,27.46,27.2,27.25,7838.06
1702800480000,27.24,27.5,27.22,27.48,9634.41
1702800540000,27.5,27.58,27.42,27.47,5964.42
1702800600000,27.45,27.57,27.45,27.53,6260.36
1702800660000,27.52,27.56,27.45,27.46,3685.88
1702800720000,27.47,27.48,27.2,27.21,4454.35
1702800780000,27.21,27.43,27.13,27.19,7939.57
1702800840000,27.19,27.2,26.72,26.74,21056.95
1702800900000,26.73,26.98,26.71,26.93,16269.68
1702800960000,26.93,27.14,26.9,27.06,4769.28
1702801020000,27.06,27.14,26.89,26.96,6492.4
1702801080000,26.95,27.04,26.77,26.9,9353.11
1702801140000,26.91,27.14,26.9,27.1,4995.86
1702801200000,27.09,27.14,26.96,27.0,6540.15
1702801260000,27.01,27.11,26.99,27.01,6536.01
1702801320000,27.0,27.11,26.97,27.09,5129.38
1702801380000,27.09,27.26,27.03,27.1,8873.82
1702801440000,27.08,27.42,27.08,27.22,12532.1
1702801500000,27.24,27.4,27.24,27.36,4048.65
1702801560000,27.36,27.39,27.17,27.28,6395.37
1702801620000,27.28,27.32,27.22,27.24,5807.42
1702801680000,27.23,27.39,27.21,27.38,6088.42
1702801740000,27.38,27.41,27.27,27.29,4881.31
1702801800000,27.29,27.41,27.21,27.39,7622.17
1702801860000,27.4,27.44,27.32,27.4,5805.74
1702801920000,27.4,27.47,27.17,27.46,9633.01
1702801980000,27.47,27.48,27.14,27.22,9318.05
1702802040000,27.22,27.26,26.95,27.17,14404.02
1702802100000,27.15,27.15,26.96,27.02,12439.79
1702802160000,27.02,27.1,26.99,27.02,4817.16
1702802220000,27.03,27.07,26.99,27.04,2910.6
1702802280000,27.04,27.1,26.95,27.01,5403.68
1702802340000,27.01,27.27,27.0,27.23,6442.72
1702802400000,27.21,27.24,27.1,27.12,3871.83
1702802460000,27.11,27.19,27.1,27.18,2594.61
1702802520000,27.18,27.33,27.16,27.28,6164.97
1702802580000,27.28,27.39,27.25,27.33,3750.85
1702802640000,27.33,27.69,27.14,27.68,12190.26
1702802700000,27.68,27.7,27.38,27.51,21438.89
1702802760000,27.49,27.8,27.46,27.74,16423.35
1702802820000,27.72,27.8,27.5,27.68,10341.99
1702802880000,27.66,27.84,27.59,27.75,7291.91
1702802940000,27.77,27.99,27.72,27.94,10783.8
1702803000000,27.91,28.0,27.88,27.99,9912.37
1702803060000,27.98,28.2,27.95,28.07,9511.63
1702803120000,28.07,28.73,28.07,28.41,22086.87
1702803180000,28.41,28.74,28.17,28.48,32156.0
1702803240000,28.47,28.88,28.41,28.79,17142.45
1702803300000,28.79,28.87,28.61,28.66,13796.48
1702803360000,28.64,28.85,28.63,28.79,9202.76
1702803420000,28.79,29.09,28.72,29.05,12282.69
1702803480000,29.03,29.2,28.92,29.11,10715.07
1702803540000,29.1,29.27,28.8,28.99,18363.28
1702803600000,28.98,29.49,28.9,29.35,20326.79
1702803660000,29.36,29.55,29.29,29.5,13458.88
1702803720000,29.51,29.52,29.22,29.28,18602.97
1702803780000,29.31,29.6,29.2,29.24,17465.29
1702803840000,29.24,29.61,29.2,29.46,17525.84
1702803900000,29.42,29.54,29.05,29.14,14064.78
1702803960000,29.16,29.3,28.65,28.96,23704.51
1702804020000,28.97,29.14,28.9,29.0,6163.44
1702804080000,29.0,29.04,28.79,29.0,6483.88
1702804140000,29.01,29.35,28.94,29.32,8142.07
1702804200000,29.32,29.5,29.24,29.44,9861.16
1702804260000,29.44,29.58,29.34,29.48,9250.67
1702804320000,29.5,29.95,29.41,29.81,18111.98
1702804380000,29.84,30.0,29.78,29.95,20179.19
1702804440000,29.93,30.07,29.79,29.94,21094.6
1702804500000,29.93,30.08,29.89,30.06,13183.03
1702804560000,30.02,30.08,29.81,29.88,8833.02
1702804620000,29.88,29.9,29.56,29.58,9803.53
1702804680000,29.62,29.69,29.42,29.64,11391.1
1702804740000,29.62,29.84,29.58,29.84,7386.64
1702804800000,29.81,29.91,29.72,29.81,7463.99
1702804860000,29.81,29.99,29.6,29.76,7713.9
1702804920000,29.77,29.97,29.72,29.87,9167.85
1702804980000,29.87,29.9,29.6,29.65,5827.56
1702805040000,29.62,29.64,29.37,29.61,8331.53
1702805100000,29.58,29.67,29.44,29.47,7756.12
1702805160000,29.5,29.5,29.04,29.27,13531.89
1702805220000,29.27,29.54,29.27,29.4,9194.22
1702805280000,29.39,29.49,29.32,29.49,6423.9
1702805340000,29.48,29.55,29.43,29.52,3470.76
1702805400000,29.51,29.55,29.48,29.53,3465.26
1702805460000,29.54,29.7,29.46,29.7,6080.48
1702805520000,29.69,29.7,29.25,29.29,10508.76
1702805580000,29.29,29.5,28.41,28.52,38781.78
1702805640000,28.52,28.87,28.5,28.52,19853.79
1702805700000,28.51,28.83,28.51,28.8,8977.78
1702805760000,28.78,28.8,28.51,28.67,12597.38
1702805820000,28.65,28.75,28.63,28.69,3412.27
1702805880000,28.69,28.72,28.51,28.62,7697.39
1702805940000,28.61,28.67,28.54,28.65,4311.19
1702806000000,28.66,28.8,28.61,28.72,6712.23
1702806060000,28.72,28.8,28.72,28.79,4633.95
1702806120000,28.77,28.79,28.68,28.71,9194.64
1702806180000,28.73,28.81,28.72,28.8,7186.35
1702806240000,28.79,28.84,28.7,28.79,6319.4
1702806300000,28.78,28.89,28.77,28.81,6408.57
1702806360000,28.81,28.87,28.77,28.84,3468.86
1702806420000,28.83,29.18,28.83,28.91,9027.56
1702806480000,28.9,28.92,28.81,28.82,4621.72
1702806540000,28.81,28.87,28.71,28.8,5015.8
1702806600000,28.82,29.17,28.8,28.96,10824.8
1702806660000,28.93,29.01,28.83,28.83,5758.92
1702806720000,28.83,28.85,28.68,28.72,5300.37
1702806780000,28.73,28.74,28.55,28.66,10330.85
1702806840000,28.67,28.67,28.51,28.63,7264.25
1702806900000,28.63,28.68,28.51,28.56,7817.93
1702806960000,28.55,28.74,28.51,28.66,6619.35
1702807020000,28.66,28.73,28.63,28.7,6659.78
1702807080000,28.72,28.74,28.58,28.59,5059.19
1702807140000,28.59,28.62,28.52,28.53,3832.0
1702807200000,28.54,28.57,28.36,28.36,5901.42
1702807260000,28.36,28.36,27.79,27.87,18727.19
1702807320000,27.88,28.23,27.77,27.88,15326.69
1702807380000,27.88,27.97,27.77,27.88,10778.41
1702807440000,27.88,28.05,27.78,27.86,17761.94
1702807500000,27.86,27.97,27.79,27.9,4749.19
1702807560000,27.9,27.91,27.65,27.7,8233.26
1702807620000,27.69,27.71,27.46,27.48,7362.57
1702807680000,27.48,27.65,27.47,27.57,6019.79
1702807740000,27.57,27.67,27.46,27.5,8319.71
1702807800000,27.5,27.89,27.21,27.71,18613.39
1702807860000,27.71,27.72,27.65,27.68,2438.61
1702807920000,27.69,27.86,27.67,27.83,5167.6
1702807980000,27.83,27.88,27.74,27.79,3273.09
1702808040000,27.79,27.94,27.75,27.86,4057.41
1702808100000,27.86,27.9,27.58,27.58,5532.73
1702808160000,27.6,27.69,27.56,27.63,2949.04
1702808220000,27.62,27.64,27.46,27.46,3607.52
1702808280000,27.48,27.51,27.21,27.35,8716.13
1702808340000,27.32,27.39,27.12,27.12,13847.08
1702808400000,27.13,27.24,27.0,27.05,21495.23
1702808460000,27.05,27.2,27.03,27.11,9346.04
1702808520000,27.13,27.13,26.66,26.7,20484.42
1702808580000,26.72,27.1,26.67,27.05,13872.23
1702808640000,27.03,27.16,27.01,27.06,4800.45
1702808700000,27.06,27.09,26.55,26.66,16953.58
1702808760000,26.64,26.72,26.4,26.63,19885.3
1702808820000,26.63,26.9,26.16,26.85,25940.43
1702808880000,26.86,26.89,26.72,26.84,6925.88
1702808940000,26.84,26.88,26.8,26.85,2240.65
1702809000000,26.83,26.97,26.76,26.81,8542.76
1702809060000,26.81,26.83,26.44,26.57,5018.44
1702809120000,26.55,26.78,26.5,26.61,6103.11
1702809180000,26.59,26.61,26.22,26.36,7780.75
1702809240000,26.37,26.4,26.01,26.02,9194.46
1702809300000,26.02,26.21,26.0,26.15,6655.22
1702809360000,26.14,26.15,26.0,26.06,6744.59
1702809420000,26.06,26.39,26.05,26.36,9437.76
1702809480000,26.37,26.45,26.16,26.38,6471.71
1702809540000,26.38,26.38,26.09,26.1,5982.26
1702809600000,26.11,26.27,26.08,26.24,3343.89
1702809660000,26.26,26.3,25.87,26.08,10802.28
1702809720000,26.08,26.12,26.0,26.1,5083.81
1702809780000,26.12,26.3,26.09,26.23,6938.62
1702809840000,26.22,26.27,26.09,26.24,3849.5
1702809900000,26.23,26.29,26.17,26.18,6204.04
1702809960000,26.2,26.22,26.15,26.19,3467.54
1702810020000,26.19,26.3,26.15,26.25,5228.66
1702810080000,26.25,26.29,26.17,26.19,3568.99
1702810140000,26.21,26.52,26.18,26.52,10951.25
1702810200000,26.51,26.69,26.32,26.6,10229.77
1702810260000,26.58,26.63,26.41,26.45,4689.72
1702810320000,26.44,26.62,26.3,26.54,6006.01
1702810380000,26.54,27.5,26.43,27.0,26181.17
1702810440000,27.0,27.03,26.74,26.82,8601.19
1702810500000,26.82,27.05,26.81,26.87,8971.75
1702810560000,26.87,26.89,26.72,26.73,3675.3
1702810620000,26.74,26.84,26.58,26.67,5231.54
1702810680000,26.67,26.72,26.6,26.63,3808.61
1702810740000,26.65,26.85,26.65,26.83,2883.92
1702810800000,26.84,26.86,26.61,26.7,3663.26
1702810860000,26.68,26.72,26.57,26.61,2043.72
1702810920000,26.61,26.61,26.4,26.47,3508.55
1702810980000,26.48,26.61,26.47,26.61,4620.33
1702811040000,26.61,26.61,26.42,26.42,4046.22
1702811100000,26.44,26.45,26.34,26.39,2981.5
1702811160000,26.37,26.4,26.31,26.36,2709.4
1702811220000,26.34,26.34,26.03,26.08,11772.06
1702811280000,26.08,26.1,25.7,25.88,23713.08
1702811340000,25.87,25.93,25.82,25.92,4876.92
1702811400000,25.92,26.01,25.9,25.96,6875.97
1702811460000,25.98,26.01,25.78,25.9,4991.87
1702811520000,25.89,26.0,25.88,25.97,3723.3
1702811580000,25.98,26.0,25.88,25.95,3622.21
1702811640000,25.94,26.08,25.88,25.95,6460.91
1702811700000,25.95,26.06,25.88,26.02,4373.14
1702811760000,26.03,26.22,26.01,26.16,5251.33
1702811820000,26.16,26.19,26.09,26.15,5205.57
1702811880000,26.15,26.25,26.02,26.13,7018.61
1702811940000,26.16,26.4,26.1,26.39,8269.36
1702812000000,26.4,26.45,26.31,26.4,4616.41
1702812060000,26.4,26.51,26.37,26.38,3183.06
1702812120000,26.39,26.43,26.14,26.14,4100.88
1702812180000,26.15,26.4,26.11,26.34,5649.28
1702812240000,26.33,26.34,26.14,26.18,5325.71
1702812300000,26.16,26.2,25.88,25.9,10718.24
1702812360000,25.9,26.07,25.9,26.03,5097.25
1702812420000,26.02,26.04,25.9,26.02,4754.65
1702812480000,26.02,26.1,25.99,26.04,3411.74
1702812540000,26.04,26.16,25.98,26.07,6065.09
1702812600000,26.07,26.14,25.99,26.12,3731.85
1702812660000,26.11,26.42,26.03,26.36,10812.67
1702812720000,26.38,26.48,26.22,26.35,7065.78
1702812780000,26.35,26.46,26.25,26.41,7858.71
1702812840000,26.4,26.62,26.33,26.52,11381.67
1702812900000,26.53,26.7,26.48,26.55,7873.4
1702812960000,26.54,26.6,26.4,26.56,4823.32
1702813020000,26.58,26.66,26.5,26.53,5797.9
1702813080000,26.53,26.68,26.5,26.68,10069.11
1702813140000,26.65,26.83,26.58,26.72,9444.87
1702813200000,26.72,26.81,26.69,26.76,8338.15
1702813260000,26.76,26.79,26.5,26.6,10369.63
1702813320000,26.59,26.73,26.55,26.64,8176.66
1702813380000,26.64,26.7,26.35,26.45,8168.04
1702813440000,26.45,26.45,26.35,26.37,3627.94
1702813500000,26.37,26.39,26.3,26.32,2141.71
1702813560000,26.33,26.46,26.3,26.4,5728.16
1702813620000,26.39,26.57,26.35,26.48,7510.94
1702813680000,26.48,26.51,26.19,26.27,9626.86
1702813740000,26.28,26.3,26.01,26.01,8696.51
1702813800000,26.05,26.13,25.98,26.0,7343.92
1702813860000,25.99,26.04,25.84,25.88,10009.0
1702813920000,25.88,25.98,25.8,25.86,14580.99
1702813980000,25.86,26.07,25.73,25.99,24796.1
1702814040000,26.01,26.04,25.84,25.89,17080.61
1702814100000,25.9,25.99,25.79,25.82,11297.92
1702814160000,25.83,25.98,25.61,25.62,21636.52
1702814220000,25.62,25.77,25.6,25.77,11016.11
1702814280000,25.77,25.87,25.71,25.8,8695.22
1702814340000,25.8,25.84,25.52,25.7,27062.82
1702814400000,25.7,25.71,24.94,25.04,88678.59
1702814460000,25.04,25.29,25.02,25.21,40124.84
1702814520000,25.23,25.29,25.19,25.25,16620.2
1702814580000,25.24,25.25,24.88,25.05,36607.39
1702814640000,25.06,25.17,24.88,24.98,20793.62
1702814700000,24.97,25.09,24.59,24.66,26803.19
1702814760000,24.65,24.7,24.59,24.67,24469.76
1702814820000,24.67,24.69,24.3,24.31,30771.4
1702814880000,24.32,24.43,24.0,24.27,43074.5
1702814940000,24.27,24.58,24.26,24.5,23422.4
1702815000000,24.51,25.04,24.48,24.96,26074.65
1702815060000,24.98,25.18,24.97,25.11,23283.43
1702815120000,25.13,25.18,24.84,25.11,16390.28
1702815180000,25.11,25.25,25.08,25.15,9072.15
1702815240000,25.14,25.16,25.11,25.15,3820.41
1702815300000,25.15,25.19,25.11,25.13,8794.21
1702815360000,25.13,25.3,25.11,25.19,7636.79
1702815420000,25.2,25.22,25.11,25.13,6591.12
1702815480000,25.13,25.14,24.73,24.84,14423.25
1702815540000,24.83,24.86,24.73,24.75,5754.34
1702815600000,24.73,24.74,24.36,24.38,10375.06
1702815660000,24.37,24.47,24.0,24.44,25028.72
1702815720000,24.46,24.53,24.37,24.52,7871.82
1702815780000,24.53,24.58,24.39,24.5,5563.41
1702815840000,24.48,24.57,24.4,24.45,7506.78
1702815900000,24.45,24.46,24.3,24.39,6346.43
1702815960000,24.39,24.49,24.37,24.41,6500.81
1702816020000,24.41,24.41,24.02,24.09,13068.32
1702816080000,24.09,24.24,23.85,23.97,16122.27
1702816140000,23.95,23.96,23.44,23.55,48268.41
1702816200000,23.55,24.03,23.43,23.99,21753.93
1702816260000,23.96,24.05,23.88,23.93,9723.35
1702816320000,23.95,24.04,23.91,23.96,6788.86
1702816380000,23.95,24.0,23.87,23.95,4855.24
1702816440000,23.96,24.15,23.75,24.06,14235.83
1702816500000,24.02,24.36,23.93,24.31,18334.34
1702816560000,24.3,24.96,24.12,24.76,32340.65
1702816620000,24.74,24.96,24.36,24.9,24015.67
1702816680000,24.92,24.98,24.8,24.83,15073.67
1702816740000,24.8,24.88,24.64,24.66,10581.15
1702816800000,24.67,24.79,24.63,24.72,7294.18
1702816860000,24.72,24.96,24.6,24.85,15384.79
1702816920000,24.85,24.95,24.61,24.75,14408.15
1702816980000,24.77,24.82,24.65,24.72,6997.27
1702817040000,24.73,24.81,24.59,24.66,7613.0
1702817100000,24.66,24.72,24.64,24.65,3595.28
1702817160000,24.66,24.72,24.65,24.65,4388.14
1702817220000,24.66,24.76,24.54,24.61,7609.17
1702817280000,24.62,24.8,24.6,24.8,8916.54
1702817340000,24.78,24.79,24.57,24.57,5751.25
1702817400000,24.6,24.63,24.51,24.55,4561.78
1702817460000,24.55,24.6,24.33,24.41,13448.26
1702817520000,24.41,24.45,24.16,24.23,13066.56
1702817580000,24.21,24.49,24.2,24.47,5725.44
1702817640000,24.5,24.65,24.4,24.54,7625.93
1702817700000,24.57,24.66,24.22,24.23,6004.32
1702817760000,24.21,24.31,24.01,24.14,12119.79
1702817820000,24.15,24.32,24.1,24.25,11339.46
1702817880000,24.25,24.5,24.2,24.42,16398.84
1702817940000,24.44,24.55,24.4,24.45,18013.8
1702818000000,24.46,24.71,24.34,24.6,22223.98
1702818060000,24.6,25.13,24.58,25.13,21128.84
1702818120000,25.13,26.03,25.12,25.87,68547.95
1702818180000,25.85,26.2,25.3,25.41,46579.22
1702818240000,25.4,25.49,24.62,25.23,75277.49
1702818300000,25.23,25.63,24.63,24.69,100406.78
1702818360000,24.7,25.0,24.32,24.76,90590.95
1702818420000,24.76,25.8,24.71,25.53,122655.57
1702818480000,25.52,26.15,25.52,26.12,43729.74
1702818540000,26.12,26.19,25.65,25.93,43485.86
1702818600000,25.95,26.38,25.91,26.37,47653.45
1702818660000,26.38,26.4,26.13,26.38,23144.7
1702818720000,26.35,26.44,26.13,26.13,32330.4
1702818780000,26.13,26.17,25.67,25.7,26953.48
1702818840000,25.69,25.95,25.62,25.78,18699.3
1702818900000,25.75,25.94,25.51,25.79,26685.71
1702818960000,25.79,27.14,25.76,26.2,75616.78
1702819020000,26.2,27.08,26.15,26.72,37484.12
1702819080000,26.7,26.79,26.16,26.59,26643.01
1702819140000,26.56,26.63,26.31,26.47,18644.73
1702819200000,26.47,26.49,26.16,26.35,13425.35
1702819260000,26.33,26.33,26.02,26.24,16772.84
1702819320000,26.24,26.28,26.0,26.11,16653.1
1702819380000,26.09,26.15,26.0,26.02,11399.2
1702819440000,26.02,26.09,25.75,25.78,18613.01
1702819500000,25.78,25.88,25.71,25.72,19664.36
1702819560000,25.72,25.8,25.66,25.7,12979.01
1702819620000,25.69,25.88,25.5,25.84,18251.51
1702819680000,25.84,25.85,25.65,25.82,11890.81
1702819740000,25.84,26.15,25.8,26.15,15315.93
1702819800000,26.14,26.16,25.78,25.91,16552.06
1702819860000,25.91,25.93,25.8,25.9,7034.69
1702819920000,25.9,25.91,25.62,25.7,9841.97
1702819980000,25.68,25.85,25.66,25.84,14096.52
1702820040000,25.82,26.0,25.78,25.9,10548.54
1702820100000,25.91,26.1,25.89,25.99,14980.92
1702820160000,25.99,26.0,25.86,25.94,8030.52
1702820220000,25.95,26.07,25.9,26.02,11497.7
1702820280000,26.02,26.32,25.91,26.14,20031.23
1702820340000,26.14,26.14,26.0,26.05,5295.69
1702820400000,26.07,26.11,25.97,26.04,9403.41
1702820460000,26.04,26.3,25.88,26.17,18549.0
1702820520000,26.19,26.25,26.08,26.08,5120.8
1702820580000,26.09,26.13,26.0,26.02,4281.26
1702820640000,26.02,26.22,26.01,26.19,8991.54
1702820700000,26.19,26.24,26.04,26.12,5177.99
1702820760000,26.14,26.24,26.12,26.21,5161.82
1702820820000,26.21,26.42,26.17,26.3,10266.91
1702820880000,26.3,26.4,26.19,26.31,8032.8
1702820940000,26.31,26.4,26.26,26.32,8346.3
1702821000000,26.33,26.33,26.25,26.29,5916.77
1702821060000,26.3,26.37,26.24,26.31,8249.89
1702821120000,26.31,26.4,26.22,26.27,8819.46
1702821180000,26.28,26.34,26.22,26.27,9884.03
1702821240000,26.26,26.43,26.22,26.34,12117.33
1702821300000,26.34,26.35,26.0,26.08,12058.81
1702821360000,26.07,26.14,26.0,26.11,10482.12
1702821420000,26.1,26.15,26.02,26.1,10445.11
1702821480000,26.1,26.15,26.07,26.12,4141.93
1702821540000,26.11,26.13,26.02,26.07,8965.41
1702821600000,26.07,26.12,25.96,25.98,10770.43
1702821660000,25.99,26.02,25.92,25.94,7240.73
1702821720000,25.95,26.02,25.94,25.97,5483.28
1702821780000,25.98,25.99,25.73,25.8,14214.49
1702821840000,25.79,25.91,25.77,25.86,8186.99
1702821900000,25.86,26.09,25.84,26.03,14871.88
1702821960000,26.03,26.09,26.0,26.01,8581.08
1702822020000,26.02,26.11,26.0,26.07,8484.29
1702822080000,26.07,26.19,26.04,26.14,9152.86
1702822140000,26.14,26.34,26.11,26.29,11466.75
1702822200000,26.29,26.34,26.26,26.31,9691.67
1702822260000,26.31,26.38,26.26,26.3,15358.58
1702822320000,26.32,26.41,26.26,26.36,14459.61
1702822380000,26.36,26.61,26.31,26.51,20861.89
1702822440000,26.51,26.61,26.47,26.52,10523.88
1702822500000,26.52,26.61,26.43,26.45,14256.64
1702822560000,26.45,26.5,26.38,26.39,9273.69
1702822620000,26.4,26.45,26.36,26.36,6191.31
1702822680000,26.38,26.41,26.01,26.11,16923.43
1702822740000,26.11,26.12,25.96,26.04,8189.92
1702822800000,26.04,26.13,26.0,26.01,5365.83
1702822860000,26.0,26.03,26.0,26.0,3510.87
1702822920000,26.01,26.08,26.0,26.08,7216.91
1702822980000,26.07,26.09,26.02,26.03,5838.83
1702823040000,26.03,26.04,25.95,25.96,7706.93
1702823100000,25.96,25.97,25.86,25.9,10354.91
1702823160000,25.9,25.91,25.77,25.78,4898.53
1702823220000,25.78,25.84,25.71,25.81,8463.98
1702823280000,25.81,25.9,25.8,25.85,3838.14
1702823340000,25.85,25.9,25.77,25.86,7092.01
1702823400000,25.85,25.87,25.69,25.71,6759.62
1702823460000,25.69,25.77,25.67,25.75,5586.84
1702823520000,25.75,25.83,25.74,25.82,3469.68
1702823580000,25.83,25.86,25.81,25.81,2627.66
1702823640000,25.81,25.85,25.69,25.7,5174.2
1702823700000,25.69,25.7,25.38,25.43,25333.27
1702823760000,25.43,25.43,25.01,25.13,48083.21
1702823820000,25.13,25.36,25.07,25.3,13717.99
1702823880000,25.29,25.43,25.21,25.32,8240.37
1702823940000,25.32,25.46,25.29,25.42,8302.69
1702824000000,25.42,25.52,25.21,25.42,15666.32
1702824060000,25.45,25.49,25.4,25.44,2973.66
1702824120000,25.43,25.52,25.43,25.47,5584.92
1702824180000,25.48,25.53,25.46,25.5,4043.17
1702824240000,25.5,25.6,25.43,25.47,6166.63
1702824300000,25.48,25.57,25.43,25.53,8090.89
1702824360000,25.52,25.63,25.52,25.6,4344.7
1702824420000,25.6,25.66,25.58,25.6,6448.62
1702824480000,25.61,25.64,25.49,25.54,5998.0
1702824540000,25.53,25.61,25.52,25.58,5337.28
1702824600000,25.57,25.58,25.51,25.56,6267.37
1702824660000,25.56,25.77,25.55,25.71,10317.69
1702824720000,25.72,25.76,25.64,25.71,6550.74
1702824780000,25.72,25.8,25.69,25.75,9010.02
1702824840000,25.75,25.78,25.73,25.74,6423.34
1702824900000,25.74,25.76,25.66,25.67,10772.6
1702824960000,25.66,25.7,25.55,25.7,10934.23
1702825020000,25.7,25.73,25.61,25.62,7047.79
1702825080000,25.62,25.68,25.58,25.64,10039.91
1702825140000,25.65,26.1,25.6,26.03,29748.12
1702825200000,26.03,26.07,25.95,25.95,13221.71
1702825260000,25.95,25.98,25.8,25.84,11493.01
1702825320000,25.84,25.88,25.7,25.73,20269.6
1702825380000,25.74,25.76,25.55,25.6,13527.57
1702825440000,25.58,25.69,25.55,25.69,12310.3
1702825500000,25.69,25.74,25.59,25.64,11265.19
1702825560000,25.64,25.72,25.62,25.71,8733.66
1702825620000,25.71,25.89,25.68,25.87,8564.51
1702825680000,25.88,25.94,25.84,25.91,8772.45
1702825740000,25.92,26.03,25.89,25.96,11514.46
1702825800000,25.97,26.03,25.95,26.01,4645.77
1702825860000,26.01,26.04,25.93,25.96,8955.44
1702825920000,25.96,25.99,25.77,25.81,10481.47
1702825980000,25.8,25.85,25.69,25.85,13826.09
1702826040000,25.85,25.93,25.83,25.9,17433.03
1702826100000,25.91,25.96,25.82,25.87,8872.32
1702826160000,25.87,25.87,25.69,25.71,7061.83
1702826220000,25.71,25.83,25.67,25.8,5667.2
1702826280000,25.8,25.82,25.69,25.7,7513.74
1702826340000,25.7,25.74,25.64,25.72,4466.22
1702826400000,25.71,25.74,25.69,25.71,4985.84
1702826460000,25.71,25.79,25.7,25.77,4146.2
1702826520000,25.77,25.86,25.75,25.86,4291.95
1702826580000,25.86,25.9,25.83,25.89,5962.88
1702826640000,25.89,25.93,25.85,25.92,5913.09
1702826700000,25.92,25.98,25.87,25.95,9297.93
1702826760000,25.95,25.96,25.68,25.68,12035.27
1702826820000,25.68,25.75,25.6,25.62,13714.46
1702826880000,25.62,25.93,25.55,25.89,11351.59
1702826940000,25.89,25.98,25.87,25.98,7786.19
1702827000000,25.97,25.98,25.85,25.96,11962.73
1702827060000,25.95,25.98,25.84,25.86,7445.6
1702827120000,25.86,25.9,25.76,25.82,10289.63
1702827180000,25.83,25.87,25.79,25.87,5804.39
1702827240000,25.87,25.98,25.78,25.87,12770.81
1702827300000,25.87,25.99,25.84,25.97,9491.38
1702827360000,25.97,26.03,25.93,26.01,8765.99
1702827420000,26.02,26.08,25.9,26.02,12162.74
1702827480000,26.03,26.15,25.94,26.15,13495.66
1702827540000,26.14,26.27,26.07,26.26,18092.04
1702827600000,26.27,26.28,26.09,26.1,17426.23
1702827660000,26.1,26.14,25.95,26.01,10565.65
1702827720000,26.02,26.25,25.98,26.21,16853.16
1702827780000,26.21,26.42,26.17,26.39,22868.41
1702827840000,26.38,26.41,26.26,26.27,16804.51
1702827900000,26.27,26.32,26.25,26.26,13128.39
1702827960000,26.26,26.29,26.25,26.26,11925.25
1702828020000,26.26,26.26,26.0,26.1,16244.86
1702828080000,26.1,26.11,25.91,25.93,14368.8
1702828140000,25.92,25.94,25.86,25.88,12594.76
1702828200000,25.88,26.02,25.86,25.88,12301.9
1702828260000,25.89,26.01,25.85,25.85,12813.1
1702828320000,25.86,25.88,25.58,25.6,30874.68
1702828380000,25.61,25.76,25.59,25.75,11922.01
1702828440000,25.75,25.77,25.64,25.7,12059.87
1702828500000,25.71,25.77,25.66,25.73,9180.75
1702828560000,25.74,25.75,25.4,25.43,32222.59
1702828620000,25.44,25.48,25.3,25.42,19015.26
1702828680000,25.42,25.48,25.36,25.43,11421.17
1702828740000,25.43,25.52,25.35,25.49,17083.05
1702828800000,25.49,25.49,25.22,25.44,36106.69
1702828860000,25.44,25.55,25.37,25.43,17411.1
1702828920000,25.44,25.76,25.37,25.7,30525.72
1702828980000,25.71,25.82,25.6,25.78,12196.85
1702829040000,25.79,25.86,25.74,25.83,9579.78
1702829100000,25.83,25.87,25.77,25.82,5802.54
1702829160000,25.83,25.98,25.81,25.95,12219.29
1702829220000,25.94,26.0,25.93,25.99,6586.89
1702829280000,25.99,26.22,25.98,26.07,11008.49
1702829340000,26.07,26.14,26.06,26.13,4524.75
1702829400000,26.13,26.21,26.05,26.17,7948.61
1702829460000,26.17,26.23,26.15,26.19,4232.71
1702829520000,26.17,26.24,26.13,26.24,5136.91
1702829580000,26.25,26.3,26.13,26.14,9201.2
1702829640000,26.15,26.15,25.94,26.0,11023.91
1702829700000,26.0,26.18,26.0,26.14,4260.45
1702829760000,26.16,26.26,26.12,26.22,6343.85
1702829820000,26.21,26.23,26.12,26.16,12767.23
1702829880000,26.15,26.24,26.03,26.06,8820.89
1702829940000,26.06,26.1,25.84,25.93,12463.19
1702830000000,25.93,26.0,25.87,25.9,6519.27
1702830060000,25.9,26.06,25.88,26.01,6149.87
1702830120000,26.02,26.09,25.97,26.07,5679.45
1702830180000,26.07,26.2,26.06,26.17,3045.88
1702830240000,26.18,26.26,26.16,26.22,5712.47
1702830300000,26.23,26.31,26.23,26.31,3034.34
1702830360000,26.3,26.48,26.27,26.36,11060.42
1702830420000,26.36,26.51,26.33,26.45,7586.41
1702830480000,26.45,26.55,26.44,26.48,4687.43
1702830540000,26.48,26.54,26.46,26.51,2409.32
1702830600000,26.52,26.52,26.41,26.42,3377.86
1702830660000,26.42,26.44,26.26,26.3,5076.38
1702830720000,26.28,26.36,26.17,26.19,5577.88
1702830780000,26.17,26.24,26.12,26.17,6303.45
1702830840000,26.16,26.19,25.91,25.97,6753.01
1702830900000,25.96,26.07,25.49,25.6,41639.11
1702830960000,25.6,25.6,25.41,25.57,17809.26
1702831020000,25.57,25.57,25.44,25.56,5397.42
1702831080000,25.55,25.62,25.52,25.6,8109.56
1702831140000,25.59,25.63,25.47,25.59,10234.65
1702831200000,25.59,25.64,25.39,25.43,7359.96
1702831260000,25.43,25.5,25.39,25.44,4786.47
1702831320000,25.44,25.45,25.36,25.37,6174.43
1702831380000,25.37,25.39,24.91,24.96,34030.03
1702831440000,24.96,25.0,24.74,24.98,21797.62
1702831500000,24.97,25.0,24.9,24.94,7624.08
1702831560000,24.94,25.0,24.9,24.94,4297.21
1702831620000,24.94,24.98,24.9,24.94,3229.96
1702831680000,24.94,24.96,24.89,24.92,2395.71
1702831740000,24.92,24.92,24.84,24.86,3188.29
1702831800000,24.85,25.0,24.79,24.91,5893.37
1702831860000,24.91,24.99,24.9,24.97,2055.36
1702831920000,24.98,25.0,24.94,24.95,2581.0
1702831980000,24.96,24.99,24.95,24.97,978.41
1702832040000,24.98,25.22,24.96,25.18,6079.41
1702832100000,25.18,25.25,25.11,25.23,4319.82
1702832160000,25.23,25.23,25.18,25.2,2149.88
1702832220000,25.2,25.2,25.05,25.07,2677.1
1702832280000,25.07,25.07,24.97,25.01,4177.04
1702832340000,25.0,25.01,24.85,24.91,6157.73
1702832400000,24.91,24.93,24.85,24.87,4328.25
1702832460000,24.86,24.88,24.8,24.81,4748.49
1702832520000,24.82,24.91,24.8,24.9,1547.58
1702832580000,24.9,25.12,24.88,25.1,4947.99
1702832640000,25.12,25.27,25.07,25.26,4512.91
1702832700000,25.24,25.27,25.1,25.21,3765.17
1702832760000,25.21,25.3,25.2,25.26,3240.6
1702832820000,25.26,25.41,25.26,25.3,5945.59
1702832880000,25.29,25.3,25.2,25.2,2305.19
1702832940000,25.21,25.49,25.2,25.45,5555.2
1702833000000,25.46,25.57,24.99,25.07,12161.25
1702833060000,25.07,25.18,24.9,25.1,9682.86
1702833120000,25.1,25.18,25.09,25.17,1804.92
1702833180000,25.16,25.22,25.1,25.1,2275.52
1702833240000,25.1,25.22,25.1,25.21,2144.57
1702833300000,25.21,25.22,25.15,25.19,2219.62
1702833360000,25.19,25.21,25.17,25.21,1223.6
1702833420000,25.2,25.34,25.19,25.33,2904.89
1702833480000,25.33,25.33,25.25,25.27,2265.8
1702833540000,25.26,25.46,25.24,25.42,4403.66
1702833600000,25.41,25.44,25.36,25.44,1792.6
1702833660000,25.44,25.49,25.41,25.48,2423.27
1702833720000,25.48,25.57,25.41,25.43,4099.28
1702833780000,25.42,25.51,25.39,25.49,4139.04
1702833840000,25.49,25.56,25.46,25.48,2633.6
1702833900000,25.48,25.48,25.23,25.25,4646.63
1702833960000,25.25,25.25,24.96,25.23,14287.74
1702834020000,25.22,25.29,25.22,25.27,1674.57
1702834080000,25.27,25.28,25.24,25.26,1391.88
1702834140000,25.26,25.27,25.1,25.13,2668.2
1702834200000,25.12,25.19,25.1,25.14,1368.93
1702834260000,25.14,25.17,25.14,25.17,562.19
1702834320000,25.16,25.21,25.16,25.17,771.9
1702834380000,25.18,25.31,25.17,25.31,1148.77
1702834440000,25.31,25.66,25.28,25.66,7328.44
1702834500000,25.66,25.75,25.53,25.67,5348.31
1702834560000,25.67,25.67,25.5,25.51,2451.77
1702834620000,25.51,25.65,25.45,25.57,2725.43
1702834680000,25.57,25.64,25.56,25.64,808.57
1702834740000,25.62,25.62,25.45,25.48,1919.07
1702834800000,25.5,25.61,25.5,25.61,754.72
1702834860000,25.62,25.62,25.5,25.53,1081.67
1702834920000,25.53,25.59,25.52,25.57,1184.02
1702834980000,25.57,25.6,25.52,25.6,1526.65
1702835040000,25.59,25.6,25.54,25.58,1800.01
1702835100000,25.57,25.6,25.43,25.5,2095.81
1702835160000,25.5,25.57,25.5,25.55,1430.2
1702835220000,25.56,25.63,25.53,25.59,1596.38
1702835280000,25.59,25.59,25.52,25.56,1213.75
1702835340000,25.56,25.56,25.38,25.39,3203.65
1702835400000,25.38,25.53,25.36,25.51,2056.63
1702835460000,25.51,25.6,25.5,25.56,1245.81
1702835520000,25.56,25.71,25.53,25.69,2776.52
1702835580000,25.71,25.72,25.56,25.65,2463.5
1702835640000,25.64,25.65,25.46,25.5,3585.91
1702835700000,25.5,25.57,25.49,25.53,2607.84
1702835760000,25.55,25.64,25.52,25.64,1250.39
1702835820000,25.63,25.65,25.6,25.65,927.45
1702835880000,25.64,25.67,25.62,25.66,962.34
1702835940000,25.67,25.85,25.63,25.84,3098.76
1702836000000,25.83,25.85,25.63,25.7,3438.17
1702836060000,25.7,25.72,25.57,25.7,3121.35
1702836120000,25.69,25.72,25.61,25.63,1150.73
1702836180000,25.63,25.63,25.52,25.54,1155.67
1702836240000,25.53,25.54,25.39,25.47,3041.26
1702836300000,25.49,25.51,25.46,25.48,436.16
1702836360000,25.48,25.49,25.38,25.47,1348.47
1702836420000,25.47,25.67,25.45,25.62,3924.14
1702836480000,25.63,25.66,25.6,25.66,798.93
1702836540000,25.65,25.7,25.65,25.68,600.66
1702836600000,25.68,25.7,25.54,25.56,1070.59
1702836660000,25.55,25.61,25.44,25.61,2998.65
1702836720000,25.6,25.64,25.56,25.6,1032.58
1702836780000,25.61,25.61,25.54,25.54,384.3
1702836840000,25.55,25.55,25.5,25.51,546.52
1702836900000,25.51,25.73,25.5,25.63,4327.3
1702836960000,25.62,25.62,25.35,25.35,4802.24
1702837020000,25.35,25.36,25.12,25.35,7607.47
1702837080000,25.35,25.43,25.35,25.42,911.7
1702837140000,25.42,25.49,25.42,25.47,874.83
1702837200000,25.47,25.5,25.46,25.5,725.5
1702837260000,25.5,25.56,25.49,25.56,641.78
1702837320000,25.55,25.69,25.52,25.69,1998.48
1702837380000,25.7,25.71,25.65,25.68,807.42
1702837440000,25.67,25.71,25.66,25.71,329.27
1702837500000,25.71,25.72,25.68,25.72,669.03
1702837560000,25.71,25.73,25.62,25.67,843.32
1702837620000,25.67,25.86,25.66,25.76,3243.64
1702837680000,25.77,25.84,25.68,25.76,2078.05
1702837740000,25.75,25.76,25.7,25.74,882.06
1702837800000,25.74,25.79,25.74,25.79,482.73
1702837860000,25.78,25.83,25.78,25.82,1028.71
1702837920000,25.82,25.86,25.81,25.85,868.69
1702837980000,25.85,25.85,25.76,25.79,1713.91
1702838040000,25.79,25.8,25.73,25.73,604.03
1702838100000,25.74,25.74,25.58,25.6,1830.94
1702838160000,25.6,25.66,25.57,25.6,2303.87
1702838220000,25.6,25.73,25.59,25.73,1719.71
1702838280000,25.73,25.75,25.71,25.73,898.8
1702838340000,25.73,25.75,25.63,25.63,1347.99
1702838400000,25.63,25.71,25.63,25.68,1348.71
1702838460000,25.68,25.71,25.65,25.7,1709.35
1702838520000,25.71,25.73,25.66,25.66,1585.64
1702838580000,25.66,25.72,25.66,25.7,685.92
1702838640000,25.69,25.7,25.63,25.65,2522.02
1702838700000,25.66,25.69,25.66,25.68,1119.62
1702838760000,25.69,25.73,25.69,25.72,1386.4
1702838820000,25.72,25.72,25.7,25.71,706.26
1702838880000,25.71,25.74,25.71,25.72,1205.39
1702838940000,25.72,25.72,25.68,25.68,1434.43
1702839000000,25.68,25.69,25.65,25.65,1177.48
1702839060000,25.65,25.66,25.63,25.65,1581.06
1702839120000,25.65,25.68,25.58,25.59,1910.24
1702839180000,25.58,25.59,25.51,25.53,1792.3
1702839240000,25.53,25.58,25.52,25.54,838.55
1702839300000,25.53,25.61,25.53,25.6,485.35
1702839360000,25.6,25.6,25.56,25.56,484.17
1702839420000,25.57,25.61,25.56,25.61,533.25
1702839480000,25.61,25.65,25.6,25.65,504.45
1702839540000,25.65,25.67,25.65,25.66,250.61
1702839600000,25.66,25.66,25.45,25.48,2602.85
1702839660000,25.48,25.51,25.48,25.51,1416.89
1702839720000,25.51,25.55,25.5,25.55,210.42
1702839780000,25.54,25.62,25.54,25.61,524.5
1702839840000,25.62,25.63,25.62,25.62,214.25
1702839900000,25.63,25.64,25.59,25.59,650.33
1702839960000,25.59,25.59,25.55,25.56,347.5
1702840020000,25.56,25.61,25.56,25.59,497.49
1702840080000,25.59,25.68,25.59,25.68,683.27
1702840140000,25.68,25.73,25.66,25.72,993.54
1702840200000,25.72,25.8,25.72,25.8,799.44
1702840260000,25.8,25.82,25.77,25.79,1121.42
1702840320000,25.79,25.86,25.79,25.81,948.8
1702840380000,25.81,25.85,25.78,25.78,707.77
1702840440000,25.78,25.79,25.77,25.77,328.7
1702840500000,25.77,25.77,25.74,25.74,393.87
1702840560000,25.74,25.74,25.7,25.7,598.06
1702840620000,25.7,25.71,25.68,25.68,475.89
1702840680000,25.69,25.69,25.54,25.55,1343.64
1702840740000,25.55,25.55,25.5,25.51,421.11
1702840800000,25.51,25.61,25.5,25.59,1852.57
1702840860000,25.6,25.65,25.6,25.65,189.84
1702840920000,25.64,25.66,25.62,25.65,424.17
1702840980000,25.65,25.66,25.59,25.59,524.35
1702841040000,25.59,25.59,25.49,25.49,894.33
1702841100000,25.49,25.5,25.45,25.46,569.57
1702841160000,25.45,25.46,25.43,25.43,235.57
1702841220000,25.44,25.45,25.42,25.44,696.38
1702841280000,25.45,25.53,25.44,25.53,426.78
1702841340000,25.54,25.6,25.53,25.57,590.98
1702841400000,25.57,25.61,25.48,25.48,687.64
1702841460000,25.47,25.47,25.41,25.44,1313.73
1702841520000,25.44,25.53,25.44,25.53,1576.1
1702841580000,25.53,25.63,25.52,25.61,1372.4
1702841640000,25.6,25.6,25.53,25.54,250.99
1702841700000,25.54,25.54,25.43,25.5,2095.0
1702841760000,25.51,25.51,25.39,25.39,774.85
1702841820000,25.4,25.44,25.39,25.44,543.86
1702841880000,25.44,25.5,25.44,25.5,272.53
1702841940000,25.49,25.52,25.49,25.52,412.32
1702842000000,25.52,25.56,25.52,25.56,479.23
1702842060000,25.54,25.6,25.54,25.55,779.2
1702842120000,25.54,25.56,25.52,25.56,276.0
1702842180000,25.56,25.56,25.5,25.5,295.66
1702842240000,25.51,25.54,25.5,25.5,165.98
1702842300000,25.49,25.49,25.42,25.44,532.68
1702842360000,25.45,25.45,25.41,25.44,359.28
1702842420000,25.44,25.44,25.4,25.43,434.43
1702842480000,25.43,25.54,25.41,25.54,618.87
1702842540000,25.53,25.6,25.52,25.56,969.35
1702842600000,25.55,25.58,25.53,25.58,206.6
1702842660000,25.57,25.58,25.55,25.56,369.11
1702842720000,25.56,25.68,25.56,25.65,1180.58
1702842780000,25.65,25.7,25.62,25.67,1029.25
1702842840000,25.68,25.86,25.68,25.85,2186.56
1702842900000,25.85,25.85,25.77,25.78,870.41
1702842960000,25.78,25.78,25.7,25.71,1096.1
1702843020000,25.71,25.74,25.68,25.74,872.02
1702843080000,25.74,25.75,25.7,25.75,288.3
1702843140000,25.75,25.79,25.72,25.72,782.64
1702843200000,25.71,25.71,25.65,25.65,1398.12
1702843260000,25.65,25.65,25.52,25.55,1979.98
1702843320000,25.55,25.56,25.54,25.56,1120.93
1702843380000,25.55,25.55,25.49,25.52,1348.15
1702843440000,25.52,25.52,25.49,25.5,410.29
1702843500000,25.5,25.5,25.48,25.48,311.77
1702843560000,25.49,25.6,25.48,25.59,1711.83
1702843620000,25.6,25.6,25.55,25.59,757.01
1702843680000,25.58,25.58,25.41,25.42,1993.67
1702843740000,25.42,25.47,25.39,25.47,1109.28
1702843800000,25.47,25.51,25.47,25.51,297.51
1702843860000,25.52,25.54,25.52,25.53,239.41
1702843920000,25.53,25.6,25.53,25.6,802.85
1702843980000,25.59,25.6,25.54,25.54,224.8
1702844040000,25.53,25.54,25.48,25.49,483.92
1702844100000,25.49,25.5,25.47,25.48,275.68
1702844160000,25.47,25.47,25.37,25.41,1380.98
1702844220000,25.42,25.53,25.42,25.53,1035.85
1702844280000,25.52,25.56,25.52,25.54,435.96
1702844340000,25.54,25.57,25.53,25.57,384.9
1702844400000,25.57,25.57,25.55,25.56,165.61
1702844460000,25.56,25.56,25.46,25.46,1143.44
1702844520000,25.45,25.46,25.41,25.41,392.9
1702844580000,25.42,25.51,25.4,25.48,1470.71
1702844640000,25.48,25.57,25.46,25.46,1046.77
1702844700000,25.46,25.55,25.42,25.52,1257.5
1702844760000,25.51,25.51,25.44,25.44,377.06
1702844820000,25.45,25.46,25.44,25.44,228.77
1702844880000,25.43,25.43,25.34,25.34,696.68
1702844940000,25.35,25.52,25.34,25.51,1436.83
1702845000000,25.5,25.5,25.41,25.44,983.09
1702845060000,25.43,25.43,25.38,25.39,623.16
1702845120000,25.39,25.39,25.36,25.37,511.97
1702845180000,25.38,25.39,25.35,25.39,677.66
1702845240000,25.39,25.4,25.36,25.37,362.54
1702845300000,25.37,25.41,25.37,25.41,208.43
1702845360000,25.41,25.41,25.38,25.39,242.88
1702845420000,25.39,25.4,25.37,25.37,621.23
1702845480000,25.38,25.39,25.37,25.37,184.63
1702845540000,25.37,25.38,25.29,25.3,1354.83
1702845600000,25.3,25.35,25.29,25.35,674.89
1702845660000,25.36,25.42,25.36,25.41,370.72
1702845720000,25.41,25.44,25.4,25.43,615.57
1702845780000,25.43,25.43,25.38,25.39,647.53
1702845840000,25.39,25.45,25.39,25.44,660.74
1702845900000,25.44,25.44,25.35,25.4,863.78
1702845960000,25.39,25.39,25.31,25.33,633.32
1702846020000,25.32,25.35,25.31,25.31,354.38
1702846080000,25.31,25.34,25.31,25.34,162.92
1702846140000,25.34,25.41,25.33,25.4,698.15
1702846200000,25.41,25.58,25.4,25.56,2009.88
1702846260000,25.56,25.6,25.51,25.56,1271.81
1702846320000,25.56,25.63,25.56,25.61,974.12
1702846380000,25.61,25.61,25.5,25.5,734.55
1702846440000,25.51,25.59,25.48,25.59,760.37
1702846500000,25.59,25.63,25.58,25.62,1088.64
1702846560000,25.62,25.63,25.53,25.53,638.69
1702846620000,25.54,25.55,25.49,25.54,1044.66
1702846680000,25.53,25.59,25.5,25.58,633.69
1702846740000,25.57,25.59,25.53,25.59,727.48
1702846800000,25.59,25.59,25.54,25.54,397.07
1702846860000,25.54,25.58,25.47,25.49,1002.2
1702846920000,25.5,25.52,25.47,25.51,297.06
1702846980000,25.51,25.53,25.47,25.5,753.09
1702847040000,25.5,25.58,25.5,25.54,723.46
1702847100000,25.53,25.55,25.51,25.55,1069.7
1702847160000,25.54,25.55,25.52,25.53,255.36
1702847220000,25.53,25.55,25.51,25.54,163.42
1702847280000,25.54,25.57,25.53,25.57,522.7
1702847340000,25.57,25.57,25.53,25.54,352.82
1702847400000,25.53,25.53,25.49,25.51,366.3
1702847460000,25.5,25.55,25.46,25.53,1158.67
1702847520000,25.53,25.53,25.48,25.52,413.88
1702847580000,25.51,25.54,25.51,25.53,286.83
1702847640000,25.52,25.52,25.47,25.47,313.49
1702847700000,25.47,25.48,25.3,25.3,1618.4
1702847760000,25.3,25.36,25.28,25.29,1441.8
1702847820000,25.28,25.29,25.28,25.28,158.92
1702847880000,25.28,25.28,25.15,25.23,2168.02
1702847940000,25.22,25.22,25.1,25.11,1084.08
1702848000000,25.11,25.2,25.07,25.2,1469.16
1702848060000,25.2,25.27,25.19,25.25,1062.17
1702848120000,25.25,25.28,25.24,25.27,723.01
1702848180000,25.27,25.28,25.23,25.27,480.25
1702848240000,25.27,25.3,25.24,25.27,2245.27
1702848300000,25.27,25.29,25.24,25.25,257.5
1702848360000,25.25,25.28,25.25,25.27,473.69
1702848420000,25.26,25.29,25.26,25.28,1126.17
1702848480000,25.28,25.29,25.28,25.29,163.4
1702848540000,25.28,25.29,25.28,25.28,71.76
1702848600000,25.29,25.32,25.27,25.29,666.99
1702848660000,25.3,25.3,25.19,25.2,2350.43
1702848720000,25.2,25.22,25.11,25.12,566.8
1702848780000,25.1,25.15,25.1,25.14,1193.93
1702848840000,25.14,25.24,25.14,25.24,657.64
1702848900000,25.23,25.25,25.18,25.18,659.39
1702848960000,25.18,25.24,25.18,25.23,646.61
1702849020000,25.22,25.22,25.14,25.14,560.7
1702849080000,25.15,25.15,25.14,25.15,253.43
1702849140000,25.15,25.25,25.15,25.2,1081.24
1702849200000,25.2,25.36,25.2,25.36,1566.21
1702849260000,25.36,25.37,25.3,25.34,891.76
1702849320000,25.34,25.36,25.3,25.31,1063.6
1702849380000,25.3,25.3,25.29,25.29,94.1
1702849440000,25.29,25.3,25.29,25.3,74.95
1702849500000,25.29,25.3,25.29,25.29,282.07
1702849560000,25.3,25.36,25.3,25.36,369.07
1702849620000,25.35,25.36,25.35,25.36,163.15
1702849680000,25.36,25.36,25.31,25.32,250.82
1702849740000,25.32,25.32,25.31,25.31,129.19
1702849800000,25.31,25.31,25.26,25.27,378.49
1702849860000,25.26,25.31,25.26,25.3,926.48
1702849920000,25.3,25.3,25.2,25.21,1124.93
1702849980000,25.22,25.22,25.2,25.21,531.61
1702850040000,25.2,25.24,25.2,25.23,242.65
1702850100000,25.24,25.24,25.24,25.24,152.26
1702850160000,25.23,25.23,25.22,25.22,408.75
1702850220000,25.23,25.24,25.23,25.23,209.7
1702850280000,25.23,25.24,25.23,25.24,46.97
1702850340000,25.23,25.23,25.16,25.17,414.19
1702850400000,25.16,25.22,25.16,25.2,625.21
1702850460000,25.21,25.24,25.19,25.21,1048.2
1702850520000,25.21,25.24,25.2,25.21,806.88
1702850580000,25.21,25.21,25.16,25.16,272.28
1702850640000,25.17,25.17,25.16,25.16,373.56
1702850700000,25.15,25.15,25.1,25.11,810.1
1702850760000,25.11,25.14,25.1,25.14,484.05
1702850820000,25.14,25.24,25.14,25.24,1171.86
1702850880000,25.24,25.24,25.22,25.23,586.35
1702850940000,25.23,25.24,25.22,25.24,243.61
1702851000000,25.24,25.24,25.2,25.21,283.09
1702851060000,25.2,25.2,25.17,25.17,317.17
1702851120000,25.17,25.17,25.16,25.17,71.29
1702851180000,25.16,25.16,25.14,25.14,169.9
1702851240000,25.15,25.24,25.14,25.2,1937.1
1702851300000,25.2,25.21,25.2,25.2,414.89
1702851360000,25.19,25.21,25.19,25.2,162.1
1702851420000,25.2,25.23,25.18,25.23,929.49
1702851480000,25.22,25.24,25.2,25.22,2372.58
1702851540000,25.22,25.29,25.21,25.28,1074.83
1702851600000,25.28,25.31,25.26,25.3,601.18
1702851660000,25.3,25.3,25.25,25.25,514.45
1702851720000,25.25,25.25,25.1,25.13,1735.48
1702851780000,25.11,25.11,25.08,25.09,390.77
1702851840000,25.09,25.09,25.07,25.09,336.26
1702851900000,25.09,25.09,25.07,25.07,103.81
1702851960000,25.08,25.08,25.04,25.04,764.89
1702852020000,25.05,25.06,25.04,25.05,326.62
1702852080000,25.06,25.06,25.06,25.06,60.89
1702852140000,25.05,25.06,25.0,25.02,1081.42
1702852200000,25.02,25.02,25.01,25.02,248.05
1702852260000,25.01,25.02,25.01,25.01,618.31
1702852320000,25.02,25.02,25.0,25.0,546.57
1702852380000,25.0,25.01,25.0,25.0,382.9
1702852440000,25.0,25.01,24.88,24.92,3269.95
1702852500000,24.92,24.93,24.91,24.92,269.01
1702852560000,24.92,24.97,24.91,24.97,956.2
1702852620000,24.97,25.0,24.97,25.0,227.24
1702852680000,25.0,25.0,24.99,24.99,481.22
1702852740000,25.0,25.0,24.98,24.99,324.69
1702852800000,24.98,25.0,24.98,24.99,285.6
1702852860000,25.0,25.05,25.0,25.04,609.96
1702852920000,25.05,25.05,25.03,25.04,328.25
1702852980000,25.04,25.05,25.03,25.03,529.98
1702853040000,25.04,25.04,24.97,24.97,317.89
1702853100000,24.97,24.97,24.9,24.91,735.41
1702853160000,24.92,24.93,24.9,24.92,538.48
1702853220000,24.93,24.96,24.93,24.96,313.13
1702853280000,24.96,24.98,24.94,24.97,590.45
1702853340000,24.96,24.98,24.94,24.98,444.27
1702853400000,24.98,25.06,24.98,25.06,563.62
1702853460000,25.07,25.13,25.06,25.13,879.71
1702853520000,25.12,25.14,25.12,25.14,728.32
1702853580000,25.13,25.2,25.13,25.19,1012.25
1702853640000,25.2,25.29,25.17,25.28,1138.19
1702853700000,25.28,25.3,25.16,25.18,2286.86
1702853760000,25.18,25.22,25.18,25.19,519.08
1702853820000,25.2,25.2,25.14,25.14,305.38
1702853880000,25.14,25.14,25.09,25.1,388.21
1702853940000,25.09,25.19,25.09,25.18,952.65
1702854000000,25.18,25.19,25.16,25.17,338.36
1702854060000,25.17,25.2,25.14,25.14,797.89
1702854120000,25.14,25.16,25.1,25.16,518.87
1702854180000,25.17,25.19,25.15,25.16,339.54
1702854240000,25.16,25.16,24.97,24.99,3737.87
1702854300000,24.98,25.0,24.94,24.95,1518.62
1702854360000,24.95,25.07,24.9,25.05,2112.73
1702854420000,25.04,25.15,25.04,25.08,2499.89
1702854480000,25.08,25.09,25.05,25.05,428.72
1702854540000,25.05,25.1,25.05,25.09,624.21
1702854600000,25.1,25.13,25.03,25.04,859.29
1702854660000,25.04,25.09,25.04,25.07,349.71
1702854720000,25.07,25.17,25.07,25.1,1128.37
1702854780000,25.12,25.2,25.07,25.15,1768.14
1702854840000,25.14,25.24,25.13,25.16,1793.56
1702854900000,25.16,25.2,25.12,25.12,813.6
1702854960000,25.12,25.16,25.07,25.07,867.9
1702855020000,25.07,25.08,25.03,25.04,448.53
1702855080000,25.03,25.03,24.91,24.92,1486.89
1702855140000,24.91,24.95,24.89,24.95,1509.27
1702855200000,24.96,25.02,24.96,24.98,1540.75
1702855260000,24.98,25.0,24.93,24.93,722.6
1702855320000,24.93,24.93,24.89,24.91,1127.46
1702855380000,24.91,25.0,24.89,24.98,1355.47
1702855440000,24.98,25.03,24.93,24.93,1173.64
1702855500000,24.94,25.0,24.92,24.95,1799.87
1702855560000,24.94,24.95,24.82,24.86,1859.57
1702855620000,24.86,24.91,24.84,24.89,1397.05
1702855680000,24.88,24.9,24.86,24.87,963.12
1702855740000,24.86,24.88,24.85,24.88,438.34
1702855800000,24.88,24.95,24.88,24.91,1170.57
1702855860000,24.92,24.94,24.85,24.9,1683.15
1702855920000,24.9,24.95,24.84,24.84,961.4
1702855980000,24.86,24.9,24.81,24.84,1721.13
1702856040000,24.85,24.92,24.76,24.8,6092.61
1702856100000,24.79,25.05,24.74,24.97,5649.51
1702856160000,24.98,25.13,24.96,25.11,3343.44
1702856220000,25.12,25.21,25.1,25.13,2512.31
1702856280000,25.13,25.3,25.11,25.28,2540.52
1702856340000,25.29,25.46,25.27,25.41,3855.32
1702856400000,25.4,25.41,25.11,25.22,7738.7
1702856460000,25.22,25.22,25.16,25.18,2828.94
1702856520000,25.18,25.22,25.15,25.19,1953.51
1702856580000,25.18,25.32,25.14,25.24,3278.46
1702856640000,25.24,25.25,25.2,25.25,672.25
1702856700000,25.25,25.3,25.2,25.26,1634.9
1702856760000,25.27,25.27,25.19,25.21,2013.52
1702856820000,25.21,25.25,25.19,25.21,1423.71
1702856880000,25.2,25.25,25.17,25.23,2529.12
1702856940000,25.24,25.25,25.17,25.19,2782.97
1702857000000,25.19,25.19,25.1,25.12,1170.17
1702857060000,25.11,25.12,25.04,25.07,1902.19
1702857120000,25.07,25.07,24.99,25.01,2360.9
1702857180000,25.01,25.02,24.94,24.96,1750.27
1702857240000,24.96,24.97,24.85,24.85,2527.45
1702857300000,24.86,24.88,24.71,24.73,7497.57
1702857360000,24.73,24.81,24.73,24.79,3463.12
1702857420000,24.8,24.89,24.8,24.85,2981.16
1702857480000,24.84,24.89,24.79,24.85,4508.49
1702857540000,24.85,24.85,24.7,24.75,6071.58
1702857600000,24.75,24.98,24.69,24.94,31155.78
1702857660000,24.94,24.98,24.82,24.86,10396.53
1702857720000,24.86,24.96,24.85,24.91,4244.29
1702857780000,24.92,25.0,24.91,25.0,2011.2
1702857840000,24.99,25.13,24.96,25.12,5757.95
1702857900000,25.11,25.16,24.96,25.04,6788.28
1702857960000,25.04,25.07,24.94,25.04,4900.02
1702858020000,25.04,25.11,24.99,25.06,6942.79
1702858080000,25.06,25.1,24.99,25.08,4896.6
1702858140000,25.08,25.1,25.0,25.05,4904.71
1702858200000,25.05,25.13,25.03,25.03,5898.78
1702858260000,25.03,25.09,25.0,25.05,5863.43
1702858320000,25.04,25.1,25.0,25.04,4832.35
1702858380000,25.03,25.05,25.0,25.02,2721.46
1702858440000,25.02,25.05,25.02,25.03,1269.89
1702858500000,25.02,25.02,24.98,24.98,480.3
1702858560000,24.98,25.15,24.98,25.11,2439.13
1702858620000,25.1,25.11,25.09,25.1,406.49
1702858680000,25.1,25.16,25.08,25.16,1615.02
1702858740000,25.16,25.2,25.16,25.2,1012.12
1702858800000,25.19,25.2,25.17,25.18,848.25
1702858860000,25.18,25.25,25.15,25.16,2168.15
1702858920000,25.15,25.15,25.11,25.15,1081.44
1702858980000,25.14,25.22,25.14,25.18,1416.03
1702859040000,25.17,25.17,25.14,25.15,482.55
1702859100000,25.14,25.15,25.07,25.08,2109.14
1702859160000,25.09,25.1,25.06,25.09,664.55
1702859220000,25.08,25.16,25.06,25.15,1543.41
1702859280000,25.15,25.15,25.07,25.1,1403.36
1702859340000,25.1,25.16,25.1,25.12,1092.76
1702859400000,25.12,25.15,25.09,25.12,1386.02
1702859460000,25.11,25.12,25.1,25.1,712.37
1702859520000,25.11,25.17,25.11,25.14,747.64
1702859580000,25.13,25.2,25.11,25.2,940.11
1702859640000,25.2,25.23,25.15,25.18,1375.01
1702859700000,25.18,25.2,25.1,25.14,1820.45
1702859760000,25.14,25.15,25.14,25.15,283.24
1702859820000,25.15,25.15,25.06,25.1,588.52
1702859880000,25.09,25.12,25.07,25.09,412.97
1702859940000,25.09,25.15,25.08,25.14,1023.18
1702860000000,25.14,25.21,25.12,25.21,944.43
1702860060000,25.2,25.24,25.16,25.23,953.56
1702860120000,25.23,25.25,25.15,25.25,2233.19
1702860180000,25.24,25.29,25.23,25.27,1540.68
1702860240000,25.27,25.38,25.25,25.37,2605.8
1702860300000,25.36,25.38,25.34,25.35,1087.64
1702860360000,25.35,25.39,25.34,25.39,829.97
1702860420000,25.4,25.42,25.37,25.39,1024.99
1702860480000,25.39,25.42,25.38,25.4,830.1
1702860540000,25.39,25.39,25.31,25.35,1710.82
1702860600000,25.34,25.38,25.32,25.37,1215.32
1702860660000,25.37,25.38,25.35,25.38,369.46
1702860720000,25.37,25.37,25.35,25.37,121.0
1702860780000,25.37,25.42,25.37,25.39,624.26
1702860840000,25.39,25.4,25.32,25.35,1095.1
1702860900000,25.35,25.37,25.33,25.35,508.76
1702860960000,25.34,25.35,25.25,25.26,868.7
1702861020000,25.25,25.26,25.24,25.26,215.48
1702861080000,25.26,25.26,25.23,25.23,266.21
1702861140000,25.22,25.23,25.08,25.15,1691.21
1702861200000,25.15,25.15,25.13,25.15,322.55
1702861260000,25.15,25.34,25.09,25.34,4334.2
1702861320000,25.32,25.32,25.22,25.22,901.14
1702861380000,25.22,25.22,25.16,25.21,847.06
1702861440000,25.22,25.32,25.22,25.29,4312.73
1702861500000,25.29,25.3,25.27,25.28,476.15
1702861560000,25.28,25.3,25.27,25.29,275.16
1702861620000,25.28,25.28,25.21,25.23,900.88
1702861680000,25.22,25.22,25.2,25.21,270.07
1702861740000,25.21,25.25,25.21,25.23,722.18
1702861800000,25.23,25.25,25.21,25.21,760.03
1702861860000,25.22,25.3,25.22,25.27,964.91
1702861920000,25.26,25.33,25.26,25.33,756.1
1702861980000,25.34,25.46,25.34,25.42,1977.84
1702862040000,25.42,25.48,25.4,25.48,896.0
1702862100000,25.48,25.49,25.46,25.47,573.6
1702862160000,25.47,25.47,25.42,25.43,662.75
1702862220000,25.44,25.44,25.4,25.4,747.63
1702862280000,25.41,25.49,25.41,25.46,1144.26
1702862340000,25.46,25.49,25.46,25.47,702.73
1702862400000,25.47,25.6,25.47,25.51,4663.5
1702862460000,25.5,25.5,25.44,25.45,515.98
1702862520000,25.45,25.54,25.45,25.5,1241.38
1702862580000,25.5,25.61,25.5,25.61,5205.25
1702862640000,25.6,25.72,25.6,25.71,5107.64
1702862700000,25.71,25.71,25.62,25.66,2128.54
1702862760000,25.66,25.7,25.64,25.7,1454.94
1702862820000,25.7,25.7,25.52,25.64,4042.42
1702862880000,25.64,25.65,25.56,25.62,1146.3
1702862940000,25.62,25.62,25.59,25.59,245.78
1702863000000,25.59,25.59,25.51,25.52,1033.88
1702863060000,25.52,25.55,25.48,25.52,1706.52
1702863120000,25.52,25.52,25.45,25.46,1084.13
1702863180000,25.46,25.53,25.45,25.49,1430.1
1702863240000,25.49,25.5,25.35,25.36,2028.92
1702863300000,25.35,25.35,25.22,25.26,2025.43
1702863360000,25.25,25.28,25.17,25.21,3511.56
1702863420000,25.22,25.29,25.12,25.28,1853.92
1702863480000,25.29,25.31,25.26,25.26,829.92
1702863540000,25.27,25.39,25.27,25.29,3168.59
1702863600000,25.3,25.37,25.22,25.26,2438.17
1702863660000,25.28,25.37,25.26,25.32,1960.53
1702863720000,25.32,25.38,25.3,25.31,1075.19
1702863780000,25.3,25.32,25.28,25.31,842.41
1702863840000,25.31,25.37,25.3,25.33,1114.37
1702863900000,25.35,25.37,25.32,25.36,891.28
1702863960000,25.36,25.37,25.33,25.37,898.27
1702864020000,25.36,25.36,25.34,25.35,349.37
1702864080000,25.35,25.39,25.34,25.39,1683.16
1702864140000,25.39,25.44,25.37,25.44,783.75
1702864200000,25.43,25.48,25.43,25.48,286.88
1702864260000,25.47,25.51,25.43,25.49,1597.89
1702864320000,25.49,25.51,25.47,25.5,483.79
1702864380000,25.5,25.52,25.45,25.45,551.1
1702864440000,25.45,25.52,25.44,25.49,1353.53
1702864500000,25.49,25.55,25.49,25.53,1327.96
1702864560000,25.52,25.55,25.51,25.54,705.65
1702864620000,25.54,25.54,25.41,25.43,1445.35
1702864680000,25.43,25.43,25.37,25.38,714.25
1702864740000,25.38,25.38,25.27,25.3,3256.32
1702864800000,25.29,25.3,25.2,25.29,1492.25
1702864860000,25.29,25.33,25.23,25.33,2013.18
1702864920000,25.32,25.32,25.25,25.28,1241.02
1702864980000,25.28,25.29,25.23,25.27,650.64
1702865040000,25.27,25.27,25.23,25.24,527.92
1702865100000,25.24,25.3,25.23,25.3,349.27
1702865160000,25.3,25.37,25.23,25.35,2760.67
1702865220000,25.35,25.39,25.33,25.38,693.42
1702865280000,25.38,25.4,25.31,25.31,1696.33
1702865340000,25.33,25.35,25.33,25.35,270.65
1702865400000,25.35,25.38,25.31,25.33,566.5
1702865460000,25.33,25.33,25.26,25.32,1968.9
1702865520000,25.31,25.33,25.27,25.33,1134.56
1702865580000,25.33,25.33,25.23,25.23,1547.47
1702865640000,25.22,25.23,25.19,25.19,1300.6
1702865700000,25.18,25.18,25.0,25.04,3016.39
1702865760000,25.04,25.05,24.83,24.86,6081.21
1702865820000,24.86,24.87,24.68,24.78,8191.39
1702865880000,24.78,24.79,24.68,24.73,3728.4
1702865940000,24.73,24.74,24.57,24.71,6411.95
1702866000000,24.71,24.71,24.59,24.61,2746.28
1702866060000,24.6,24.66,24.57,24.64,2445.8
1702866120000,24.64,24.66,24.57,24.61,2720.58
1702866180000,24.62,24.66,24.6,24.66,1355.97
1702866240000,24.65,24.7,24.64,24.7,1432.68
1702866300000,24.7,24.73,24.63,24.64,2460.93
1702866360000,24.64,24.71,24.64,24.71,962.82
1702866420000,24.71,24.72,24.57,24.61,2518.04
1702866480000,24.61,24.71,24.6,24.68,2394.72
1702866540000,24.7,24.73,24.67,24.71,1490.72
1702866600000,24.71,24.8,24.7,24.76,1286.44
1702866660000,24.75,24.79,24.6,24.64,2352.7
1702866720000,24.64,24.68,24.62,24.67,842.33
1702866780000,24.66,24.69,24.66,24.68,334.5
1702866840000,24.69,24.69,24.65,24.66,1648.14
1702866900000,24.65,24.66,24.65,24.66,1327.24
1702866960000,24.65,24.68,24.65,24.68,986.97
1702867020000,24.67,24.69,24.65,24.65,1713.48
1702867080000,24.65,24.66,24.46,24.52,5281.88
1702867140000,24.53,24.76,24.51,24.75,4777.07
1702867200000,24.75,24.86,24.75,24.84,2122.96
1702867260000,24.83,24.91,24.82,24.9,1815.35
1702867320000,24.9,24.96,24.87,24.96,1464.29
1702867380000,24.96,24.96,24.84,24.87,1510.0
1702867440000,24.87,24.89,24.7,24.73,2180.06
1702867500000,24.73,24.84,24.7,24.84,1149.17
1702867560000,24.84,24.95,24.79,24.85,1507.75
1702867620000,24.84,24.84,24.8,24.81,434.08
1702867680000,24.81,24.84,24.7,24.71,992.4
1702867740000,24.71,24.71,24.57,24.58,1346.19
1702867800000,24.57,24.64,24.54,24.6,1388.74
1702867860000,24.6,24.71,24.59,24.64,2681.68
1702867920000,24.63,24.73,24.62,24.66,1411.05
1702867980000,24.66,24.68,24.6,24.6,692.56
1702868040000,24.6,24.61,24.47,24.55,1670.08
1702868100000,24.55,24.56,24.39,24.39,4155.17
1702868160000,24.39,24.58,24.34,24.49,4309.9
1702868220000,24.48,24.61,24.48,24.6,1896.81
1702868280000,24.61,24.64,24.57,24.61,999.72
1702868340000,24.59,24.66,24.52,24.66,1168.4
1702868400000,24.67,24.95,24.62,24.95,5476.22
1702868460000,24.95,25.06,24.84,24.99,5293.82
1702868520000,24.98,25.21,24.98,25.2,2408.02
1702868580000,25.2,25.33,24.76,24.89,21148.74
1702868640000,24.89,24.93,24.8,24.92,6349.73
1702868700000,24.92,24.96,24.91,24.93,1054.82
1702868760000,24.93,25.03,24.91,24.95,3346.35
1702868820000,24.95,25.01,24.92,24.92,1362.21
1702868880000,24.92,25.02,24.9,25.0,1228.52
1702868940000,25.0,25.02,24.97,24.97,592.28
1702869000000,24.97,25.03,24.97,25.0,391.2
1702869060000,25.0,25.02,24.97,24.97,566.02
1702869120000,24.97,24.98,24.95,24.98,343.88
1702869180000,24.98,25.03,24.97,25.02,2112.38
1702869240000,25.01,25.04,25.01,25.02,717.43
1702869300000,25.02,25.04,25.01,25.03,488.69
1702869360000,25.03,25.03,24.92,24.95,1227.09
1702869420000,24.95,24.95,24.9,24.9,348.44
1702869480000,24.89,24.92,24.87,24.92,892.55
1702869540000,24.92,24.96,24.91,24.96,596.24
1702869600000,24.95,24.97,24.84,24.87,781.05
1702869660000,24.86,24.89,24.84,24.88,769.22
1702869720000,24.87,24.9,24.81,24.81,1307.46
1702869780000,24.81,24.82,24.7,24.82,3504.39
1702869840000,24.82,24.91,24.82,24.9,617.39
1702869900000,24.91,24.91,24.87,24.87,612.73
1702869960000,24.87,24.91,24.87,24.9,216.18
1702870020000,24.91,25.03,24.9,25.02,3189.54
1702870080000,25.01,25.04,24.99,25.04,810.73
1702870140000,25.04,25.04,25.01,25.02,232.08
1702870200000,25.03,25.05,25.01,25.01,722.98
1702870260000,25.02,25.03,25.0,25.01,236.64
1702870320000,25.0,25.03,24.99,25.02,638.1
1702870380000,25.02,25.04,25.01,25.02,386.55
1702870440000,25.02,25.03,25.02,25.03,286.4
1702870500000,25.02,25.03,24.98,25.01,458.72
1702870560000,25.01,25.02,24.99,24.99,339.25
1702870620000,25.0,25.03,25.0,25.0,419.67
1702870680000,25.01,25.01,24.98,24.98,243.95
1702870740000,24.99,25.01,24.98,24.99,942.53
1702870800000,24.99,24.99,24.96,24.97,440.91
1702870860000,24.96,24.99,24.94,24.98,427.57
1702870920000,24.99,25.19,24.99,25.18,4324.46
1702870980000,25.19,25.19,25.09,25.18,2906.08
1702871040000,25.17,25.21,25.17,25.18,810.87
1702871100000,25.18,25.2,25.16,25.18,615.72
1702871160000,25.19,25.2,25.17,25.2,343.91
1702871220000,25.19,25.24,25.16,25.24,730.81
1702871280000,25.23,25.48,25.21,25.42,6878.21
1702871340000,25.43,25.47,25.4,25.42,2636.46
1702871400000,25.43,25.5,25.4,25.48,1531.59
1702871460000,25.47,25.57,25.45,25.55,2456.26
1702871520000,25.55,25.56,25.45,25.48,3165.83
1702871580000,25.49,25.56,25.49,25.54,860.81
1702871640000,25.54,25.81,25.54,25.75,7572.33
1702871700000,25.74,25.74,25.64,25.65,3374.52
1702871760000,25.64,25.69,25.62,25.64,1391.67
1702871820000,25.64,25.64,25.61,25.63,863.44
1702871880000,25.63,25.71,25.6,25.7,1750.19
1702871940000,25.7,26.15,25.7,26.1,17105.49
1702872000000,26.1,26.12,25.77,25.8,7195.39
1702872060000,25.8,25.83,25.56,25.64,11242.16
1702872120000,25.63,25.64,25.52,25.6,3183.75
1702872180000,25.6,25.68,25.59,25.65,1576.73
1702872240000,25.65,25.69,25.61,25.69,1768.85
1702872300000,25.69,25.7,25.59,25.67,1839.82
1702872360000,25.66,25.67,25.63,25.66,971.54
1702872420000,25.67,25.71,25.67,25.69,638.07
1702872480000,25.7,25.74,25.7,25.74,466.12
1702872540000,25.74,25.78,25.74,25.77,819.99
1702872600000,25.78,25.79,25.75,25.75,830.64
1702872660000,25.76,25.78,25.72,25.72,1285.05
1702872720000,25.73,25.74,25.56,25.59,1801.16
1702872780000,25.59,25.76,25.59,25.76,1830.59
1702872840000,25.75,25.75,25.68,25.68,437.01
1702872900000,25.69,25.71,25.61,25.66,1936.83
1702872960000,25.66,25.75,25.61,25.74,2245.59
1702873020000,25.73,25.78,25.69,25.71,1398.73
1702873080000,25.71,25.79,25.67,25.69,1126.45
1702873140000,25.7,25.71,25.67,25.67,542.57
1702873200000,25.67,25.81,25.67,25.76,1838.76
1702873260000,25.76,25.9,25.71,25.89,3639.8
1702873320000,25.9,25.94,25.82,25.88,1940.23
1702873380000,25.88,25.9,25.82,25.85,1215.9
1702873440000,25.84,25.93,25.82,25.93,1642.17
1702873500000,25.93,25.99,25.84,25.95,3745.49
1702873560000,25.95,26.08,25.95,26.01,1805.13
1702873620000,26.02,26.11,25.88,26.11,2931.76
1702873680000,26.11,26.11,25.97,26.05,2349.05
1702873740000,26.05,26.06,26.0,26.04,1080.03
1702873800000,26.05,26.07,25.98,25.99,1508.24
1702873860000,25.98,26.04,25.96,26.04,536.61
1702873920000,26.03,26.1,25.99,26.1,904.86
1702873980000,26.1,26.1,25.93,25.93,1180.52
1702874040000,25.95,26.02,25.89,26.02,1633.23
1702874100000,26.02,26.03,25.9,25.92,789.41
1702874160000,25.92,26.02,25.91,25.95,540.21
1702874220000,25.97,26.0,25.96,25.96,243.86
1702874280000,25.96,25.97,25.93,25.97,459.77
1702874340000,25.97,26.09,25.95,26.01,2641.97
1702874400000,26.01,26.1,26.01,26.1,651.59
1702874460000,26.09,26.1,26.04,26.04,587.97
1702874520000,26.04,26.1,26.01,26.02,998.21
1702874580000,26.03,26.07,25.92,25.93,1933.41
1702874640000,25.94,26.08,25.91,25.98,2240.19
1702874700000,25.98,25.98,25.86,25.98,1042.86
1702874760000,25.97,25.99,25.88,25.97,911.52
1702874820000,25.96,26.04,25.92,26.04,885.38
1702874880000,26.04,26.06,25.95,26.05,2413.25
1702874940000,26.04,26.15,26.04,26.14,1943.22
1702875000000,26.14,26.14,26.06,26.07,869.65
1702875060000,26.07,26.12,26.05,26.1,788.94
1702875120000,26.1,26.31,26.1,26.31,4442.13
1702875180000,26.31,26.31,26.17,26.23,1792.43
1702875240000,26.22,26.22,26.07,26.11,2038.23
1702875300000,26.11,26.11,26.0,26.02,944.39
1702875360000,26.01,26.05,25.99,26.01,667.58
1702875420000,26.01,26.09,25.99,26.09,961.99
1702875480000,26.09,26.11,25.99,26.02,1300.69
1702875540000,26.02,26.02,25.87,25.93,1768.35
1702875600000,25.93,26.02,25.93,25.99,1265.43
1702875660000,25.99,26.07,25.99,26.07,451.87
1702875720000,26.07,26.1,26.03,26.03,595.74
1702875780000,26.04,26.04,25.99,25.99,221.48
1702875840000,26.01,26.01,25.88,25.91,1440.79
1702875900000,25.92,25.92,25.73,25.76,2825.99
1702875960000,25.75,25.82,25.71,25.82,1084.72
1702876020000,25.81,25.84,25.74,25.77,1180.42
1702876080000,25.76,25.82,25.74,25.82,1024.7
1702876140000,25.82,25.87,25.79,25.79,1255.75
1702876200000,25.78,25.78,25.63,25.66,2817.01
1702876260000,25.67,25.77,25.67,25.77,1281.08
1702876320000,25.77,25.82,25.77,25.82,259.94
1702876380000,25.82,25.83,25.8,25.83,675.9
1702876440000,25.82,25.83,25.78,25.82,396.82
1702876500000,25.82,25.84,25.71,25.77,2272.85
1702876560000,25.77,25.78,25.73,25.73,215.93
1702876620000,25.74,25.82,25.74,25.8,525.61
1702876680000,25.8,25.82,25.78,25.8,183.67
1702876740000,25.79,25.79,25.74,25.74,575.41
1702876800000,25.75,25.78,25.75,25.75,420.11
1702876860000,25.77,25.79,25.75,25.75,1124.44
1702876920000,25.76,25.81,25.72,25.74,2932.33
1702876980000,25.74,25.75,25.61,25.63,2064.08
1702877040000,25.62,25.73,25.61,25.7,2756.86
1702877100000,25.71,25.74,25.7,25.74,173.02
1702877160000,25.75,25.76,25.72,25.72,741.94
1702877220000,25.73,25.74,25.73,25.73,69.41
1702877280000,25.74,25.77,25.72,25.73,522.9
1702877340000,25.73,25.73,25.69,25.69,348.79
1702877400000,25.69,25.96,25.69,25.92,1948.27
1702877460000,25.94,26.29,25.94,26.18,5448.36
1702877520000,26.17,26.22,26.08,26.21,4629.49
1702877580000,26.21,26.23,26.13,26.16,2500.55
1702877640000,26.16,26.22,26.02,26.08,4379.8
1702877700000,26.08,26.13,25.94,25.97,3509.84
1702877760000,25.98,26.02,25.95,25.98,2069.75
1702877820000,25.98,26.0,25.93,25.96,1154.92
1702877880000,25.96,25.98,25.95,25.96,551.99
1702877940000,25.96,26.2,25.96,26.19,1413.22
1702878000000,26.18,26.23,26.1,26.12,2738.9
1702878060000,26.13,26.14,26.01,26.03,1508.48
1702878120000,26.04,26.1,26.04,26.05,897.17
1702878180000,26.06,26.14,26.06,26.09,1501.72
1702878240000,26.09,26.09,25.99,26.0,965.07
1702878300000,26.0,26.03,25.98,26.03,681.19
1702878360000,26.03,26.04,25.98,25.98,720.86
1702878420000,25.98,26.0,25.96,25.99,631.86
1702878480000,25.99,26.05,25.98,25.98,1091.68
1702878540000,25.98,26.01,25.96,25.99,573.42
1702878600000,25.98,25.99,25.96,25.97,248.06
1702878660000,25.97,25.97,25.91,25.92,600.31
1702878720000,25.92,25.95,25.92,25.93,308.63
1702878780000,25.94,25.95,25.93,25.95,295.03
1702878840000,25.95,25.97,25.94,25.97,274.88
1702878900000,25.96,25.96,25.84,25.85,1342.77
1702878960000,25.85,25.85,25.68,25.7,4694.06
1702879020000,25.7,25.73,25.62,25.69,2474.46
1702879080000,25.7,25.7,25.63,25.69,732.46
1702879140000,25.69,25.74,25.64,25.68,1627.69
1702879200000,25.68,25.69,25.6,25.65,2454.84
1702879260000,25.65,25.67,25.6,25.67,2659.22
1702879320000,25.66,25.68,25.64,25.66,1131.28
1702879380000,25.66,25.74,25.63,25.63,1779.85
1702879440000,25.63,25.63,25.57,25.6,704.57
1702879500000,25.6,25.6,25.56,25.58,850.86
1702879560000,25.59,25.7,25.59,25.61,2856.97
1702879620000,25.62,25.63,25.57,25.57,685.09
1702879680000,25.57,25.57,25.46,25.46,2006.41
1702879740000,25.46,25.49,25.43,25.45,1571.92
1702879800000,25.44,25.5,25.44,25.48,884.93
1702879860000,25.48,25.53,25.48,25.52,2136.34
1702879920000,25.53,25.58,25.52,25.56,885.95
1702879980000,25.56,25.56,25.46,25.46,1412.8
1702880040000,25.46,25.48,25.45,25.48,300.18
1702880100000,25.48,25.49,25.43,25.44,398.25
1702880160000,25.45,25.54,25.45,25.54,1226.43
1702880220000,25.54,25.6,25.54,25.6,441.02
1702880280000,25.59,25.63,25.59,25.62,467.56
1702880340000,25.62,25.64,25.61,25.62,446.78
1702880400000,25.61,25.67,25.61,25.63,330.47
1702880460000,25.63,25.77,25.63,25.71,2423.66
1702880520000,25.7,25.8,25.68,25.71,2376.8
1702880580000,25.72,25.81,25.72,25.78,1178.62
1702880640000,25.77,25.83,25.76,25.8,1207.49
1702880700000,25.8,25.8,25.78,25.78,242.24
1702880760000,25.79,25.87,25.77,25.85,1155.42
1702880820000,25.85,25.88,25.85,25.85,278.78
1702880880000,25.85,25.92,25.84,25.89,1011.69
1702880940000,25.9,25.91,25.87,25.87,411.83
1702881000000,25.88,25.92,25.87,25.9,298.45
1702881060000,25.9,25.95,25.9,25.93,742.16
1702881120000,25.95,26.0,25.95,25.96,630.77
1702881180000,25.97,26.07,25.96,26.05,1613.27
1702881240000,26.06,26.1,26.02,26.02,966.26
1702881300000,26.02,26.02,25.96,25.96,275.34
1702881360000,25.95,25.96,25.83,25.84,1581.33
1702881420000,25.84,25.84,25.77,25.82,2454.8
1702881480000,25.83,25.86,25.81,25.82,358.62
1702881540000,25.82,25.84,25.8,25.81,208.35
1702881600000,25.81,25.85,25.78,25.85,1008.58
1702881660000,25.85,25.91,25.85,25.91,383.76
1702881720000,25.91,25.92,25.85,25.92,917.85
1702881780000,25.92,26.06,25.92,26.04,1530.26
1702881840000,26.04,26.07,26.01,26.06,779.48
1702881900000,26.06,26.07,25.97,25.97,495.87
1702881960000,25.97,25.98,25.9,25.93,877.5
1702882020000,25.92,25.97,25.87,25.94,1162.1
1702882080000,25.94,25.99,25.92,25.99,492.29
1702882140000,25.99,26.04,25.98,25.98,642.65
1702882200000,25.99,26.01,25.94,25.94,694.47
1702882260000,25.94,25.94,25.92,25.92,253.75
1702882320000,25.92,25.92,25.9,25.91,158.28
1702882380000,25.91,25.92,25.89,25.89,426.25
1702882440000,25.88,25.88,25.87,25.87,131.86
1702882500000,25.87,25.87,25.79,25.8,779.66
1702882560000,25.8,26.32,25.8,26.27,38805.8
1702882620000,26.27,26.36,26.19,26.26,6084.63
1702882680000,26.26,26.47,26.23,26.34,6379.65
1702882740000,26.32,26.55,26.3,26.48,6923.75
1702882800000,26.48,26.51,26.26,26.27,2697.07
1702882860000,26.26,26.33,26.25,26.26,2740.96
1702882920000,26.27,26.3,26.25,26.28,1680.25
1702882980000,26.27,26.29,26.2,26.21,1157.53
1702883040000,26.21,26.21,25.99,26.0,2079.62
1702883100000,26.0,26.04,25.95,26.0,2157.92
1702883160000,26.0,26.02,25.96,25.97,641.86
1702883220000,25.97,25.98,25.95,25.95,679.53
1702883280000,25.94,25.95,25.91,25.95,945.1
1702883340000,25.96,25.97,25.91,25.96,919.0
1702883400000,25.96,25.97,25.94,25.94,229.8
1702883460000,25.94,25.96,25.93,25.96,551.35
1702883520000,25.97,26.08,25.92,25.94,2934.42
1702883580000,25.95,26.05,25.95,26.05,859.56
1702883640000,26.05,26.1,26.04,26.1,1637.77
1702883700000,26.11,26.21,26.09,26.2,2136.4
1702883760000,26.19,26.19,26.14,26.14,618.49
1702883820000,26.14,26.14,26.02,26.02,794.65
1702883880000,26.02,26.03,26.0,26.0,1307.24
1702883940000,26.01,26.01,25.96,25.96,515.16
1702884000000,25.97,26.09,25.97,26.09,1033.34
1702884060000,26.09,26.1,26.09,26.1,169.54
1702884120000,26.09,26.1,26.09,26.09,206.09
1702884180000,26.09,26.12,26.08,26.11,556.7
1702884240000,26.11,26.19,26.1,26.19,919.96
1702884300000,26.18,26.2,26.1,26.19,1397.93
1702884360000,26.18,26.22,26.18,26.2,773.23
1702884420000,26.19,26.2,26.16,26.17,825.73
1702884480000,26.17,26.21,26.17,26.17,771.66
1702884540000,26.17,26.22,26.14,26.17,1869.52
1702884600000,26.17,26.2,26.15,26.19,1053.84
1702884660000,26.2,26.22,26.12,26.13,2445.48
1702884720000,26.14,26.14,25.89,25.9,4382.46
1702884780000,25.9,25.9,25.82,25.87,2226.56
1702884840000,25.87,25.87,25.64,25.67,5445.54
1702884900000,25.65,25.67,25.47,25.52,5655.03
1702884960000,25.51,25.52,25.39,25.44,2591.58
1702885020000,25.45,25.48,25.31,25.44,4069.23
1702885080000,25.45,25.5,25.34,25.37,6399.76
1702885140000,25.36,25.42,25.36,25.39,1156.44
1702885200000,25.4,25.48,25.33,25.38,1942.77
1702885260000,25.37,25.44,25.33,25.36,1744.17
1702885320000,25.36,25.39,25.3,25.34,2746.89
1702885380000,25.34,25.39,25.31,25.36,1871.88
1702885440000,25.36,25.4,25.34,25.4,2418.29
1702885500000,25.39,25.41,25.35,25.37,2009.4
1702885560000,25.36,25.4,25.33,25.39,1871.54
1702885620000,25.39,25.4,25.31,25.35,2959.5
1702885680000,25.35,25.37,25.24,25.28,3552.54
1702885740000,25.28,25.32,25.26,25.28,1540.69
1702885800000,25.27,25.28,25.17,25.2,2061.48
1702885860000,25.19,25.22,25.13,25.15,1630.95
1702885920000,25.15,25.34,25.14,25.34,3483.98
1702885980000,25.34,25.38,25.32,25.32,1747.28
1702886040000,25.32,25.33,25.17,25.17,1173.62
1702886100000,25.17,25.26,25.13,25.16,3465.77
1702886160000,25.17,25.19,25.06,25.15,3397.51
1702886220000,25.15,25.18,25.08,25.12,3355.25
1702886280000,25.11,25.17,25.11,25.11,938.23
1702886340000,25.12,25.24,25.11,25.22,6242.03
1702886400000,25.22,25.35,25.04,25.16,22868.81
1702886460000,25.15,25.21,25.1,25.1,4136.1
1702886520000,25.1,25.26,25.07,25.23,4488.58
1702886580000,25.23,25.25,25.17,25.18,1571.72
1702886640000,25.2,25.25,25.02,25.1,3543.56
1702886700000,25.11,25.11,24.88,24.9,5326.97
1702886760000,24.91,25.0,24.9,24.97,2335.81
1702886820000,24.97,25.09,24.95,25.08,2063.07
1702886880000,25.08,25.13,25.04,25.04,1064.21
1702886940000,25.05,25.05,24.94,24.97,1793.02
1702887000000,24.98,24.99,24.84,24.86,1739.57
1702887060000,24.85,24.92,24.84,24.88,1951.9
1702887120000,24.88,24.9,24.69,24.81,5223.74
1702887180000,24.81,24.82,24.62,24.64,5877.19
1702887240000,24.64,24.7,24.55,24.6,4388.63
1702887300000,24.6,24.76,24.59,24.75,1654.95
1702887360000,24.75,24.84,24.74,24.83,1736.06
1702887420000,24.83,24.85,24.79,24.79,2502.02
1702887480000,24.79,24.85,24.78,24.84,812.42
1702887540000,24.85,24.91,24.84,24.87,1279.12
1702887600000,24.87,24.88,24.83,24.85,1113.28
1702887660000,24.86,24.9,24.86,24.88,1103.06
1702887720000,24.89,24.89,24.8,24.8,1112.32
1702887780000,24.8,24.83,24.74,24.77,1516.06
1702887840000,24.76,24.79,24.76,24.79,294.47
1702887900000,24.8,24.81,24.76,24.78,889.0
1702887960000,24.77,24.86,24.74,24.86,1699.17
1702888020000,24.86,24.92,24.84,24.92,840.26
1702888080000,24.92,24.92,24.76,24.77,1677.71
1702888140000,24.78,24.86,24.78,24.84,861.36
1702888200000,24.82,24.86,24.8,24.85,633.51
1702888260000,24.86,24.87,24.83,24.87,720.07
1702888320000,24.86,24.88,24.85,24.87,796.14
1702888380000,24.87,24.92,24.87,24.9,1017.35
1702888440000,24.9,24.95,24.85,24.92,1276.51
1702888500000,24.93,25.0,24.92,24.98,854.41
1702888560000,24.98,25.0,24.95,24.99,1243.93
1702888620000,24.98,24.98,24.94,24.94,199.62
1702888680000,24.95,24.97,24.93,24.96,538.28
1702888740000,24.97,24.98,24.97,24.98,156.08
1702888800000,24.97,24.97,24.81,24.81,2724.18
1702888860000,24.8,24.83,24.8,24.81,628.64
1702888920000,24.8,24.85,24.8,24.84,670.96
1702888980000,24.84,24.89,24.84,24.86,597.39
1702889040000,24.86,24.86,24.81,24.81,828.62
1702889100000,24.82,24.85,24.74,24.76,1736.92
1702889160000,24.75,24.79,24.73,24.76,1589.64
1702889220000,24.76,24.78,24.71,24.77,699.89
1702889280000,24.76,24.77,24.68,24.71,1197.62
1702889340000,24.7,24.72,24.62,24.68,2370.32
1702889400000,24.69,24.75,24.66,24.74,1008.05
1702889460000,24.74,24.75,24.64,24.66,946.39
1702889520000,24.65,24.65,24.57,24.58,1477.06
1702889580000,24.59,24.6,24.52,24.55,1351.69
1702889640000,24.54,24.61,24.53,24.6,951.66
1702889700000,24.6,24.69,24.6,24.69,1361.63
1702889760000,24.69,24.7,24.67,24.69,735.69
1702889820000,24.68,24.7,24.62,24.63,1380.71
1702889880000,24.63,24.65,24.57,24.64,1305.17
1702889940000,24.64,24.69,24.64,24.68,436.09
1702890000000,24.67,24.7,24.64,24.65,1059.42
1702890060000,24.65,24.75,24.65,24.74,1574.98
1702890120000,24.74,24.75,24.71,24.75,956.56
1702890180000,24.73,24.79,24.72,24.78,1167.8
1702890240000,24.78,24.8,24.73,24.73,1369.38
1702890300000,24.72,24.72,24.67,24.67,1671.44
1702890360000,24.68,24.69,24.6,24.61,1556.03
1702890420000,24.62,24.64,24.56,24.56,872.9
1702890480000,24.56,24.62,24.56,24.59,1474.38
1702890540000,24.58,24.59,24.47,24.47,2519.39
1702890600000,24.47,24.51,24.36,24.36,2823.02
1702890660000,24.36,24.43,24.36,24.36,1893.58
1702890720000,24.37,24.41,24.3,24.3,4933.9
1702890780000,24.31,24.44,24.3,24.39,2625.23
1702890840000,24.39,24.39,24.33,24.36,1644.9
1702890900000,24.36,24.36,24.18,24.26,6167.85
1702890960000,24.27,24.31,24.07,24.11,7862.34
1702891020000,24.11,24.23,24.0,24.03,6001.63
1702891080000,24.03,24.06,23.88,23.95,6272.79
1702891140000,23.96,24.1,23.94,23.98,3773.99
1702891200000,23.99,24.1,23.98,24.03,4561.16
1702891260000,24.04,24.09,24.0,24.02,3158.18
1702891320000,24.03,24.06,23.88,23.97,8592.94
1702891380000,23.97,23.97,23.12,23.35,52676.05
1702891440000,23.36,23.42,23.1,23.29,18821.51
1702891500000,23.3,23.55,23.24,23.54,12206.39
1702891560000,23.53,23.74,23.41,23.66,11804.51
1702891620000,23.65,23.65,23.18,23.39,10956.29
1702891680000,23.39,23.54,23.23,23.31,10864.17
1702891740000,23.32,23.5,23.21,23.47,10111.26
1702891800000,23.47,23.53,23.34,23.39,3556.02
1702891860000,23.39,23.46,23.32,23.41,4016.13
1702891920000,23.41,23.47,23.4,23.45,1826.36
1702891980000,23.45,23.52,23.44,23.52,2368.25
1702892040000,23.52,23.56,23.34,23.43,7968.05
1702892100000,23.43,23.53,23.42,23.46,5291.34
1702892160000,23.46,23.47,23.27,23.4,6256.38
1702892220000,23.39,23.48,23.2,23.29,7965.59
1702892280000,23.29,23.41,23.22,23.38,3466.63
1702892340000,23.37,23.41,23.3,23.41,3254.52
1702892400000,23.41,23.45,23.35,23.44,2844.23
1702892460000,23.44,23.46,23.4,23.41,1363.34
1702892520000,23.41,23.5,23.4,23.48,2108.66
1702892580000,23.47,23.82,23.45,23.79,8179.52
1702892640000,23.79,23.79,23.59,23.6,7276.6
1702892700000,23.6,23.61,23.53,23.54,2263.61
1702892760000,23.54,23.58,23.53,23.57,515.61
1702892820000,23.57,23.64,23.55,23.62,1275.59
1702892880000,23.61,23.73,23.61,23.69,2342.24
1702892940000,23.69,23.71,23.65,23.67,2069.43
1702893000000,23.67,23.69,23.64,23.67,1571.68
1702893060000,23.67,23.84,23.67,23.83,2624.14
1702893120000,23.82,23.89,23.78,23.86,4451.39
1702893180000,23.85,23.97,23.81,23.82,8093.77
1702893240000,23.81,23.85,23.76,23.81,4431.76
1702893300000,23.81,23.83,23.75,23.78,1593.31
1702893360000,23.79,23.79,23.74,23.78,750.38
1702893420000,23.77,23.78,23.68,23.69,1221.03
1702893480000,23.69,23.74,23.66,23.71,1180.11
1702893540000,23.7,23.73,23.65,23.65,1202.9
1702893600000,23.66,23.67,23.61,23.65,2085.19
1702893660000,23.65,23.69,23.62,23.67,1330.69
1702893720000,23.67,23.69,23.62,23.63,608.83
1702893780000,23.62,23.62,23.5,23.52,2014.6
1702893840000,23.51,23.56,23.49,23.49,1123.94
1702893900000,23.49,23.51,23.47,23.48,785.21
1702893960000,23.49,23.5,23.44,23.46,1389.83
1702894020000,23.46,23.52,23.45,23.46,1055.6
1702894080000,23.47,23.54,23.47,23.5,1078.98
1702894140000,23.5,23.5,23.46,23.47,1210.6
1702894200000,23.48,23.49,23.4,23.44,1258.59
1702894260000,23.44,23.48,23.44,23.47,831.04
1702894320000,23.46,23.47,23.45,23.45,795.23
1702894380000,23.46,23.46,23.2,23.23,6305.03
1702894440000,23.24,23.31,23.22,23.3,3771.22
1702894500000,23.3,23.38,23.29,23.38,1089.23
1702894560000,23.38,23.39,23.25,23.28,2451.57
1702894620000,23.29,23.3,23.09,23.12,6192.9
1702894680000,23.11,23.13,22.97,23.04,9437.95
1702894740000,23.04,23.24,22.78,22.85,15002.63
1702894800000,22.83,22.9,22.66,22.8,14783.58
1702894860000,22.78,22.82,22.66,22.78,18895.28
1702894920000,22.78,22.89,22.76,22.81,7819.72
1702894980000,22.8,22.81,22.54,22.61,18690.31
1702895040000,22.61,22.7,22.53,22.58,10508.86
1702895100000,22.57,22.7,22.55,22.6,7007.02
1702895160000,22.61,22.73,22.44,22.71,7401.42
1702895220000,22.72,22.88,22.71,22.73,4503.51
1702895280000,22.72,22.85,22.7,22.83,4333.95
1702895340000,22.82,22.89,22.68,22.69,4421.52
1702895400000,22.67,22.78,22.67,22.75,2294.05
1702895460000,22.76,22.78,22.52,22.63,6748.94
1702895520000,22.63,22.72,22.57,22.63,6198.52
1702895580000,22.63,22.63,22.44,22.56,6006.46
1702895640000,22.56,22.77,22.52,22.63,6406.9
1702895700000,22.64,22.81,22.52,22.63,6784.82
1702895760000,22.64,22.83,22.55,22.64,4884.9
1702895820000,22.65,22.67,22.52,22.54,2299.98
1702895880000,22.55,22.63,22.55,22.61,1059.69
1702895940000,22.62,22.86,22.62,22.79,8110.37
1702896000000,22.78,22.94,22.78,22.87,4160.52
1702896060000,22.87,22.98,22.86,22.95,2507.0
1702896120000,22.95,22.97,22.87,22.89,1920.7
1702896180000,22.89,22.9,22.85,22.9,2514.22
1702896240000,22.9,22.94,22.87,22.93,2380.59
1702896300000,22.93,22.98,22.93,22.97,837.75
1702896360000,22.97,23.05,22.97,23.01,1998.87
1702896420000,23.01,23.08,22.93,22.93,2196.27
1702896480000,22.94,22.95,22.9,22.94,782.36
1702896540000,22.94,22.97,22.87,22.93,2172.38
1702896600000,22.92,23.03,22.91,22.98,1648.21
1702896660000,22.99,23.1,22.96,23.06,1831.04
1702896720000,23.06,23.06,23.03,23.05,444.39
1702896780000,23.06,23.11,23.01,23.09,945.81
1702896840000,23.09,23.22,23.09,23.16,4464.16
1702896900000,23.16,23.16,23.06,23.06,1209.04
1702896960000,23.06,23.06,22.92,22.95,2513.76
1702897020000,22.94,23.01,22.93,23.01,883.75
1702897080000,23.0,23.04,22.92,22.94,2580.5
1702897140000,22.94,22.99,22.91,22.95,1088.06
1702897200000,22.95,22.96,22.91,22.95,1228.37
1702897260000,22.95,22.96,22.9,22.92,674.86
1702897320000,22.91,23.0,22.91,22.99,956.86
1702897380000,22.99,23.0,22.97,22.99,679.67
1702897440000,23.0,23.0,22.89,22.96,1470.0
1702897500000,22.97,23.01,22.96,23.01,1338.09
1702897560000,23.02,23.14,23.02,23.11,2061.01
1702897620000,23.12,23.14,23.03,23.09,1868.17
1702897680000,23.09,23.19,23.07,23.18,1866.42
1702897740000,23.18,23.41,23.18,23.41,6320.52
1702897800000,23.41,23.48,23.29,23.32,6993.64
1702897860000,23.32,23.42,23.32,23.38,2961.88
1702897920000,23.37,23.44,23.36,23.39,1778.46
1702897980000,23.39,23.42,23.35,23.41,4171.14
1702898040000,23.41,23.48,23.41,23.48,2199.57
1702898100000,23.48,23.48,23.38,23.39,1843.26
1702898160000,23.38,23.39,23.31,23.35,1799.99
1702898220000,23.35,23.35,23.26,23.27,968.8
1702898280000,23.27,23.28,23.26,23.28,603.1
1702898340000,23.27,23.3,23.27,23.28,550.61
1702898400000,23.29,23.35,23.29,23.35,663.71
1702898460000,23.34,23.37,23.32,23.36,722.43
1702898520000,23.36,23.36,23.29,23.29,754.16
1702898580000,23.29,23.31,23.28,23.3,634.7
1702898640000,23.3,23.81,23.3,23.54,22140.37
1702898700000,23.54,23.57,23.51,23.57,1081.57
1702898760000,23.56,23.56,23.47,23.5,2072.96
1702898820000,23.49,23.54,23.47,23.52,809.14
1702898880000,23.52,23.6,23.52,23.58,1492.11
1702898940000,23.58,23.59,23.5,23.52,979.59
1702899000000,23.52,23.56,23.51,23.51,335.8
1702899060000,23.52,23.54,23.42,23.43,1406.13
1702899120000,23.43,23.44,23.37,23.38,1025.22
1702899180000,23.38,23.5,23.36,23.47,1963.28
1702899240000,23.47,23.51,23.42,23.5,2122.58
1702899300000,23.51,23.51,23.42,23.42,517.52
1702899360000,23.42,23.42,23.38,23.38,524.59
1702899420000,23.38,23.47,23.38,23.44,1303.56
1702899480000,23.44,23.48,23.33,23.41,2593.39
1702899540000,23.4,23.44,23.39,23.4,845.72
1702899600000,23.41,23.47,23.38,23.47,1001.5
1702899660000,23.47,23.47,23.41,23.44,762.33
1702899720000,23.45,23.49,23.45,23.49,708.7
1702899780000,23.48,23.51,23.47,23.5,506.45
1702899840000,23.5,23.51,23.43,23.43,1273.47
1702899900000,23.44,23.57,23.42,23.51,1483.72
1702899960000,23.52,23.56,23.52,23.56,450.46
1702900020000,23.55,23.55,23.52,23.52,707.37
1702900080000,23.53,23.58,23.51,23.53,1400.72
1702900140000,23.53,23.6,23.53,23.55,673.38
1702900200000,23.55,23.57,23.53,23.57,508.54
1702900260000,23.57,23.64,23.57,23.64,924.56
1702900320000,23.64,23.66,23.62,23.66,1230.49
1702900380000,23.65,23.72,23.61,23.66,2137.49
1702900440000,23.66,23.68,23.64,23.68,616.08
1702900500000,23.68,23.75,23.68,23.75,635.8
1702900560000,23.74,23.75,23.72,23.74,657.02
1702900620000,23.74,23.82,23.71,23.82,1527.92
1702900680000,23.82,23.9,23.81,23.83,2022.75
1702900740000,23.83,23.88,23.8,23.86,1255.55
1702900800000,23.85,23.86,23.82,23.85,1138.92
1702900860000,23.85,23.9,23.76,23.83,3524.28
1702900920000,23.83,23.91,23.68,23.69,5499.39
1702900980000,23.68,23.68,23.61,23.62,1833.41
1702901040000,23.62,23.64,23.54,23.57,1620.13
1702901100000,23.57,23.73,23.52,23.69,4279.95
1702901160000,23.69,23.74,23.67,23.74,1181.02
1702901220000,23.73,23.73,23.68,23.69,268.42
1702901280000,23.69,23.72,23.67,23.7,348.89
1702901340000,23.69,23.7,23.67,23.68,298.75
1702901400000,23.68,23.74,23.67,23.69,903.25
1702901460000,23.68,23.72,23.58,23.67,4723.2
1702901520000,23.66,23.69,23.63,23.65,439.7
1702901580000,23.64,23.67,23.6,23.64,1040.33
1702901640000,23.64,23.69,23.57,23.68,2001.39
1702901700000,23.67,23.69,23.63,23.66,1245.6
1702901760000,23.66,23.67,23.65,23.67,424.28
1702901820000,23.66,23.69,23.65,23.66,541.46
1702901880000,23.66,23.68,23.65,23.68,154.49
1702901940000,23.67,23.67,23.53,23.55,1282.9
1702902000000,23.55,23.59,23.41,23.5,2696.35
1702902060000,23.5,23.5,23.49,23.49,504.61
1702902120000,23.49,23.49,23.43,23.46,647.58
1702902180000,23.47,23.53,23.47,23.52,1141.33
1702902240000,23.52,23.57,23.52,23.56,513.04
1702902300000,23.56,23.64,23.54,23.64,1020.51
1702902360000,23.64,23.68,23.64,23.68,316.57
1702902420000,23.67,23.73,23.62,23.69,3057.28
1702902480000,23.68,23.72,23.68,23.7,459.25
1702902540000,23.7,23.72,23.69,23.7,715.52
1702902600000,23.69,23.72,23.69,23.7,457.05
1702902660000,23.71,23.73,23.7,23.71,501.83
1702902720000,23.72,23.72,23.7,23.7,554.42
1702902780000,23.71,23.84,23.71,23.83,5454.04
1702902840000,23.83,23.88,23.82,23.83,2346.0
1702902900000,23.83,23.87,23.78,23.8,1539.52
1702902960000,23.81,23.88,23.81,23.87,527.97
1702903020000,23.87,23.87,23.71,23.71,1127.48
1702903080000,23.71,23.71,23.64,23.64,2258.38
1702903140000,23.64,23.64,23.63,23.63,113.38
1702903200000,23.64,23.76,23.63,23.75,2182.39
1702903260000,23.74,23.98,23.73,23.95,6253.68
1702903320000,23.94,23.94,23.85,23.85,1799.95
1702903380000,23.86,23.88,23.86,23.87,150.89
1702903440000,23.87,23.87,23.86,23.87,141.81
1702903500000,23.87,23.89,23.81,23.84,932.74
1702903560000,23.83,23.85,23.82,23.82,110.2
1702903620000,23.81,23.82,23.79,23.8,1062.48
1702903680000,23.78,23.83,23.77,23.83,357.44
1702903740000,23.82,23.83,23.72,23.72,1465.99
1702903800000,23.72,23.83,23.71,23.82,1010.41
1702903860000,23.82,23.85,23.78,23.8,819.21
1702903920000,23.81,23.84,23.81,23.81,432.26
1702903980000,23.81,23.81,23.75,23.76,701.15
1702904040000,23.76,23.84,23.74,23.84,1166.77
1702904100000,23.84,23.86,23.82,23.86,944.46
1702904160000,23.86,23.91,23.86,23.87,865.53
1702904220000,23.87,23.98,23.87,23.92,2806.05
1702904280000,23.91,23.98,23.9,23.95,887.49
1702904340000,23.95,23.98,23.94,23.94,1410.62
1702904400000,23.95,23.98,23.94,23.96,475.35
1702904460000,23.97,24.05,23.97,24.04,1823.15
1702904520000,24.04,24.13,24.04,24.12,1742.7
1702904580000,24.12,24.2,24.12,24.17,1219.06
1702904640000,24.16,24.24,24.16,24.23,2687.61
1702904700000,24.22,24.24,24.15,24.24,986.82
1702904760000,24.24,24.24,24.17,24.19,646.74
1702904820000,24.19,24.23,24.16,24.21,729.45
1702904880000,24.22,24.24,24.12,24.15,1630.21
1702904940000,24.15,24.17,24.06,24.07,2501.47
1702905000000,24.07,24.2,24.07,24.19,1375.39
1702905060000,24.19,24.22,24.18,24.22,319.36
1702905120000,24.23,24.25,24.23,24.24,707.23
1702905180000,24.24,24.28,24.21,24.25,1193.72
1702905240000,24.25,24.28,24.22,24.23,976.89
1702905300000,24.23,24.28,24.23,24.27,736.34
1702905360000,24.27,24.43,24.27,24.42,1260.01
1702905420000,24.42,24.48,24.37,24.43,3100.15
1702905480000,24.43,24.43,24.34,24.34,814.37
1702905540000,24.35,24.43,24.34,24.4,777.03
1702905600000,24.39,24.44,24.38,24.43,683.32
1702905660000,24.42,24.53,24.41,24.49,2589.69
1702905720000,24.49,24.51,24.45,24.47,1200.62
1702905780000,24.47,24.48,24.45,24.46,470.0
1702905840000,24.47,24.68,24.47,24.5,4442.29
1702905900000,24.5,24.53,24.43,24.44,1433.85
1702905960000,24.45,24.56,24.45,24.5,1110.11
1702906020000,24.5,24.55,24.48,24.51,700.53
1702906080000,24.51,24.52,24.45,24.51,965.12
1702906140000,24.5,24.59,24.5,24.58,1188.45
1702906200000,24.59,24.77,24.58,24.72,3063.2
1702906260000,24.72,24.72,24.62,24.65,2428.5
1702906320000,24.66,24.66,24.56,24.57,921.66
1702906380000,24.57,24.59,24.5,24.5,2115.03
1702906440000,24.5,24.58,24.49,24.58,1049.44
1702906500000,24.58,24.59,24.46,24.47,1469.22
1702906560000,24.47,24.51,24.44,24.5,779.11
1702906620000,24.48,24.51,24.46,24.5,386.64
1702906680000,24.51,24.8,24.51,24.68,4061.99
1702906740000,24.68,24.72,24.6,24.64,2154.2
1702906800000,24.63,24.63,24.42,24.45,3749.25
1702906860000,24.45,24.51,24.43,24.5,880.06
1702906920000,24.5,24.54,24.48,24.53,224.57
1702906980000,24.54,24.57,24.49,24.49,652.04
1702907040000,24.48,24.5,24.47,24.47,766.79
1702907100000,24.48,24.6,24.48,24.59,1595.91
1702907160000,24.59,24.59,24.53,24.58,1015.45
1702907220000,24.57,24.57,24.42,24.45,1586.32
1702907280000,24.45,24.55,24.45,24.54,829.14
1702907340000,24.54,24.67,24.53,24.67,1181.5
1702907400000,24.67,24.69,24.65,24.67,515.51
1702907460000,24.67,24.67,24.56,24.56,963.16
1702907520000,24.55,24.55,24.48,24.49,477.08
1702907580000,24.49,24.6,24.49,24.56,1996.2
1702907640000,24.55,24.61,24.54,24.59,743.03
1702907700000,24.59,24.59,24.45,24.47,1508.22
1702907760000,24.48,24.56,24.48,24.56,462.25
1702907820000,24.56,24.57,24.48,24.54,1704.63
1702907880000,24.53,24.65,24.52,24.63,626.33
1702907940000,24.63,24.63,24.56,24.57,423.47
1702908000000,24.57,24.57,24.49,24.54,1258.94
1702908060000,24.53,24.58,24.5,24.51,968.7
1702908120000,24.5,24.57,24.48,24.52,1079.67
1702908180000,24.52,24.67,24.51,24.67,1249.47
1702908240000,24.66,24.68,24.59,24.65,1415.0
1702908300000,24.65,24.7,24.61,24.63,1485.25
1702908360000,24.62,24.63,24.53,24.53,1969.44
1702908420000,24.53,24.57,24.49,24.52,1698.99
1702908480000,24.51,24.51,24.34,24.38,3691.79
1702908540000,24.38,24.4,24.22,24.27,3956.56
1702908600000,24.28,24.33,24.27,24.27,1283.14
1702908660000,24.27,24.27,24.17,24.23,1919.09
1702908720000,24.23,24.31,24.21,24.24,3049.02
1702908780000,24.25,24.3,24.25,24.29,689.78
1702908840000,24.3,24.3,24.29,24.29,357.8
1702908900000,24.29,24.31,24.27,24.31,1121.68
1702908960000,24.31,24.34,24.27,24.28,870.4
1702909020000,24.28,24.39,24.28,24.37,618.22
1702909080000,24.38,24.42,24.36,24.42,687.49
1702909140000,24.41,24.41,24.31,24.37,1677.96
1702909200000,24.36,24.36,24.29,24.3,1043.79
1702909260000,24.3,24.44,24.3,24.39,1609.1
1702909320000,24.37,24.44,24.34,24.37,1896.74
1702909380000,24.38,24.43,24.38,24.42,596.45
1702909440000,24.42,24.5,24.37,24.49,2013.96
1702909500000,24.5,24.84,24.45,24.83,7726.6
1702909560000,24.84,24.93,24.78,24.89,4088.0
1702909620000,24.91,25.0,24.86,24.88,3999.25
1702909680000,24.88,24.88,24.78,24.8,1764.4
1702909740000,24.79,24.92,24.78,24.83,3833.58
1702909800000,24.83,24.9,24.79,24.9,1763.29
1702909860000,24.9,25.0,24.82,24.97,4320.67
1702909920000,24.97,25.25,24.96,25.15,7169.85
1702909980000,25.16,25.33,25.14,25.26,5084.77
1702910040000,25.26,25.27,25.19,25.22,1588.79
1702910100000,25.22,25.3,25.1,25.22,3273.8
1702910160000,25.21,25.22,24.82,24.96,8832.65
1702910220000,24.96,25.01,24.91,25.0,3071.84
1702910280000,25.0,25.2,24.99,25.12,3080.67
1702910340000,25.13,25.27,25.06,25.24,2536.08
1702910400000,25.23,25.3,25.18,25.28,2658.65
1702910460000,25.28,25.68,25.25,25.56,9113.87
1702910520000,25.55,25.68,25.54,25.63,4877.2
1702910580000,25.64,25.68,25.55,25.67,2782.76
1702910640000,25.66,25.72,25.61,25.68,2601.63
1702910700000,25.69,25.74,25.56,25.71,5263.77
1702910760000,25.7,25.78,25.59,25.6,5718.43
1702910820000,25.6,25.72,25.53,25.59,4175.2
1702910880000,25.59,25.68,25.29,25.44,10083.21
1702910940000,25.42,25.49,25.41,25.48,2449.15
1702911000000,25.48,25.55,25.43,25.54,1398.45
1702911060000,25.54,25.6,25.46,25.49,2438.94
1702911120000,25.49,25.62,25.47,25.51,2587.68
1702911180000,25.53,27.0,25.53,26.98,36593.72
1702911240000,26.98,27.63,26.47,27.42,46971.88
1702911300000,27.41,28.27,27.13,27.96,53316.58
1702911360000,27.96,27.97,27.36,27.7,30112.76
1702911420000,27.69,29.0,27.65,28.75,63360.08
1702911480000,28.77,29.34,28.45,28.7,55610.46
1702911540000,28.68,28.68,28.42,28.47,14520.57
1702911600000,28.47,29.0,28.21,28.93,35475.49
1702911660000,28.95,29.52,28.77,29.11,43283.85
1702911720000,29.1,29.22,28.64,28.73,30981.84
1702911780000,28.73,28.85,28.35,28.45,20149.46
1702911840000,28.42,28.86,28.36,28.85,16361.7
1702911900000,28.86,28.96,28.42,28.77,21257.74
1702911960000,28.77,28.99,28.47,28.87,28176.87
1702912020000,28.86,28.86,28.48,28.63,16438.88
1702912080000,28.67,28.67,28.34,28.4,15274.69
1702912140000,28.41,28.43,27.85,27.98,34835.08
1702912200000,28.0,28.2,27.93,28.1,14677.13
1702912260000,28.1,28.67,28.07,28.6,21007.88
1702912320000,28.59,28.8,28.47,28.51,12239.31
1702912380000,28.5,28.53,28.28,28.34,7896.15
1702912440000,28.35,28.5,28.13,28.46,9132.5
1702912500000,28.47,28.5,28.13,28.24,10484.02
1702912560000,28.22,28.25,28.02,28.2,7541.35
1702912620000,28.21,28.25,27.99,28.0,5285.9
1702912680000,28.01,28.06,27.51,27.6,21660.77
1702912740000,27.6,27.84,27.56,27.73,11553.42
1702912800000,27.74,27.77,27.49,27.55,5587.61
1702912860000,27.53,27.83,27.49,27.8,5449.0
1702912920000,27.8,28.12,27.71,28.07,6719.54
1702912980000,28.07,28.09,27.9,27.94,5668.12
1702913040000,27.94,27.99,27.72,27.75,4622.28
1702913100000,27.74,27.98,27.67,27.67,6193.69
1702913160000,27.67,27.97,27.63,27.66,6239.31
1702913220000,27.65,27.78,27.65,27.68,3704.81
1702913280000,27.67,27.7,27.44,27.47,9474.69
1702913340000,27.48,27.7,27.43,27.53,11888.31
1702913400000,27.54,27.6,27.14,27.5,17747.58
1702913460000,27.51,27.81,27.39,27.71,8697.11
1702913520000,27.71,27.82,27.69,27.73,4461.98
1702913580000,27.73,28.0,27.6,27.94,6749.83
1702913640000,27.94,28.74,27.84,28.2,34799.35
1702913700000,28.17,28.21,27.92,28.0,10116.07
1702913760000,27.99,28.07,27.74,28.07,7399.66
1702913820000,28.05,28.21,28.0,28.16,5801.87
1702913880000,28.16,28.17,28.03,28.1,3146.94
1702913940000,28.11,28.32,28.09,28.21,5642.78
1702914000000,28.21,28.53,28.19,28.37,6576.39
1702914060000,28.38,28.38,28.1,28.12,5816.34
1702914120000,28.12,28.24,27.92,28.16,6289.05
1702914180000,28.16,28.42,28.16,28.34,4949.23
1702914240000,28.36,28.41,28.3,28.33,4098.24
1702914300000,28.33,28.36,28.03,28.14,8350.51
1702914360000,28.16,28.19,28.09,28.13,2919.86
1702914420000,28.12,28.18,28.09,28.12,1772.11
1702914480000,28.12,28.13,27.86,27.94,5359.85
1702914540000,27.94,27.97,27.74,27.84,9641.73
1702914600000,27.86,28.1,27.75,28.02,6208.84
1702914660000,28.03,28.16,27.8,27.86,4734.92
1702914720000,27.86,27.91,27.75,27.83,4692.08
1702914780000,27.84,27.85,27.73,27.85,2336.91
1702914840000,27.85,28.05,27.77,27.99,7412.21
1702914900000,28.01,28.01,27.86,27.93,2268.54
1702914960000,27.92,27.96,27.85,27.85,2204.3
1702915020000,27.85,28.02,27.71,27.98,8983.89
1702915080000,27.98,28.71,27.97,28.5,21071.37
1702915140000,28.5,29.33,28.43,28.88,84443.04
1702915200000,28.86,29.23,28.45,28.81,45392.83
1702915260000,28.81,28.87,28.49,28.73,24588.96
1702915320000,28.74,28.76,28.56,28.68,8344.33
1702915380000,28.67,28.7,28.35,28.64,10930.84
1702915440000,28.64,28.9,28.49,28.71,11995.35
1702915500000,28.71,28.87,28.61,28.75,8029.44
1702915560000,28.75,28.8,28.45,28.5,10896.51
1702915620000,28.5,28.71,28.44,28.54,10774.63
1702915680000,28.56,28.61,28.38,28.42,8055.25
1702915740000,28.39,28.51,28.18,28.23,8171.79
1702915800000,28.24,28.25,28.01,28.17,10967.44
1702915860000,28.17,28.3,28.12,28.14,5771.53
1702915920000,28.14,28.2,28.07,28.07,2288.74
1702915980000,28.07,28.17,28.04,28.1,3364.31
1702916040000,28.1,28.52,28.09,28.3,11732.45
1702916100000,28.3,28.35,28.0,28.14,4678.1
1702916160000,28.13,28.19,27.89,28.03,4743.3
1702916220000,28.03,28.17,27.95,28.16,4647.41
1702916280000,28.17,28.18,28.1,28.12,1840.93
1702916340000,28.14,28.28,28.0,28.23,5598.97
1702916400000,28.23,28.48,28.11,28.16,10817.01
1702916460000,28.16,28.35,28.13,28.31,4546.08
1702916520000,28.3,28.46,28.27,28.37,3585.49
1702916580000,28.35,28.59,28.31,28.5,6108.72
1702916640000,28.51,28.8,28.46,28.67,9958.24
1702916700000,28.67,28.7,28.56,28.63,4021.89
1702916760000,28.63,28.73,28.57,28.67,3543.08
1702916820000,28.66,28.73,28.65,28.65,2588.6
1702916880000,28.65,28.81,28.6,28.73,5363.11
1702916940000,28.73,28.73,28.58,28.64,2374.97
1702917000000,28.65,28.75,28.64,28.68,2992.87
1702917060000,28.68,28.71,28.53,28.62,4461.46
1702917120000,28.62,29.25,28.62,29.11,13072.42
1702917180000,29.09,29.37,28.95,29.25,11036.18
1702917240000,29.26,29.35,29.19,29.26,10867.23
1702917300000,29.25,29.27,28.98,28.98,10775.85
1702917360000,29.0,29.27,28.92,29.15,8656.27
1702917420000,29.16,29.27,29.11,29.24,3387.95
1702917480000,29.24,29.52,29.14,29.23,16245.06
1702917540000,29.23,29.24,28.72,28.92,9819.47
1702917600000,28.92,29.07,28.66,28.75,11779.2
1702917660000,28.75,28.83,28.4,28.53,7864.47
1702917720000,28.53,28.88,28.5,28.69,5263.27
1702917780000,28.69,28.88,28.67,28.82,3573.2
1702917840000,28.83,29.15,28.82,29.08,7159.73
1702917900000,29.08,29.1,29.0,29.01,4988.64
1702917960000,29.02,29.15,28.8,29.1,8120.6
1702918020000,29.11,29.38,29.05,29.34,7126.32
1702918080000,29.34,29.66,29.31,29.39,32192.73
1702918140000,29.38,29.51,28.82,29.34,25959.54
1702918200000,29.37,29.42,29.14,29.26,8742.84
1702918260000,29.26,29.3,29.16,29.21,5140.29
1702918320000,29.21,29.38,29.07,29.3,5056.25
1702918380000,29.31,29.32,29.11,29.22,3020.3
1702918440000,29.24,29.33,29.2,29.31,3735.62
1702918500000,29.31,29.61,29.03,29.16,10776.65
1702918560000,29.16,29.26,29.01,29.17,5218.2
1702918620000,29.17,29.24,29.14,29.17,1860.78
1702918680000,29.19,29.24,29.16,29.24,1381.87
1702918740000,29.23,29.44,29.21,29.28,4497.79
1702918800000,29.28,29.5,29.08,29.42,9754.3
1702918860000,29.41,29.73,29.3,29.53,15273.08
1702918920000,29.54,29.79,29.47,29.62,17513.98
1702918980000,29.6,29.62,29.08,29.19,23503.01
1702919040000,29.19,29.2,29.01,29.16,8348.08
1702919100000,29.15,29.24,29.06,29.13,5763.09
1702919160000,29.14,29.22,29.06,29.17,4188.36
1702919220000,29.15,29.18,28.83,28.85,10123.4
1702919280000,28.85,28.99,28.83,28.86,5092.74
1702919340000,28.87,28.9,28.84,28.86,3313.76
1702919400000,28.87,28.95,28.84,28.95,3738.57
1702919460000,28.95,29.14,28.94,29.0,6522.85
1702919520000,28.99,29.01,28.89,28.91,3465.65
1702919580000,28.9,29.24,28.89,29.05,6910.55
1702919640000,29.05,29.21,29.02,29.06,3642.59
1702919700000,29.06,29.08,28.93,28.94,3548.49
1702919760000,28.93,29.06,28.9,28.95,3641.4
1702919820000,28.96,29.04,28.85,28.85,2907.27
1702919880000,28.87,28.94,28.81,28.88,6561.35
1702919940000,28.87,28.94,28.81,28.83,4159.06
1702920000000,28.83,28.94,28.66,28.94,8571.01
1702920060000,28.94,29.14,28.94,29.06,4450.99
1702920120000,29.07,29.12,28.91,29.05,4137.26
1702920180000,29.05,29.12,29.02,29.11,2847.79
1702920240000,29.11,29.45,29.1,29.33,9923.75
1702920300000,29.33,29.46,29.2,29.36,9330.61
1702920360000,29.36,29.37,29.22,29.24,3988.04
1702920420000,29.26,29.34,29.25,29.28,1604.93
1702920480000,29.28,29.3,29.2,29.26,2207.03
1702920540000,29.27,29.28,29.21,29.23,1374.11
1702920600000,29.23,29.48,29.23,29.42,5247.47
1702920660000,29.42,29.5,29.34,29.4,5927.96
1702920720000,29.4,29.46,29.31,29.39,5415.07
1702920780000,29.39,29.43,29.3,29.35,3447.92
1702920840000,29.35,29.4,29.27,29.3,2282.26
1702920900000,29.3,29.39,29.29,29.35,2207.81
1702920960000,29.36,29.44,29.3,29.36,3737.22
1702921020000,29.36,29.38,29.28,29.31,1960.0
1702921080000,29.3,29.35,29.27,29.35,1703.36
1702921140000,29.35,29.49,29.35,29.43,4874.39
1702921200000,29.43,29.52,29.39,29.46,6181.19
1702921260000,29.46,29.61,29.45,29.6,4536.39
1702921320000,29.61,29.69,29.52,29.58,5879.75
1702921380000,29.59,29.74,29.57,29.71,7589.37
1702921440000,29.69,29.71,29.61,29.65,4927.66
1702921500000,29.66,29.69,29.55,29.6,3716.85
1702921560000,29.6,29.6,29.33,29.56,10182.7
1702921620000,29.56,29.72,29.52,29.69,7265.89
1702921680000,29.71,29.78,29.65,29.75,5028.89
1702921740000,29.74,29.79,29.68,29.77,5837.82
1702921800000,29.77,29.8,29.69,29.71,12902.13
1702921860000,29.7,29.76,29.66,29.73,3811.84
1702921920000,29.73,29.75,29.67,29.68,3374.18
1702921980000,29.68,29.69,29.5,29.65,6889.62
1702922040000,29.68,29.77,29.68,29.75,2494.32
1702922100000,29.74,29.85,29.63,29.63,8877.74
1702922160000,29.63,29.69,29.43,29.5,8779.59
1702922220000,29.5,29.52,29.35,29.4,6887.03
1702922280000,29.4,29.55,29.37,29.49,4149.73
1702922340000,29.5,29.7,29.49,29.52,5753.82
1702922400000,29.53,29.66,29.49,29.52,5938.88
1702922460000,29.54,29.56,29.46,29.51,4903.79
1702922520000,29.5,29.77,29.48,29.77,5554.1
1702922580000,29.76,29.8,29.7,29.79,3445.34
1702922640000,29.79,29.83,29.74,29.82,3190.43
1702922700000,29.82,29.85,29.78,29.81,5898.57
1702922760000,29.8,29.85,29.76,29.79,4239.96
1702922820000,29.79,29.84,29.73,29.74,2281.33
1702922880000,29.74,29.76,29.66,29.68,4313.5
1702922940000,29.68,29.84,29.56,29.8,6221.82
1702923000000,29.8,29.85,29.74,29.83,4337.53
1702923060000,29.83,30.47,29.8,30.08,45344.89
1702923120000,30.08,30.13,29.71,29.89,22126.03
1702923180000,29.9,29.9,29.72,29.74,5732.0
1702923240000,29.74,29.77,29.55,29.67,10895.9
1702923300000,29.66,29.69,29.53,29.55,8659.7
1702923360000,29.54,29.64,29.52,29.6,5073.67
1702923420000,29.6,29.9,29.6,29.78,8410.76
1702923480000,29.77,29.77,29.67,29.73,2277.77
1702923540000,29.73,30.06,29.73,29.92,8058.16
1702923600000,29.91,29.91,29.76,29.83,2603.61
1702923660000,29.83,29.92,29.83,29.88,1245.82
1702923720000,29.88,29.94,29.64,29.7,4641.42
1702923780000,29.68,29.83,29.65,29.79,4625.21
1702923840000,29.78,29.79,29.74,29.74,781.06
1702923900000,29.73,29.97,29.73,29.9,2992.93
1702923960000,29.89,29.93,29.83,29.83,1515.82
1702924020000,29.83,30.13,29.82,30.1,10506.67
1702924080000,30.11,30.18,29.93,29.97,6073.16
1702924140000,29.97,30.0,29.81,29.88,3951.91
1702924200000,29.87,29.99,29.83,29.98,2888.59
1702924260000,29.98,30.0,29.82,29.86,4589.18
1702924320000,29.86,29.9,29.76,29.76,4685.24
1702924380000,29.76,29.92,29.73,29.89,3749.08
1702924440000,29.9,29.92,29.85,29.85,1648.6
1702924500000,29.85,30.04,29.85,29.91,5271.6
1702924560000,29.91,30.04,29.89,30.02,2010.07
1702924620000,30.02,30.06,29.99,30.03,2928.96
1702924680000,30.02,30.04,29.91,29.98,2517.2
1702924740000,29.97,30.08,29.97,29.99,2850.21
1702924800000,29.99,30.07,29.99,30.01,854.49
1702924860000,30.01,30.04,29.75,29.82,7849.88
1702924920000,29.8,29.95,29.74,29.81,5596.88
1702924980000,29.8,29.87,29.65,29.78,7103.48
1702925040000,29.77,29.93,29.73,29.81,5390.8
1702925100000,29.82,30.0,29.8,29.9,4802.8
1702925160000,29.92,29.93,29.82,29.86,1907.37
1702925220000,29.87,29.92,29.61,29.71,6468.89
1702925280000,29.71,29.81,29.71,29.72,2749.59
1702925340000,29.72,29.77,29.7,29.7,1949.51
1702925400000,29.71,29.89,29.7,29.81,4391.34
1702925460000,29.81,30.16,29.8,29.99,7390.47
1702925520000,29.99,30.1,29.9,29.93,5494.17
1702925580000,29.93,30.05,29.91,29.94,3484.06
1702925640000,29.94,30.05,29.92,29.99,1938.75
1702925700000,29.99,30.04,29.98,30.01,1338.56
1702925760000,30.0,30.03,29.98,29.99,1596.5
1702925820000,29.99,30.14,29.99,30.13,4232.67
1702925880000,30.13,30.63,30.05,30.34,19795.64
1702925940000,30.34,30.34,29.92,29.99,13468.05
1702926000000,29.98,30.42,29.95,30.21,8575.06
1702926060000,30.2,30.5,30.13,30.4,12617.65
1702926120000,30.37,30.42,30.27,30.37,4892.15
1702926180000,30.36,31.0,30.31,30.73,34338.91
1702926240000,30.73,30.92,30.64,30.78,20865.67
1702926300000,30.78,30.78,30.48,30.69,10808.32
1702926360000,30.7,30.79,30.54,30.55,6136.02
1702926420000,30.54,30.58,30.43,30.53,7940.49
1702926480000,30.54,30.67,30.47,30.61,4753.51
1702926540000,30.61,31.2,30.56,30.9,36536.03
1702926600000,30.9,30.95,30.75,30.88,7260.01
1702926660000,30.91,31.02,30.8,30.94,10021.59
1702926720000,30.96,30.99,30.82,30.86,3803.0
1702926780000,30.87,30.91,30.8,30.8,2944.1
1702926840000,30.8,30.91,30.78,30.86,4162.2
1702926900000,30.86,31.1,30.83,30.95,9429.22
1702926960000,30.95,31.02,30.66,30.84,12000.95
1702927020000,30.83,30.85,30.41,30.5,10410.48
1702927080000,30.5,30.51,30.33,30.42,7095.55
1702927140000,30.41,30.99,30.39,30.57,12012.21
1702927200000,30.56,30.75,30.5,30.55,6830.7
1702927260000,30.54,30.58,30.44,30.47,2896.13
1702927320000,30.47,30.55,30.42,30.44,2833.12
1702927380000,30.43,30.63,30.43,30.54,3365.08
1702927440000,30.55,30.62,30.49,30.49,2246.28
1702927500000,30.5,30.59,30.25,30.32,13017.97
1702927560000,30.31,30.38,30.3,30.35,3292.18
1702927620000,30.35,30.39,30.35,30.38,2316.32
1702927680000,30.38,30.39,30.35,30.37,3368.28
1702927740000,30.37,30.46,30.36,30.42,3114.48
1702927800000,30.42,30.47,30.41,30.44,2554.64
1702927860000,30.44,30.47,30.43,30.44,4697.97
1702927920000,30.45,30.56,30.44,30.56,4785.17
1702927980000,30.56,30.62,30.51,30.6,3182.45
1702928040000,30.59,30.6,30.57,30.58,1699.27
1702928100000,30.58,30.67,30.57,30.67,2283.85
1702928160000,30.67,30.9,30.62,30.76,6578.07
1702928220000,30.77,30.96,30.75,30.84,5330.31
1702928280000,30.83,30.96,30.79,30.91,3421.96
1702928340000,30.9,31.02,30.86,30.88,6861.06
1702928400000,30.88,30.9,30.8,30.84,4717.02
1702928460000,30.85,30.85,30.56,30.67,5811.74
1702928520000,30.67,30.69,30.62,30.69,1510.78
1702928580000,30.68,30.88,30.66,30.74,2764.58
1702928640000,30.74,30.9,30.72,30.89,2645.69
1702928700000,30.89,30.9,30.64,30.79,3699.39
1702928760000,30.78,30.83,30.75,30.75,2092.15
1702928820000,30.75,30.75,30.65,30.71,2176.18
1702928880000,30.72,30.72,30.65,30.69,987.63
1702928940000,30.69,30.7,30.66,30.68,1029.15
1702929000000,30.67,30.72,30.64,30.64,2110.28
1702929060000,30.65,30.86,30.65,30.8,4628.95
1702929120000,30.81,30.91,30.78,30.89,3458.75
1702929180000,30.9,30.9,30.81,30.82,1263.22
1702929240000,30.83,30.86,30.8,30.81,1403.97
1702929300000,30.81,30.85,30.78,30.79,2318.66
1702929360000,30.8,30.8,30.39,30.49,9589.08
1702929420000,30.5,30.63,30.49,30.62,2858.74
1702929480000,30.62,30.91,30.62,30.91,4316.48
1702929540000,30.9,30.94,30.66,30.71,4505.56
1702929600000,30.7,30.74,30.49,30.54,7988.0
1702929660000,30.56,30.85,30.54,30.85,5410.22
1702929720000,30.85,30.92,30.71,30.75,5224.68
1702929780000,30.73,30.9,30.65,30.71,3243.21
1702929840000,30.71,30.79,30.6,30.62,2470.7
1702929900000,30.61,30.72,30.56,30.56,3626.86
1702929960000,30.56,30.61,30.3,30.42,8570.86
1702930020000,30.42,30.5,30.31,30.32,6047.33
1702930080000,30.32,30.56,30.32,30.38,6744.52
1702930140000,30.36,30.49,30.31,30.43,4917.81
1702930200000,30.44,30.55,30.4,30.49,3015.51
1702930260000,30.5,30.63,30.49,30.57,3169.94
1702930320000,30.58,30.65,30.58,30.61,2075.62
1702930380000,30.6,30.65,30.4,30.45,5346.36
1702930440000,30.46,30.63,30.43,30.44,2801.04
1702930500000,30.45,30.65,30.45,30.6,3779.33
1702930560000,30.6,30.69,30.54,30.56,4571.27
1702930620000,30.56,30.59,30.45,30.55,3329.2
1702930680000,30.54,30.6,30.46,30.55,2628.94
1702930740000,30.55,30.68,30.45,30.46,2958.09
1702930800000,30.48,30.64,30.46,30.59,2115.56
1702930860000,30.59,30.64,30.54,30.56,1186.77
1702930920000,30.57,30.59,30.48,30.54,1035.17
1702930980000,30.54,30.56,30.4,30.47,2493.52
1702931040000,30.47,30.49,30.46,30.47,1043.73
1702931100000,30.47,30.57,30.46,30.5,2303.22
1702931160000,30.5,30.53,30.48,30.52,853.27
1702931220000,30.51,30.53,30.4,30.48,4109.81
1702931280000,30.47,30.49,30.34,30.47,3923.3
1702931340000,30.46,30.47,30.38,30.46,1978.51
1702931400000,30.47,30.75,30.46,30.67,4960.52
1702931460000,30.67,31.0,30.66,30.8,11815.7
1702931520000,30.81,30.95,30.78,30.85,4596.52
1702931580000,30.84,30.91,30.73,30.88,3449.25
1702931640000,30.89,30.94,30.85,30.91,2065.17
1702931700000,30.92,30.95,30.78,30.87,3543.55
1702931760000,30.86,30.89,30.8,30.89,3059.61
1702931820000,30.89,30.96,30.78,30.8,4444.45
1702931880000,30.8,30.86,30.77,30.84,2522.36
1702931940000,30.85,30.92,30.83,30.83,2794.12
1702932000000,30.84,30.88,30.83,30.86,1297.35
1702932060000,30.85,30.92,30.81,30.9,2553.17
1702932120000,30.9,30.95,30.85,30.94,2617.86
1702932180000,30.95,31.04,30.83,30.91,7297.66
1702932240000,30.9,30.92,30.84,30.84,1595.34
1702932300000,30.86,30.98,30.84,30.96,3678.87
1702932360000,30.97,31.42,30.95,31.13,19605.65
1702932420000,31.13,31.24,31.1,31.21,7153.38
1702932480000,31.22,31.22,30.88,31.0,9419.45
1702932540000,31.01,31.01,30.72,30.78,7428.37
1702932600000,30.78,30.91,30.65,30.77,6922.94
1702932660000,30.8,31.01,30.76,31.0,4836.36
1702932720000,30.99,31.06,30.94,30.94,3396.82
1702932780000,30.95,30.95,30.75,30.87,3494.61
1702932840000,30.87,30.93,30.84,30.9,1547.85
1702932900000,30.91,31.09,30.9,31.01,4368.01
1702932960000,31.0,31.13,30.97,31.08,4437.42
1702933020000,31.09,31.14,30.82,30.96,6243.0
1702933080000,30.95,30.98,30.89,30.92,1519.05
1702933140000,30.91,30.91,30.81,30.89,2798.3
1702933200000,30.9,30.98,30.86,30.93,3215.65
1702933260000,30.94,31.09,30.94,31.02,3742.57
1702933320000,31.02,31.32,31.0,31.22,6920.73
1702933380000,31.22,31.27,31.06,31.11,5320.03
1702933440000,31.1,31.12,31.06,31.08,2200.42
1702933500000,31.09,31.64,31.08,31.33,26433.55
1702933560000,31.32,31.35,31.11,31.15,7300.33
1702933620000,31.14,31.24,31.11,31.12,4303.18
1702933680000,31.12,31.19,31.07,31.1,2427.17
1702933740000,31.09,31.14,31.06,31.1,2041.52
1702933800000,31.11,31.25,31.11,31.18,2993.39
1702933860000,31.17,31.38,31.16,31.18,3739.81
1702933920000,31.19,31.22,31.02,31.2,4717.81
1702933980000,31.2,31.31,31.19,31.29,1965.85
1702934040000,31.28,31.36,31.18,31.24,3349.62
1702934100000,31.25,31.37,31.12,31.22,4536.05
1702934160000,31.22,31.26,31.11,31.2,2446.68
1702934220000,31.2,31.3,31.12,31.29,2185.52
1702934280000,31.28,31.5,31.18,31.41,6916.77
1702934340000,31.39,31.41,31.21,31.25,3399.96
1702934400000,31.24,31.31,31.18,31.19,2790.93
1702934460000,31.18,31.23,31.15,31.17,1322.86
1702934520000,31.17,31.22,31.17,31.22,1319.28
1702934580000,31.22,31.34,31.2,31.34,2659.03
1702934640000,31.34,31.45,31.29,31.4,4872.75
1702934700000,31.4,31.42,31.33,31.38,1632.78
1702934760000,31.37,31.37,31.22,31.32,3402.96
1702934820000,31.3,31.34,31.22,31.31,2139.98
1702934880000,31.32,31.4,31.29,31.38,1144.31
1702934940000,31.36,31.5,31.35,31.43,3617.58
1702935000000,31.44,31.78,31.4,31.72,13492.65
1702935060000,31.71,31.72,31.37,31.42,6739.17
1702935120000,31.41,31.43,31.22,31.3,6093.78
1702935180000,31.29,31.35,31.09,31.14,4818.89
1702935240000,31.14,31.52,31.07,31.36,11672.28
1702935300000,31.36,31.43,31.32,31.38,3295.19
1702935360000,31.37,31.38,31.13,31.24,4022.24
1702935420000,31.23,31.25,31.17,31.18,789.85
1702935480000,31.17,31.2,31.13,31.17,1223.9
1702935540000,31.17,31.36,31.17,31.31,2206.53
1702935600000,31.32,31.38,31.1,31.13,3161.68
1702935660000,31.12,31.24,31.1,31.11,4329.68
1702935720000,31.12,31.2,31.03,31.15,4147.68
1702935780000,31.15,31.27,31.15,31.24,1288.78
1702935840000,31.23,31.25,31.1,31.16,1094.66
1702935900000,31.16,31.29,31.16,31.17,2493.71
1702935960000,31.17,31.25,31.16,31.17,1461.84
1702936020000,31.16,31.48,31.16,31.42,5314.69
1702936080000,31.42,31.53,31.37,31.4,5593.75
1702936140000,31.41,31.46,31.4,31.41,2288.72
1702936200000,31.41,31.42,31.36,31.4,1686.23
1702936260000,31.4,31.46,31.39,31.43,1148.76
1702936320000,31.42,31.47,31.41,31.46,1770.06
1702936380000,31.45,31.67,31.43,31.54,6140.57
1702936440000,31.57,31.68,31.55,31.57,4238.42
1702936500000,31.57,31.62,31.55,31.57,2958.14
1702936560000,31.56,31.96,31.53,31.72,14610.57
1702936620000,31.72,31.76,31.63,31.72,3998.05
1702936680000,31.71,31.73,31.69,31.73,1227.48
1702936740000,31.73,31.9,31.72,31.88,6021.92
1702936800000,31.89,32.06,31.83,31.92,15484.94
1702936860000,31.93,32.02,31.85,31.86,5568.9
1702936920000,31.85,31.92,31.68,31.86,7080.97
1702936980000,31.86,31.88,31.77,31.79,2596.28
1702937040000,31.78,31.85,31.75,31.83,2148.49
1702937100000,31.83,31.91,31.83,31.88,2313.19
1702937160000,31.89,32.03,31.89,31.97,6478.36
1702937220000,31.97,32.15,31.95,32.14,10285.66
1702937280000,32.14,32.47,32.14,32.31,30383.03
1702937340000,32.31,32.31,31.96,32.15,11986.24
1702937400000,32.15,32.2,31.96,32.09,7179.87
1702937460000,32.09,32.4,32.02,32.32,7478.86
1702937520000,32.32,32.39,32.21,32.3,4059.32
1702937580000,32.3,32.44,32.21,32.24,10495.26
1702937640000,32.24,32.28,31.99,32.06,7782.55
1702937700000,32.06,32.23,32.06,32.21,4961.58
1702937760000,32.22,32.33,32.13,32.29,4342.24
1702937820000,32.29,32.31,32.22,32.29,3286.56
1702937880000,32.29,32.34,32.12,32.21,4759.29
1702937940000,32.23,32.28,32.15,32.27,3016.59
1702938000000,32.25,32.28,32.14,32.23,3773.55
1702938060000,32.23,32.5,32.23,32.43,16379.13
1702938120000,32.42,32.8,32.15,32.2,28220.13
1702938180000,32.2,32.26,31.71,31.81,25267.57
1702938240000,31.82,31.9,31.7,31.83,13275.4
1702938300000,31.82,31.87,31.7,31.73,7798.92
1702938360000,31.73,31.77,31.47,31.65,10931.2
1702938420000,31.65,31.73,31.61,31.73,2953.09
1702938480000,31.72,31.76,31.64,31.74,3229.04
1702938540000,31.74,31.76,31.58,31.67,3376.27
1702938600000,31.66,31.93,31.61,31.81,7252.73
1702938660000,31.82,31.94,31.81,31.84,3159.03
1702938720000,31.84,31.88,31.81,31.84,2263.4
1702938780000,31.83,31.85,31.6,31.69,5709.96
1702938840000,31.69,31.78,31.63,31.69,2862.6
1702938900000,31.7,31.99,31.67,31.98,4772.7
1702938960000,31.98,32.13,31.94,32.04,5872.33
1702939020000,32.04,32.19,31.8,31.82,7876.56
1702939080000,31.82,32.0,31.8,32.0,2268.2
1702939140000,31.99,32.0,31.79,31.91,3169.69
1702939200000,31.92,31.98,31.79,31.8,2277.0
1702939260000,31.8,31.96,31.78,31.95,3301.1
1702939320000,31.95,32.01,31.91,31.95,2886.06
1702939380000,31.94,31.95,31.8,31.93,2358.21
1702939440000,31.92,31.93,31.82,31.93,2369.8
1702939500000,31.92,32.5,31.92,32.21,12028.14
1702939560000,32.19,32.38,32.0,32.1,7891.17
1702939620000,32.1,32.24,32.1,32.18,2782.65
1702939680000,32.17,32.28,32.17,32.22,1392.32
1702939740000,32.22,32.29,32.21,32.24,1467.05
1702939800000,32.25,32.34,32.25,32.32,2276.98
1702939860000,32.31,32.61,32.3,32.3,11355.16
1702939920000,32.3,32.41,32.3,32.31,3534.85
1702939980000,32.31,32.36,32.3,32.31,1474.65
1702940040000,32.31,32.32,31.9,31.91,6352.88
1702940100000,31.9,32.2,31.88,32.01,5119.85
1702940160000,32.01,32.01,31.86,31.9,3128.67
1702940220000,31.9,31.95,31.75,31.8,4330.85
1702940280000,31.81,32.01,31.81,31.98,2058.12
1702940340000,31.98,32.06,31.98,32.0,1322.42
1702940400000,32.01,32.25,31.99,32.23,4435.18
1702940460000,32.22,32.5,32.22,32.5,7396.7
1702940520000,32.5,32.51,32.35,32.5,7144.84
1702940580000,32.5,32.6,32.38,32.6,7363.88
1702940640000,32.59,32.97,32.51,32.73,24756.88
1702940700000,32.74,32.85,32.62,32.68,7950.06
1702940760000,32.67,32.69,32.45,32.51,6622.25
1702940820000,32.51,32.79,32.44,32.79,6589.69
1702940880000,32.79,32.79,32.45,32.47,7048.76
1702940940000,32.47,32.55,32.34,32.41,4022.08
1702941000000,32.41,32.43,32.09,32.28,10501.98
1702941060000,32.28,32.29,32.17,32.18,2552.89
1702941120000,32.17,32.32,32.16,32.24,3207.62
1702941180000,32.25,32.3,32.06,32.29,6982.35
1702941240000,32.3,32.51,32.29,32.49,3791.7
1702941300000,32.49,32.56,32.35,32.36,6230.64
1702941360000,32.35,32.38,31.96,32.07,10004.76
1702941420000,32.07,32.18,31.97,32.1,4977.71
1702941480000,32.11,32.16,32.02,32.11,4263.95
1702941540000,32.11,32.19,32.05,32.14,1469.67
1702941600000,32.13,32.25,32.07,32.08,3187.99
1702941660000,32.08,32.19,32.08,32.16,2486.72
1702941720000,32.16,32.2,32.11,32.17,1711.87
1702941780000,32.17,32.39,32.01,32.04,7623.34
1702941840000,32.06,32.08,31.95,31.99,7031.87
1702941900000,31.97,32.06,31.94,31.94,3316.57
1702941960000,31.95,32.03,31.94,31.99,1950.53
1702942020000,31.98,32.03,31.94,31.98,2557.91
1702942080000,31.99,32.05,31.97,32.05,3109.46
1702942140000,32.05,32.13,32.04,32.07,2472.51
1702942200000,32.06,32.39,31.99,32.26,10084.18
1702942260000,32.25,32.38,32.23,32.23,4005.56
1702942320000,32.24,32.27,32.14,32.23,3184.5
1702942380000,32.24,32.3,32.18,32.3,1577.12
1702942440000,32.29,32.3,32.22,32.23,1870.38
1702942500000,32.23,32.5,32.22,32.44,6530.26
1702942560000,32.44,32.6,32.3,32.52,12231.15
1702942620000,32.53,32.75,32.52,32.6,13356.08
1702942680000,32.6,32.64,32.38,32.45,5132.4
1702942740000,32.46,32.51,32.37,32.5,3604.79
1702942800000,32.5,32.64,32.48,32.58,4813.37
1702942860000,32.61,32.67,32.55,32.58,3740.68
1702942920000,32.6,32.7,32.57,32.67,4623.71
1702942980000,32.66,32.77,32.6,32.69,4767.25
1702943040000,32.69,32.89,32.69,32.72,8130.44
1702943100000,32.72,34.44,32.69,33.06,86391.93
1702943160000,33.09,33.48,32.75,33.34,36955.87
1702943220000,33.33,34.33,33.3,34.13,62288.77
1702943280000,34.13,34.2,33.6,33.76,41306.99
1702943340000,33.76,34.12,33.6,34.07,19417.0
1702943400000,34.07,34.15,33.67,33.79,19068.55
1702943460000,33.8,33.88,33.58,33.76,8647.89
1702943520000,33.78,34.1,33.78,33.92,12088.62
1702943580000,33.93,34.56,33.9,34.53,23675.1
1702943640000,34.51,35.0,34.06,34.34,58630.58
1702943700000,34.34,34.53,34.02,34.23,15967.15
1702943760000,34.19,34.25,34.0,34.09,7740.01
1702943820000,34.09,34.25,34.04,34.13,5466.93
1702943880000,34.14,34.18,34.0,34.15,7801.63
1702943940000,34.14,34.49,34.12,34.3,13669.62
1702944000000,34.29,34.55,33.76,34.14,28542.67
1702944060000,34.16,34.18,33.85,33.96,10616.2
1702944120000,33.96,34.51,33.88,34.21,21959.67
1702944180000,34.23,34.61,34.06,34.4,15972.05
1702944240000,34.4,34.4,33.95,34.08,11447.99
1702944300000,34.07,34.16,33.73,33.82,14744.65
1702944360000,33.82,33.87,33.58,33.72,17402.45
1702944420000,33.73,33.8,33.7,33.76,4407.02
1702944480000,33.77,34.43,33.68,34.17,28592.34
1702944540000,34.16,34.53,34.16,34.42,14630.37
1702944600000,34.42,34.88,34.1,34.16,24863.56
1702944660000,34.14,34.19,33.81,33.96,12222.61
1702944720000,33.96,34.2,33.95,34.05,4932.91
1702944780000,34.05,34.07,33.85,33.95,4698.77
1702944840000,33.95,34.29,33.81,34.24,6448.34
1702944900000,34.26,34.36,33.98,34.06,7026.15
1702944960000,34.06,34.07,33.87,33.95,4830.23
1702945020000,33.96,34.12,33.93,34.03,3121.07
1702945080000,34.03,34.19,33.91,33.91,4798.78
1702945140000,33.91,34.03,33.91,33.93,3615.74
1702945200000,33.93,33.98,33.77,33.79,5931.49
1702945260000,33.77,33.88,33.52,33.6,18306.72
1702945320000,33.61,33.87,33.6,33.74,4531.32
1702945380000,33.74,33.8,33.69,33.78,3878.77
1702945440000,33.78,34.36,33.77,34.17,14231.44
1702945500000,34.16,34.19,33.94,34.0,5188.1
1702945560000,33.98,33.98,33.7,33.78,7407.0
1702945620000,33.8,33.97,33.75,33.94,4122.49
1702945680000,33.95,34.1,33.89,33.89,3337.77
1702945740000,33.9,33.98,33.84,33.85,3273.32
1702945800000,33.84,34.0,33.84,33.92,2361.29
1702945860000,33.91,33.96,33.8,33.8,2975.49
1702945920000,33.81,33.87,33.79,33.82,2362.7
1702945980000,33.83,34.07,33.78,34.01,4289.89
1702946040000,34.01,34.15,34.01,34.12,6451.84
1702946100000,34.1,34.38,34.09,34.16,7930.29
1702946160000,34.16,34.38,34.14,34.35,6298.78
1702946220000,34.33,34.38,34.09,34.12,7338.47
1702946280000,34.12,34.24,34.0,34.03,5640.49
1702946340000,34.02,34.3,34.0,34.25,5591.6
1702946400000,34.26,34.28,34.1,34.19,3268.87
1702946460000,34.18,34.21,34.1,34.16,2555.11
1702946520000,34.17,34.21,34.1,34.16,3021.19
1702946580000,34.16,34.2,34.11,34.13,2584.16
1702946640000,34.13,34.16,34.0,34.04,4534.15
1702946700000,34.05,34.21,34.03,34.17,3452.41
1702946760000,34.18,34.22,33.75,33.85,10603.52
1702946820000,33.85,33.86,33.51,33.57,12213.12
1702946880000,33.55,33.57,33.32,33.41,20059.95
1702946940000,33.4,33.48,33.02,33.33,21258.45
1702947000000,33.33,33.5,33.21,33.49,8534.42
1702947060000,33.49,33.8,33.4,33.75,8979.16
1702947120000,33.73,33.74,33.42,33.5,7106.94
1702947180000,33.51,33.65,33.5,33.6,2085.16
1702947240000,33.6,33.63,33.44,33.46,3692.83
1702947300000,33.47,33.6,33.47,33.52,3039.63
1702947360000,33.52,33.59,33.43,33.43,4882.99
1702947420000,33.44,33.57,33.43,33.56,2228.72
1702947480000,33.56,33.75,33.55,33.75,3714.03
1702947540000,33.74,33.9,33.66,33.78,7564.58
1702947600000,33.78,33.81,33.68,33.71,3017.92
1702947660000,33.7,33.72,33.59,33.62,2566.73
1702947720000,33.61,33.93,33.52,33.77,8541.24
1702947780000,33.77,33.78,33.54,33.6,4782.77
1702947840000,33.59,33.7,33.51,33.53,4469.76
1702947900000,33.53,33.82,33.53,33.78,5903.93
1702947960000,33.77,34.18,33.77,34.11,10970.53
1702948020000,34.11,34.96,33.97,34.35,39860.16
1702948080000,34.35,34.62,34.16,34.34,28953.36
1702948140000,34.32,34.38,34.11,34.17,9967.01
1702948200000,34.17,34.52,34.0,34.23,12401.26
1702948260000,34.21,34.61,34.2,34.47,11323.4
1702948320000,34.47,34.69,34.38,34.63,8109.7
1702948380000,34.64,34.8,34.55,34.76,10264.02
1702948440000,34.77,35.24,34.4,34.67,48319.58
1702948500000,34.67,34.72,34.4,34.4,10136.6
1702948560000,34.4,34.57,34.4,34.51,3977.98
1702948620000,34.49,34.69,34.3,34.44,7811.14
1702948680000,34.42,34.83,34.36,34.68,8173.9
1702948740000,34.69,34.78,34.52,34.76,6745.79
1702948800000,34.75,34.75,34.57,34.64,6905.97
1702948860000,34.65,34.75,34.58,34.69,4244.26
1702948920000,34.7,34.82,34.59,34.71,6366.37
1702948980000,34.71,35.49,34.69,35.1,31762.04
1702949040000,35.1,37.6,34.99,35.99,99130.03
1702949100000,35.99,36.43,35.97,36.17,23183.86
1702949160000,36.17,36.36,35.74,36.0,30501.4
1702949220000,36.0,36.5,35.86,36.24,19845.65
1702949280000,36.25,36.86,36.03,36.68,38627.24
1702949340000,36.68,36.99,36.53,36.77,18391.42
1702949400000,36.73,37.41,36.6,36.64,29613.04
1702949460000,36.66,37.0,36.56,36.76,12096.15
1702949520000,36.75,36.87,36.58,36.78,9240.81
1702949580000,36.79,36.99,36.74,36.77,7866.81
1702949640000,36.77,36.78,36.42,36.59,14790.33
1702949700000,36.6,37.05,36.58,36.97,8967.9
1702949760000,36.97,37.56,36.82,37.2,22295.53
1702949820000,37.2,37.5,36.96,37.42,25107.21
1702949880000,37.41,37.5,37.09,37.23,15479.25
1702949940000,37.23,38.3,37.2,37.71,47354.23
1702950000000,37.74,38.4,37.74,38.2,29828.83
1702950060000,38.2,38.48,38.0,38.16,27997.87
1702950120000,38.12,38.18,37.94,37.96,12506.69
1702950180000,37.96,38.03,37.7,37.84,12227.96
1702950240000,37.83,38.0,37.7,37.83,14012.76
1702950300000,37.82,38.25,37.82,38.04,11052.56
1702950360000,38.05,38.06,37.69,37.74,11727.83
1702950420000,37.75,37.81,37.6,37.66,14032.05
1702950480000,37.66,37.8,37.56,37.69,10543.41
1702950540000,37.68,37.82,37.56,37.78,9715.2
1702950600000,37.79,37.82,37.05,37.37,20704.99
1702950660000,37.36,37.43,37.14,37.33,10722.89
1702950720000,37.34,37.38,37.22,37.33,5233.83
1702950780000,37.32,37.47,37.13,37.18,9191.08
1702950840000,37.16,37.31,37.02,37.26,11803.92
1702950900000,37.26,37.67,37.21,37.56,9094.65
1702950960000,37.56,37.68,37.45,37.59,6197.19
1702951020000,37.58,37.79,37.51,37.71,9769.51
1702951080000,37.71,37.84,37.7,37.84,5312.06
1702951140000,37.84,37.89,37.77,37.83,4181.95
1702951200000,37.82,37.83,37.7,37.73,9235.83
1702951260000,37.72,37.72,37.45,37.52,8369.32
1702951320000,37.52,37.6,37.45,37.54,4483.61
1702951380000,37.52,37.54,37.35,37.44,6465.32
1702951440000,37.42,37.85,37.42,37.59,8983.62
1702951500000,37.58,38.26,37.58,37.83,18490.78
1702951560000,37.83,39.4,37.8,38.75,57685.18
1702951620000,38.75,38.79,38.38,38.45,15813.96
1702951680000,38.45,38.7,38.36,38.55,11282.02
1702951740000,38.55,38.66,38.27,38.27,10588.62
1702951800000,38.27,38.34,37.9,38.23,15601.19
1702951860000,38.23,38.24,37.8,38.01,13806.63
1702951920000,38.03,38.12,37.87,38.07,6355.47
1702951980000,38.07,38.41,38.05,38.29,7998.19
1702952040000,38.28,38.38,38.1,38.21,6092.24
1702952100000,38.21,38.5,37.96,37.98,10615.02
1702952160000,37.97,38.11,37.83,37.9,8352.35
1702952220000,37.88,38.02,37.72,37.77,9739.34
1702952280000,37.77,38.37,37.75,38.12,10825.28
1702952340000,38.1,38.23,38.01,38.04,6277.09
1702952400000,38.04,38.61,38.02,38.41,8721.72
1702952460000,38.43,38.47,38.09,38.15,8532.99
1702952520000,38.14,38.24,38.05,38.1,4636.19
1702952580000,38.1,38.44,38.03,38.18,8893.54
1702952640000,38.18,38.25,38.07,38.13,3748.6
1702952700000,38.11,38.15,38.01,38.14,4116.28
1702952760000,38.14,38.18,38.01,38.13,3502.96
1702952820000,38.13,38.16,38.06,38.09,2336.81
1702952880000,38.08,38.1,37.53,37.63,15107.65
1702952940000,37.63,37.7,37.53,37.6,8128.48
1702953000000,37.59,37.89,37.42,37.83,11771.08
1702953060000,37.83,37.85,37.69,37.7,5278.26
1702953120000,37.69,37.81,37.56,37.78,4859.21
1702953180000,37.78,38.21,37.74,38.18,13276.93
1702953240000,38.18,38.28,38.07,38.12,6475.69
1702953300000,38.12,38.36,38.1,38.24,8913.38
1702953360000,38.24,38.24,38.08,38.1,5221.04
1702953420000,38.11,38.23,38.1,38.18,2672.67
1702953480000,38.18,38.25,38.12,38.13,2064.91
1702953540000,38.14,38.27,38.11,38.25,2295.69
1702953600000,38.25,38.28,38.09,38.14,3063.68
1702953660000,38.13,38.25,37.98,38.24,6076.73
1702953720000,38.24,38.5,38.17,38.42,8913.62
1702953780000,38.44,38.45,38.15,38.2,7096.18
1702953840000,38.21,38.23,38.04,38.08,4226.01
1702953900000,38.09,38.32,38.06,38.29,3628.53
1702953960000,38.29,38.5,38.29,38.48,7076.18
1702954020000,38.48,39.0,38.4,38.91,15449.72
1702954080000,38.91,39.86,38.85,39.56,52283.63
1702954140000,39.51,39.8,39.03,39.43,26591.69
1702954200000,39.43,39.43,38.96,39.08,17270.62
1702954260000,39.11,39.12,38.85,38.98,9613.59
1702954320000,38.97,39.0,38.85,38.94,5331.8
1702954380000,38.94,38.99,38.83,38.93,6695.8
1702954440000,38.93,39.03,38.51,38.63,13676.4
1702954500000,38.63,38.67,38.33,38.57,12161.08
1702954560000,38.57,38.6,37.77,37.87,34527.23
1702954620000,37.85,38.05,37.7,37.79,18496.74
1702954680000,37.81,37.97,37.56,37.95,11579.37
1702954740000,37.95,38.04,37.51,37.69,17874.34
1702954800000,37.7,38.04,37.57,37.82,10959.07
1702954860000,37.84,38.0,37.81,37.87,7487.23
1702954920000,37.88,38.06,37.8,38.0,7016.25
1702954980000,38.0,38.2,37.98,38.03,10057.87
1702955040000,38.04,38.31,38.04,38.11,10700.19
1702955100000,38.09,38.09,37.36,37.49,23205.41
1702955160000,37.5,37.64,37.41,37.53,12668.22
1702955220000,37.51,37.84,37.49,37.63,9246.4
1702955280000,37.62,37.86,37.59,37.76,5658.56
1702955340000,37.77,37.98,37.77,37.85,4743.93
1702955400000,37.83,38.0,37.83,37.94,5572.18
1702955460000,37.94,37.96,37.73,37.75,5469.42
1702955520000,37.75,38.38,37.73,38.36,12508.91
1702955580000,38.34,38.5,38.14,38.3,11982.81
1702955640000,38.31,38.33,37.89,38.02,7211.97
1702955700000,38.02,38.5,37.86,38.29,13176.23
1702955760000,38.3,38.5,38.05,38.1,15312.05
1702955820000,38.11,38.3,37.95,38.13,10222.22
1702955880000,38.13,38.2,38.03,38.17,5014.96
1702955940000,38.18,38.38,38.18,38.32,4045.23
1702956000000,38.3,38.38,38.25,38.38,3208.64
1702956060000,38.38,38.48,38.27,38.37,3854.8
1702956120000,38.37,38.42,38.22,38.34,2769.61
1702956180000,38.33,38.54,38.33,38.41,8840.84
1702956240000,38.42,38.42,38.2,38.37,5227.97
1702956300000,38.35,38.44,38.19,38.23,4488.13
1702956360000,38.21,38.48,38.21,38.46,5627.95
1702956420000,38.47,38.58,38.18,38.23,8024.55
1702956480000,38.25,38.33,38.2,38.22,3040.69
1702956540000,38.22,38.52,38.22,38.49,4820.8
1702956600000,38.5,38.78,38.45,38.48,12582.09
1702956660000,38.48,38.48,38.21,38.33,6265.56
1702956720000,38.33,38.48,38.33,38.43,3703.88
1702956780000,38.43,38.51,38.36,38.41,2679.41
1702956840000,38.41,38.45,38.27,38.38,3716.99
1702956900000,38.37,38.39,37.98,38.0,8105.02
1702956960000,38.01,38.36,38.01,38.27,5609.15
1702957020000,38.26,38.64,38.21,38.5,8797.81
1702957080000,38.5,38.7,38.45,38.49,7933.97
1702957140000,38.49,38.53,38.3,38.31,4368.96
1702957200000,38.31,38.41,38.21,38.36,4524.17
1702957260000,38.37,38.4,38.26,38.37,2043.14
1702957320000,38.39,38.8,38.39,38.57,12453.36
1702957380000,38.56,38.72,38.46,38.51,7379.06
1702957440000,38.52,38.62,38.3,38.36,6204.29
1702957500000,38.36,38.38,38.27,38.34,3284.21
1702957560000,38.32,38.43,38.3,38.43,2018.35
1702957620000,38.42,38.43,38.38,38.42,1178.13
1702957680000,38.42,38.44,38.28,38.28,2340.68
1702957740000,38.29,38.36,38.25,38.33,3793.79
1702957800000,38.32,38.42,38.09,38.13,7144.31
1702957860000,38.13,38.26,38.12,38.18,3175.95
1702957920000,38.19,38.26,38.15,38.2,3114.62
1702957980000,38.19,38.4,38.16,38.34,2499.68
1702958040000,38.34,38.35,38.25,38.35,2274.48
1702958100000,38.33,38.39,38.25,38.25,2341.68
1702958160000,38.24,38.35,38.24,38.32,1585.84
1702958220000,38.33,38.35,38.24,38.29,2766.46
1702958280000,38.28,38.31,38.24,38.29,1732.94
1702958340000,38.29,38.36,38.26,38.31,3827.27
1702958400000,38.31,38.39,38.25,38.29,3836.38
1702958460000,38.29,38.49,38.28,38.48,6102.86
1702958520000,38.48,39.0,38.37,38.56,22510.25
1702958580000,38.55,38.64,38.31,38.41,9527.19
1702958640000,38.41,38.41,38.26,38.29,7231.22
1702958700000,38.27,38.32,37.75,37.96,19576.5
1702958760000,37.92,38.06,37.89,38.0,7532.97
1702958820000,38.01,38.04,37.89,37.93,6583.57
1702958880000,37.93,37.95,37.81,37.9,5701.72
1702958940000,37.89,37.95,37.59,37.75,13788.23
1702959000000,37.75,37.78,37.12,37.38,31251.29
1702959060000,37.39,37.6,37.35,37.57,8466.81
1702959120000,37.57,37.78,37.51,37.62,8328.42
1702959180000,37.62,38.88,37.62,38.49,24280.93
1702959240000,38.48,38.52,38.28,38.45,15965.13
1702959300000,38.45,39.64,38.45,39.08,47819.68
1702959360000,39.08,39.13,38.4,38.49,21800.59
1702959420000,38.49,38.85,38.24,38.38,13061.47
1702959480000,38.38,38.51,38.3,38.34,7337.58
1702959540000,38.34,38.38,38.16,38.33,8007.37
1702959600000,38.32,38.4,38.04,38.09,9494.95
1702959660000,38.1,38.27,38.08,38.25,4642.33
1702959720000,38.24,38.3,38.16,38.16,3776.8
1702959780000,38.17,38.42,38.17,38.23,6406.2
1702959840000,38.23,38.45,38.23,38.28,2852.46
1702959900000,38.29,38.37,38.14,38.17,3365.76
1702959960000,38.17,38.21,38.0,38.06,5206.84
1702960020000,38.06,38.25,38.04,38.12,2833.89
1702960080000,38.11,38.18,37.71,37.83,19231.68
1702960140000,37.83,37.96,37.77,37.93,4808.11
1702960200000,37.94,38.22,37.88,37.96,7250.07
1702960260000,37.96,38.18,37.93,38.13,4859.75
1702960320000,38.13,38.15,37.84,37.95,5497.82
1702960380000,37.96,38.02,37.87,37.9,4151.81
1702960440000,37.88,37.98,37.8,37.91,6508.06
1702960500000,37.92,38.15,37.71,37.79,9374.14
1702960560000,37.79,37.88,37.32,37.4,20684.67
1702960620000,37.4,37.68,37.38,37.6,11120.17
1702960680000,37.6,37.77,37.51,37.76,7082.09
1702960740000,37.73,37.83,37.71,37.74,4398.48
1702960800000,37.73,37.84,37.66,37.73,4678.05
1702960860000,37.7,37.71,37.49,37.5,8176.47
1702960920000,37.5,37.6,37.46,37.52,6669.74
1702960980000,37.54,37.76,37.48,37.63,6074.12
1702961040000,37.63,38.0,37.58,37.75,8105.9
1702961100000,37.76,38.28,37.75,37.88,16521.6
1702961160000,37.89,38.09,37.88,37.95,6299.05
1702961220000,37.95,38.06,37.88,37.97,4578.18
1702961280000,37.96,37.97,37.8,37.83,3889.83
1702961340000,37.82,37.96,37.81,37.9,2762.3
1702961400000,37.91,38.1,37.9,37.9,8508.61
1702961460000,37.9,38.06,37.88,37.96,2954.72
1702961520000,37.98,37.99,37.83,37.84,2999.07
1702961580000,37.85,37.93,37.8,37.8,3857.28
1702961640000,37.8,37.98,37.8,37.93,2917.78
1702961700000,37.92,37.99,37.7,37.93,6892.88
1702961760000,37.92,38.52,37.92,38.31,17730.33
1702961820000,38.3,38.5,38.1,38.14,11463.06
1702961880000,38.14,38.37,38.14,38.32,6019.08
1702961940000,38.33,38.36,38.22,38.24,5194.46
1702962000000,38.24,38.33,38.16,38.28,5683.76
1702962060000,38.28,38.43,38.18,38.24,7591.7
1702962120000,38.22,38.22,38.04,38.14,4812.28
1702962180000,38.15,38.39,38.15,38.28,6510.7
1702962240000,38.25,38.34,38.2,38.2,2818.82
1702962300000,38.2,38.24,37.79,38.23,9701.2
1702962360000,38.2,38.24,37.97,38.02,3487.43
1702962420000,38.03,38.1,37.74,37.95,8900.05
1702962480000,37.95,37.97,37.84,37.93,2434.61
1702962540000,37.92,37.97,37.8,37.86,2881.2
1702962600000,37.85,38.01,37.84,37.96,4702.32
1702962660000,37.98,38.02,37.71,37.72,3915.01
1702962720000,37.72,37.85,37.71,37.8,3539.64
1702962780000,37.81,38.08,37.71,37.76,6723.56
1702962840000,37.76,37.81,37.51,37.64,11692.41
1702962900000,37.63,37.77,37.5,37.71,7359.18
1702962960000,37.71,37.86,37.67,37.68,5495.74
1702963020000,37.67,37.68,37.57,37.59,5417.81
1702963080000,37.57,37.9,37.55,37.76,6937.63
1702963140000,37.76,38.0,37.74,37.94,7804.44
1702963200000,37.94,38.26,37.77,37.95,14641.2
1702963260000,37.95,37.96,37.77,37.81,7838.4
1702963320000,37.81,37.89,37.79,37.86,1631.75
1702963380000,37.86,37.88,37.56,37.63,7006.34
1702963440000,37.59,37.85,37.55,37.67,8932.09
1702963500000,37.68,37.9,37.65,37.78,3209.29
1702963560000,37.78,38.11,37.77,38.02,6796.33
1702963620000,38.03,38.03,37.86,37.87,2998.34
1702963680000,37.88,37.89,37.79,37.8,3492.35
1702963740000,37.8,37.85,37.76,37.84,4283.12
1702963800000,37.84,38.03,37.55,37.6,9663.57
1702963860000,37.6,37.89,37.49,37.75,13654.61
1702963920000,37.74,37.9,37.64,37.79,4292.7
1702963980000,37.79,38.03,37.79,37.91,4412.83
1702964040000,37.9,37.93,37.76,37.86,1901.79
1702964100000,37.85,37.96,37.81,37.92,2918.7
1702964160000,37.92,37.93,37.75,37.77,2426.08
1702964220000,37.77,37.85,37.77,37.79,1890.71
1702964280000,37.79,37.98,37.79,37.81,3809.17
1702964340000,37.8,37.84,37.68,37.78,3295.86
1702964400000,37.78,38.0,37.75,37.92,4847.89
1702964460000,37.93,38.12,37.87,38.08,8073.36
1702964520000,38.07,38.12,37.88,38.02,8558.47
1702964580000,38.02,38.1,37.94,38.1,5328.88
1702964640000,38.09,38.13,38.05,38.11,5751.04
1702964700000,38.1,38.11,37.99,38.04,3197.02
1702964760000,38.05,38.06,37.66,37.74,14041.59
1702964820000,37.73,37.79,37.55,37.7,9925.01
1702964880000,37.69,37.7,37.46,37.58,10727.15
1702964940000,37.57,37.82,37.57,37.7,5793.33
1702965000000,37.71,37.82,37.7,37.71,2130.14
1702965060000,37.71,37.82,37.7,37.77,2375.38
1702965120000,37.78,37.84,37.73,37.81,3781.81
1702965180000,37.81,37.93,37.77,37.92,4501.79
1702965240000,37.93,38.04,37.8,37.85,6639.72
1702965300000,37.85,37.9,37.8,37.81,2438.32
1702965360000,37.82,37.85,37.7,37.72,2013.58
1702965420000,37.71,37.78,37.66,37.77,2762.34
1702965480000,37.78,37.86,37.77,37.84,1774.62
1702965540000,37.84,37.88,37.76,37.82,3221.87
1702965600000,37.82,38.23,37.81,38.15,14817.01
1702965660000,38.13,38.29,38.04,38.24,12686.6
1702965720000,38.23,38.32,38.1,38.17,10786.37
1702965780000,38.17,38.86,38.16,38.53,31226.9
1702965840000,38.55,38.88,38.09,38.09,21250.4
1702965900000,38.09,38.14,37.82,38.07,18949.94
1702965960000,38.07,38.1,38.0,38.06,10733.23
1702966020000,38.07,38.2,38.06,38.08,8582.79
1702966080000,38.08,38.09,37.92,38.01,6735.26
1702966140000,38.0,38.09,37.97,38.02,3164.76
1702966200000,38.01,38.28,38.0,38.23,6387.25
1702966260000,38.23,38.25,38.05,38.07,4427.96
1702966320000,38.06,38.13,37.93,38.06,6551.61
1702966380000,38.07,38.09,37.94,37.97,4975.43
1702966440000,37.97,38.0,37.78,37.97,9516.5
1702966500000,37.98,38.01,37.8,37.82,4797.57
1702966560000,37.83,38.09,37.77,38.04,5742.41
1702966620000,38.05,38.23,37.84,37.88,8625.36
1702966680000,37.89,38.19,37.81,38.15,6581.81
1702966740000,38.15,38.28,38.02,38.07,4137.88
1702966800000,38.08,38.09,37.96,38.07,2906.85
1702966860000,38.09,38.27,38.08,38.17,4515.76
1702966920000,38.17,38.21,38.03,38.14,2324.62
1702966980000,38.14,38.28,38.13,38.22,3961.03
1702967040000,38.23,38.44,38.18,38.4,7771.56
1702967100000,38.41,38.5,38.26,38.28,10018.34
1702967160000,38.28,38.4,38.27,38.31,3958.28
1702967220000,38.31,38.42,38.17,38.21,6891.67
1702967280000,38.24,38.33,38.07,38.3,6006.49
1702967340000,38.28,38.53,38.27,38.46,14228.54
1702967400000,38.45,38.51,38.25,38.35,6642.92
1702967460000,38.36,38.48,38.24,38.38,8345.32
1702967520000,38.36,38.44,38.27,38.41,5028.56
1702967580000,38.41,38.59,38.38,38.56,6156.26
1702967640000,38.55,38.56,38.45,38.49,3218.72
1702967700000,38.48,38.56,38.32,38.36,5188.8
1702967760000,38.36,38.38,37.99,38.08,16609.94
1702967820000,38.08,38.1,37.52,37.73,27637.69
1702967880000,37.72,37.77,37.21,37.34,38674.71
1702967940000,37.36,37.42,36.52,36.9,64469.59
1702968000000,36.9,36.92,36.41,36.71,44905.37
1702968060000,36.71,36.8,36.3,36.64,33587.27
1702968120000,36.66,36.8,36.63,36.74,16415.33
1702968180000,36.74,36.87,36.46,36.5,23977.26
1702968240000,36.47,36.63,36.39,36.6,16385.16
1702968300000,36.6,36.75,36.54,36.54,15463.64
1702968360000,36.56,36.66,36.3,36.31,17408.23
1702968420000,36.3,36.65,35.85,36.02,47499.01
1702968480000,36.01,36.05,35.6,35.96,43663.59
1702968540000,35.96,36.11,35.85,36.04,14221.84
1702968600000,36.05,36.35,36.03,36.2,21423.01
1702968660000,36.2,36.49,36.2,36.4,16055.32
1702968720000,36.4,36.45,36.34,36.4,6605.43
1702968780000,36.41,36.78,36.4,36.76,23104.21
1702968840000,36.73,36.76,36.51,36.58,12701.86
1702968900000,36.56,37.18,36.54,37.0,37703.59
1702968960000,37.0,37.17,36.89,37.01,11577.63
1702969020000,36.99,37.17,36.76,37.08,18896.62
1702969080000,37.06,37.22,37.06,37.08,11200.06
1702969140000,37.08,37.29,37.01,37.13,11001.82
1702969200000,37.12,37.47,37.07,37.19,25498.81
1702969260000,37.19,37.43,37.17,37.33,12632.84
1702969320000,37.33,37.33,37.14,37.15,9924.74
1702969380000,37.14,37.25,37.05,37.15,7516.35
1702969440000,37.15,37.36,37.12,37.29,9449.76
1702969500000,37.3,37.64,37.22,37.41,22428.55
1702969560000,37.42,37.88,37.39,37.56,19870.84
1702969620000,37.56,37.63,37.46,37.47,9918.85
1702969680000,37.47,38.29,37.45,38.04,31211.23
1702969740000,38.04,38.4,37.81,37.95,24572.18
1702969800000,37.96,38.12,37.94,37.94,9010.34
1702969860000,37.95,38.04,37.95,37.97,6309.42
1702969920000,37.96,38.5,37.94,38.16,24823.52
1702969980000,38.15,38.45,38.13,38.29,8579.3
1702970040000,38.29,38.4,38.21,38.27,8711.44
1702970100000,38.26,38.37,38.2,38.23,7575.53
1702970160000,38.23,38.29,37.98,38.06,9447.9
1702970220000,38.06,38.14,38.0,38.05,8115.7
1702970280000,38.05,38.13,38.0,38.01,6188.7
1702970340000,38.0,38.14,38.0,38.05,4489.94
1702970400000,38.06,38.1,37.9,37.95,8728.4
1702970460000,37.95,38.04,37.9,37.96,6894.96
1702970520000,37.97,38.28,37.95,38.09,11495.75
1702970580000,38.11,38.15,37.89,37.92,7459.76
1702970640000,37.92,37.95,37.8,37.9,6217.96
1702970700000,37.91,37.99,37.86,37.9,4311.23
1702970760000,37.89,37.97,37.87,37.89,2879.81
1702970820000,37.9,37.96,37.89,37.89,2844.29
1702970880000,37.9,37.94,37.85,37.9,4439.35
1702970940000,37.91,37.99,37.88,37.93,5019.67
1702971000000,37.93,37.95,37.82,37.82,4939.05
1702971060000,37.82,38.3,37.81,38.04,17617.08
1702971120000,38.04,38.13,37.91,38.02,7120.37
1702971180000,38.01,38.22,37.98,38.03,11513.98
1702971240000,38.03,38.13,37.97,38.01,4726.71
1702971300000,38.01,38.16,38.0,38.1,4907.23
1702971360000,38.09,38.1,37.95,38.03,5758.93
1702971420000,38.05,38.2,38.03,38.11,4465.34
1702971480000,38.11,38.2,38.08,38.11,3907.25
1702971540000,38.11,38.14,37.94,38.01,7947.45
1702971600000,38.01,38.07,37.94,38.07,4735.91
1702971660000,38.07,38.23,38.05,38.2,5817.85
1702971720000,38.2,38.82,38.1,38.5,34489.65
1702971780000,38.5,38.64,38.3,38.45,13901.98
1702971840000,38.46,39.46,38.2,39.31,53349.75
1702971900000,39.3,39.48,38.88,39.17,39887.27
1702971960000,39.17,39.19,38.82,38.93,16119.31
1702972020000,38.92,39.16,38.92,39.03,11515.45
1702972080000,39.03,39.1,38.76,38.86,10733.64
1702972140000,38.86,38.92,38.78,38.82,6020.43
1702972200000,38.83,38.84,38.68,38.77,7379.28
1702972260000,38.76,38.79,38.4,38.66,17474.48
1702972320000,38.65,38.75,38.45,38.69,8794.58
1702972380000,38.69,38.87,38.67,38.87,6696.51
1702972440000,38.87,38.88,38.55,38.61,8721.5
1702972500000,38.61,38.67,38.34,38.64,10662.53
1702972560000,38.66,38.66,38.56,38.6,4211.21
1702972620000,38.59,38.61,38.55,38.58,2164.4
1702972680000,38.59,38.7,38.57,38.65,4780.85
1702972740000,38.65,38.71,38.61,38.63,3856.37
1702972800000,38.63,38.72,38.46,38.5,16100.49
1702972860000,38.51,38.73,38.42,38.71,12389.31
1702972920000,38.72,38.73,38.6,38.71,6400.78
1702972980000,38.7,38.73,38.61,38.68,5467.47
1702973040000,38.65,38.67,38.54,38.6,5425.25
1702973100000,38.61,38.61,38.51,38.55,4678.99
1702973160000,38.54,38.7,38.52,38.64,5437.13
1702973220000,38.64,38.73,38.64,38.73,8350.84
1702973280000,38.73,38.73,38.51,38.54,8901.17
1702973340000,38.52,38.61,38.13,38.34,10179.18
1702973400000,38.34,38.69,38.27,38.63,10601.93
1702973460000,38.64,38.7,38.58,38.69,6169.22
1702973520000,38.7,38.7,38.56,38.56,4446.4
1702973580000,38.56,38.57,38.41,38.54,6179.56
1702973640000,38.53,38.73,38.52,38.67,6518.43
1702973700000,38.67,38.73,38.67,38.73,5356.99
1702973760000,38.73,38.73,38.62,38.64,3847.27
1702973820000,38.63,38.63,38.43,38.52,16253.45
1702973880000,38.52,38.58,38.34,38.45,11435.82
1702973940000,38.47,38.52,38.35,38.46,6708.68
1702974000000,38.49,38.56,38.4,38.56,4476.4
1702974060000,38.55,38.77,38.51,38.71,7765.8
1702974120000,38.71,38.72,38.47,38.55,4479.81
1702974180000,38.56,38.57,38.11,38.39,13142.59
1702974240000,38.39,38.56,38.3,38.48,6211.34
1702974300000,38.47,38.48,38.42,38.47,1462.92
1702974360000,38.47,38.48,38.3,38.36,4650.26
1702974420000,38.37,38.47,38.33,38.43,2481.05
1702974480000,38.44,38.94,38.39,38.9,8902.78
1702974540000,38.91,38.97,38.7,38.91,10660.88
1702974600000,38.92,39.47,38.76,39.28,35123.43
1702974660000,39.26,39.29,38.92,39.25,19168.19
1702974720000,39.25,39.55,39.15,39.31,41650.74
1702974780000,39.31,39.31,38.49,38.58,31873.78
1702974840000,38.57,38.94,38.37,38.57,28773.09
1702974900000,38.57,38.59,38.33,38.54,15560.19
1702974960000,38.53,38.56,38.25,38.48,11260.98
1702975020000,38.5,38.55,38.4,38.47,4133.41
1702975080000,38.47,38.68,38.47,38.58,7176.84
1702975140000,38.57,38.61,38.5,38.54,3037.8
1702975200000,38.53,38.56,38.5,38.5,3624.03
1702975260000,38.5,38.64,38.49,38.61,5026.33
1702975320000,38.6,38.65,38.58,38.62,2651.22
1702975380000,38.62,38.88,38.58,38.73,8383.17
1702975440000,38.74,38.82,38.69,38.75,6325.84
1702975500000,38.76,39.12,38.59,38.9,11216.52
1702975560000,38.9,39.36,38.87,39.04,19269.4
1702975620000,39.04,39.32,39.04,39.05,13360.13
1702975680000,39.06,39.16,38.74,38.89,12596.48
1702975740000,38.89,38.99,38.83,38.84,6098.87
1702975800000,38.84,38.88,38.78,38.85,3425.6
1702975860000,38.85,38.85,38.51,38.61,9488.16
1702975920000,38.6,38.69,38.58,38.69,4921.31
1702975980000,38.69,38.69,38.4,38.51,7966.08
1702976040000,38.5,38.58,38.17,38.22,12907.94
1702976100000,38.22,38.23,37.64,38.11,39173.78
1702976160000,38.1,38.14,37.7,38.02,14945.72
1702976220000,38.02,38.12,37.95,38.12,8346.88
1702976280000,38.12,38.23,38.06,38.2,7093.6
1702976340000,38.2,38.34,38.16,38.3,5757.98
1702976400000,38.31,38.75,38.18,38.3,17866.18
1702976460000,38.29,38.3,38.05,38.17,6731.37
1702976520000,38.18,38.31,38.1,38.12,6111.82
1702976580000,38.13,38.21,37.99,38.01,8109.37
1702976640000,37.99,38.18,37.96,38.05,8903.79
1702976700000,38.05,38.3,38.03,38.3,5702.58
1702976760000,38.29,38.53,38.28,38.35,9296.6
1702976820000,38.35,38.39,38.26,38.26,3261.6
1702976880000,38.25,38.32,38.21,38.21,2960.77
1702976940000,38.21,38.5,38.2,38.4,6331.86
1702977000000,38.42,38.61,38.41,38.46,10743.81
1702977060000,38.46,38.81,38.38,38.7,11380.45
1702977120000,38.7,38.85,38.67,38.67,9927.23
1702977180000,38.68,38.84,38.67,38.76,7455.6
1702977240000,38.76,38.81,38.61,38.8,7563.44
1702977300000,38.8,38.85,38.61,38.64,8992.6
1702977360000,38.64,38.69,38.49,38.5,8157.13
1702977420000,38.49,38.55,38.34,38.49,8299.03
1702977480000,38.49,38.55,38.38,38.53,5481.61
1702977540000,38.52,38.66,38.45,38.6,4858.37
1702977600000,38.6,38.73,38.51,38.71,3550.06
1702977660000,38.7,38.78,38.53,38.55,3873.93
1702977720000,38.56,38.67,38.53,38.64,4740.75
1702977780000,38.63,38.74,38.54,38.56,6356.57
1702977840000,38.56,38.56,38.39,38.41,5132.95
1702977900000,38.43,38.52,38.3,38.52,5737.95
1702977960000,38.52,38.71,38.47,38.66,6452.23
1702978020000,38.65,38.66,38.44,38.49,4104.09
1702978080000,38.48,38.67,38.42,38.49,6465.01
1702978140000,38.52,38.56,38.43,38.53,4230.45
1702978200000,38.53,38.55,38.43,38.46,4154.28
1702978260000,38.47,38.59,38.43,38.44,4314.63
1702978320000,38.44,38.5,38.32,38.41,5653.16
1702978380000,38.41,38.48,38.29,38.3,7435.23
1702978440000,38.29,38.37,38.12,38.34,14644.81
1702978500000,38.33,38.35,38.04,38.1,9288.79
1702978560000,38.11,38.28,37.95,38.18,15245.87
1702978620000,38.17,38.37,38.16,38.18,5956.64
1702978680000,38.18,38.24,38.15,38.15,4307.58
1702978740000,38.15,38.34,38.15,38.25,4776.87
1702978800000,38.24,38.37,38.23,38.3,6155.27
1702978860000,38.3,38.39,38.28,38.38,6301.91
1702978920000,38.37,38.5,38.36,38.46,7729.74
1702978980000,38.46,38.5,38.46,38.49,3601.12
1702979040000,38.5,38.72,38.48,38.58,12474.54
1702979100000,38.57,38.85,38.55,38.76,17245.29
1702979160000,38.78,38.95,38.76,38.81,14214.65
1702979220000,38.8,38.8,38.65,38.65,9071.05
1702979280000,38.66,38.7,38.44,38.46,7989.06
1702979340000,38.46,38.5,38.42,38.48,6434.13
1702979400000,38.47,38.49,38.31,38.38,6620.1
1702979460000,38.39,38.41,38.18,38.28,8423.77
1702979520000,38.28,38.39,38.27,38.38,5727.92
1702979580000,38.39,38.62,38.38,38.49,7434.44
1702979640000,38.48,38.51,38.28,38.36,5841.17
1702979700000,38.36,38.41,38.23,38.31,6558.12
1702979760000,38.3,38.42,38.06,38.41,14698.42
1702979820000,38.41,38.5,38.29,38.38,6725.57
1702979880000,38.39,38.45,38.29,38.39,3405.68
1702979940000,38.4,38.5,38.37,38.38,5485.24
1702980000000,38.37,38.71,38.3,38.31,9461.65
1702980060000,38.31,38.42,38.2,38.27,6244.8
1702980120000,38.27,38.42,38.15,38.18,5908.24
1702980180000,38.17,38.55,38.03,38.42,15136.83
1702980240000,38.41,38.57,38.34,38.54,4678.47
1702980300000,38.55,38.84,38.49,38.65,10562.31
1702980360000,38.65,38.74,38.6,38.69,6535.99
1702980420000,38.69,38.72,38.58,38.58,5040.48
1702980480000,38.59,38.71,38.59,38.64,4226.68
1702980540000,38.64,38.77,38.59,38.61,4994.69
1702980600000,38.6,38.71,38.52,38.65,7801.09
1702980660000,38.65,38.74,38.63,38.69,5045.51
1702980720000,38.69,38.75,38.65,38.72,3882.25
1702980780000,38.73,38.9,38.72,38.86,11129.74
1702980840000,38.87,39.0,38.78,38.87,12410.13
1702980900000,38.88,38.95,38.75,38.8,13205.95
1702980960000,38.8,38.9,38.8,38.82,3583.55
1702981020000,38.81,38.82,38.71,38.72,4904.96
1702981080000,38.71,38.81,38.69,38.74,3807.79
1702981140000,38.73,38.77,38.71,38.74,4396.81
1702981200000,38.74,39.14,38.69,39.08,15616.21
1702981260000,39.08,39.5,39.04,39.21,41850.82
1702981320000,39.23,39.85,39.1,39.3,72553.16
1702981380000,39.3,39.49,39.07,39.34,25389.68
1702981440000,39.33,39.52,39.1,39.21,21736.98
1702981500000,39.2,39.32,39.1,39.28,10939.68
1702981560000,39.29,39.29,39.02,39.1,12880.5
1702981620000,39.1,39.11,38.73,38.79,25407.93
1702981680000,38.78,38.83,38.53,38.61,20654.41
1702981740000,38.62,38.8,38.49,38.8,15128.91
1702981800000,38.78,38.85,38.46,38.51,18490.32
1702981860000,38.51,38.54,38.3,38.44,16295.76
1702981920000,38.45,38.47,38.3,38.35,9772.62
1702981980000,38.35,38.49,38.33,38.49,8502.58
1702982040000,38.49,38.49,38.34,38.4,6851.98
1702982100000,38.41,38.52,38.31,38.51,7448.9
1702982160000,38.52,38.76,38.5,38.6,12134.63
1702982220000,38.61,38.61,38.36,38.46,7444.63
1702982280000,38.46,38.59,38.41,38.56,6101.12
1702982340000,38.56,38.72,38.53,38.6,5846.96
1702982400000,38.61,38.85,38.61,38.82,9335.11
1702982460000,38.82,38.82,38.61,38.67,6315.06
1702982520000,38.66,38.76,38.66,38.71,3843.58
1702982580000,38.7,38.78,38.68,38.74,4065.35
1702982640000,38.76,38.77,38.47,38.6,6137.64
1702982700000,38.6,38.78,38.43,38.73,8122.69
1702982760000,38.73,38.73,38.56,38.57,5422.87
1702982820000,38.58,38.69,38.56,38.65,3705.65
1702982880000,38.65,38.65,38.56,38.56,3081.42
1702982940000,38.57,38.61,38.4,38.51,6849.14
1702983000000,38.5,38.52,38.4,38.48,5932.52
1702983060000,38.48,38.52,38.44,38.48,3721.49
1702983120000,38.48,38.48,38.35,38.45,6038.41
1702983180000,38.44,38.5,38.35,38.45,6009.8
1702983240000,38.44,38.47,38.33,38.37,5997.54
1702983300000,38.36,38.38,38.15,38.25,13844.69
1702983360000,38.25,38.3,38.05,38.16,12662.4
1702983420000,38.16,38.16,37.94,37.99,15004.34
1702983480000,38.0,38.08,37.82,37.89,16488.22
1702983540000,37.9,38.26,37.85,38.11,17330.88
1702983600000,38.1,38.35,37.86,37.87,17255.12
1702983660000,37.88,38.06,37.6,37.92,31556.08
1702983720000,37.92,37.99,37.65,37.79,16521.05
1702983780000,37.79,38.26,37.76,38.11,17666.67
1702983840000,38.12,38.14,37.89,37.98,7621.69
1702983900000,37.98,38.04,37.9,37.97,5186.32
1702983960000,37.97,38.16,37.94,38.06,10292.39
1702984020000,38.07,38.44,38.05,38.41,12829.51
1702984080000,38.41,38.59,38.33,38.41,17509.91
1702984140000,38.41,38.47,38.27,38.39,6452.63
1702984200000,38.38,38.6,38.34,38.59,7146.27
1702984260000,38.6,38.6,38.46,38.54,8517.61
1702984320000,38.54,38.76,38.52,38.55,16089.14
1702984380000,38.55,39.05,38.55,38.8,27964.72
1702984440000,38.8,39.1,38.8,38.92,10424.61
1702984500000,38.93,39.3,38.9,39.0,23392.74
1702984560000,39.02,39.4,39.0,39.15,27068.86
1702984620000,39.15,39.34,39.04,39.2,15798.92
1702984680000,39.21,39.35,39.05,39.34,14799.17
1702984740000,39.34,39.47,39.05,39.08,18974.84
1702984800000,39.09,39.32,39.06,39.21,9824.87
1702984860000,39.21,39.31,39.1,39.11,10228.27
1702984920000,39.12,39.26,39.1,39.19,4968.67
1702984980000,39.18,39.31,39.15,39.2,11351.0
1702985040000,39.21,39.25,39.14,39.18,3628.92
1702985100000,39.19,39.2,38.76,38.88,22739.16
1702985160000,38.88,39.03,38.67,38.73,14332.29
1702985220000,38.71,39.04,38.7,38.94,7414.79
1702985280000,38.94,39.09,38.84,38.89,7637.81
1702985340000,38.89,39.3,38.88,39.19,16421.3
1702985400000,39.17,39.45,39.08,39.31,16852.41
1702985460000,39.31,39.34,39.12,39.14,4800.71
1702985520000,39.13,39.14,39.0,39.04,8135.08
1702985580000,39.04,39.09,38.85,39.06,9401.86
1702985640000,39.06,39.09,38.96,39.09,4792.9
1702985700000,39.09,39.09,38.98,39.07,3916.4
1702985760000,39.08,39.1,38.91,38.96,5420.05
1702985820000,38.95,39.33,38.9,39.32,8258.08
1702985880000,39.32,39.77,39.21,39.77,48209.35
1702985940000,39.77,39.79,39.31,39.55,30585.28
1702986000000,39.55,39.58,39.36,39.43,8663.31
1702986060000,39.42,39.55,39.4,39.4,7497.91
1702986120000,39.41,39.43,39.22,39.27,9907.62
1702986180000,39.28,39.35,39.18,39.22,6835.35
1702986240000,39.21,39.28,39.15,39.22,6656.54
1702986300000,39.22,39.26,38.85,38.97,18708.46
1702986360000,38.96,39.06,38.82,39.02,12129.21
1702986420000,39.01,39.5,38.93,39.49,17669.02
1702986480000,39.5,39.5,39.23,39.36,13913.61
1702986540000,39.36,39.39,39.3,39.3,4957.94
1702986600000,39.32,39.37,39.21,39.28,6677.78
1702986660000,39.27,39.28,38.9,39.14,13710.27
1702986720000,39.15,39.15,38.92,39.0,6967.3
1702986780000,39.0,39.14,38.94,39.11,7308.56
1702986840000,39.12,41.45,39.05,40.42,216775.88
1702986900000,40.4,40.5,39.34,40.04,84168.61
1702986960000,40.04,40.08,39.54,39.76,32923.58
1702987020000,39.75,39.82,39.62,39.78,16695.59
1702987080000,39.75,39.78,39.29,39.4,22655.23
1702987140000,39.4,39.6,39.22,39.52,22871.15
1702987200000,39.52,39.74,39.0,39.42,35017.29
1702987260000,39.41,39.49,39.05,39.16,20464.69
1702987320000,39.17,39.28,38.97,39.18,19157.11
1702987380000,39.17,39.38,39.0,39.34,16303.2
1702987440000,39.35,39.54,39.2,39.36,14642.15
1702987500000,39.36,39.39,38.94,39.0,14831.54
1702987560000,39.0,39.5,39.0,39.38,16646.96
1702987620000,39.38,39.67,39.22,39.38,14410.14
1702987680000,39.4,39.6,39.36,39.47,8556.76
1702987740000,39.46,39.52,39.24,39.32,7306.09
1702987800000,39.32,39.35,39.12,39.23,9279.96
1702987860000,39.22,39.28,39.16,39.24,5223.95
1702987920000,39.24,39.45,39.17,39.4,9246.28
1702987980000,39.41,39.43,39.18,39.25,6649.46
1702988040000,39.25,39.26,39.0,39.2,13663.52
1702988100000,39.2,39.21,38.52,38.69,39325.36
1702988160000,38.69,38.74,38.37,38.7,33694.67
1702988220000,38.71,38.9,38.62,38.75,18442.68
1702988280000,38.75,38.75,38.49,38.61,10625.0
1702988340000,38.61,38.75,38.47,38.47,12628.91
1702988400000,38.47,38.49,38.24,38.37,25555.42
1702988460000,38.36,38.63,38.3,38.6,13799.36
1702988520000,38.6,38.74,38.5,38.63,11272.25
1702988580000,38.62,38.74,38.58,38.69,5447.6
1702988640000,38.69,38.75,38.66,38.73,4209.91
1702988700000,38.73,38.73,38.59,38.7,6810.88
1702988760000,38.7,38.71,38.5,38.58,4983.43
1702988820000,38.59,38.63,38.52,38.61,6741.9
1702988880000,38.61,38.63,38.47,38.54,6167.43
1702988940000,38.54,38.9,38.52,38.78,15769.11
1702989000000,38.78,38.88,38.75,38.88,4284.11
1702989060000,38.88,39.54,38.86,39.19,30529.22
1702989120000,39.18,39.19,38.9,38.93,13095.87
1702989180000,38.93,38.96,38.63,38.67,10971.97
1702989240000,38.67,38.86,38.64,38.7,6491.06
1702989300000,38.7,38.71,38.43,38.49,14417.85
1702989360000,38.49,38.49,38.3,38.39,14754.28
1702989420000,38.41,38.56,38.38,38.43,9828.12
1702989480000,38.42,38.65,38.39,38.5,8324.17
1702989540000,38.5,38.72,38.47,38.63,7528.53
1702989600000,38.62,38.71,38.58,38.68,4151.72
1702989660000,38.67,38.68,38.43,38.47,8467.2
1702989720000,38.46,38.64,38.46,38.64,5772.62
1702989780000,38.62,38.67,38.51,38.56,3449.35
1702989840000,38.55,38.61,38.51,38.55,3624.93
1702989900000,38.55,38.86,38.43,38.49,12156.87
1702989960000,38.5,38.59,38.36,38.57,9913.72
1702990020000,38.58,38.85,38.55,38.7,8291.5
1702990080000,38.7,38.86,38.55,38.63,10998.38
1702990140000,38.63,38.7,38.56,38.66,4523.16
1702990200000,38.66,38.76,38.54,38.63,5238.24
1702990260000,38.65,38.78,38.54,38.58,6563.28
1702990320000,38.57,38.81,38.42,38.62,10027.83
1702990380000,38.63,38.78,38.59,38.77,4286.56
1702990440000,38.78,38.83,38.62,38.65,9806.76
1702990500000,38.63,38.75,38.58,38.69,6229.8
1702990560000,38.69,38.87,38.67,38.84,5995.04
1702990620000,38.85,38.89,38.75,38.88,5640.77
1702990680000,38.87,39.49,38.85,39.22,35568.51
1702990740000,39.2,39.98,39.16,39.59,47951.46
1702990800000,39.57,39.7,39.33,39.62,33369.49
1702990860000,39.61,39.97,39.58,39.75,30649.7
1702990920000,39.73,40.5,39.64,39.96,53545.24
1702990980000,39.95,40.3,39.79,39.99,27739.23
1702991040000,39.98,40.14,39.92,40.05,13242.23
1702991100000,40.06,40.54,39.93,40.04,35921.18
1702991160000,40.03,40.29,39.72,40.05,25534.03
1702991220000,40.04,40.12,39.52,39.78,18853.61
1702991280000,39.79,40.28,39.77,39.79,17247.1
1702991340000,39.79,40.14,39.72,40.01,17755.17
1702991400000,40.01,40.23,39.89,40.04,17681.21
1702991460000,40.05,40.2,40.03,40.07,9204.18
1702991520000,40.06,40.16,39.88,39.91,9163.19
1702991580000,39.9,40.04,39.9,39.97,6952.74
1702991640000,39.96,40.4,39.93,40.34,21358.67
1702991700000,40.34,40.89,40.23,40.28,45456.46
1702991760000,40.28,40.4,40.14,40.18,21053.74
1702991820000,40.17,40.28,40.02,40.09,21707.94
1702991880000,40.1,40.13,40.0,40.07,13191.19
1702991940000,40.06,40.18,40.0,40.14,9867.81
1702992000000,40.13,40.36,40.03,40.09,15831.76
1702992060000,40.09,40.31,40.07,40.27,8131.07
1702992120000,40.27,40.47,40.23,40.29,14395.33
1702992180000,40.29,40.34,40.13,40.15,7071.73
1702992240000,40.15,40.3,40.13,40.18,7694.29
1702992300000,40.17,40.33,40.16,40.21,7056.1
1702992360000,40.23,40.25,40.11,40.13,6191.59
1702992420000,40.14,40.15,39.72,39.87,29897.94
1702992480000,39.87,39.94,39.74,39.89,11189.96
1702992540000,39.88,40.07,39.75,39.89,15572.43
1702992600000,39.89,40.07,39.85,39.93,12979.2
1702992660000,39.94,39.96,39.77,39.8,10745.55
1702992720000,39.8,39.93,39.78,39.89,7270.27
1702992780000,39.89,39.92,39.77,39.77,6925.25
1702992840000,39.77,39.83,39.66,39.73,10912.25
1702992900000,39.73,39.8,39.67,39.71,6501.03
1702992960000,39.7,39.72,39.55,39.6,15206.43
1702993020000,39.59,40.01,39.58,39.99,21623.73
1702993080000,39.99,40.27,39.78,39.86,23298.78
1702993140000,39.87,39.94,39.74,39.85,10386.18
1702993200000,39.85,39.86,39.58,39.68,15939.24
1702993260000,39.68,39.71,39.56,39.64,7129.46
1702993320000,39.65,39.67,39.58,39.59,6562.29
1702993380000,39.6,39.63,39.37,39.4,12399.55
1702993440000,39.4,39.62,39.21,39.55,16096.34
1702993500000,39.55,39.69,39.4,39.52,10969.88
1702993560000,39.5,39.66,39.3,39.45,10682.06
1702993620000,39.46,39.47,39.22,39.27,11717.16
1702993680000,39.26,39.31,39.07,39.15,15742.99
1702993740000,39.14,39.27,39.02,39.1,19818.3
1702993800000,39.1,39.25,39.04,39.16,9255.44
1702993860000,39.16,39.19,39.11,39.18,5216.63
1702993920000,39.19,39.21,39.14,39.19,5014.3
1702993980000,39.2,39.2,39.11,39.18,5725.88
1702994040000,39.19,39.49,39.19,39.34,12196.57
1702994100000,39.33,39.4,39.27,39.32,6431.01
1702994160000,39.32,39.34,39.02,39.05,9781.86
1702994220000,39.05,39.13,38.82,38.88,26025.13
1702994280000,38.88,38.98,38.81,38.87,12551.82
1702994340000,38.86,39.14,38.83,38.99,11399.89
1702994400000,38.99,39.18,38.96,39.11,9340.99
1702994460000,39.12,39.2,39.05,39.2,6080.76
1702994520000,39.19,39.34,39.13,39.16,10071.18
1702994580000,39.15,39.17,38.83,38.92,9537.06
1702994640000,38.92,39.08,38.9,38.98,8321.48
1702994700000,38.99,38.99,38.76,38.78,9206.57
1702994760000,38.78,38.94,38.74,38.8,11979.19
1702994820000,38.79,38.8,38.46,38.47,31652.74
1702994880000,38.47,38.67,38.42,38.53,19460.75
1702994940000,38.53,38.99,38.44,38.91,21398.0
1702995000000,38.92,39.2,38.91,39.07,21822.12
1702995060000,39.06,39.24,39.03,39.08,17901.87
1702995120000,39.08,39.08,38.28,38.35,26967.44
1702995180000,38.35,38.53,37.97,38.27,47312.5
1702995240000,38.27,38.47,38.13,38.45,21122.48
1702995300000,38.44,38.8,38.42,38.67,21014.86
1702995360000,38.67,38.71,38.4,38.54,14542.62
1702995420000,38.52,38.86,38.42,38.62,11458.99
1702995480000,38.62,38.79,38.51,38.59,8600.8
1702995540000,38.6,38.75,38.6,38.69,6149.79
1702995600000,38.69,38.8,38.63,38.72,7300.56
1702995660000,38.72,38.83,38.69,38.82,6477.74
1702995720000,38.82,38.88,38.66,38.81,10868.27
1702995780000,38.82,38.83,38.56,38.62,7537.2
1702995840000,38.63,38.72,38.61,38.69,5620.95
1702995900000,38.69,38.77,38.68,38.74,5856.56
1702995960000,38.74,39.26,38.71,39.12,25897.37
1702996020000,39.13,39.4,39.08,39.15,24904.07
1702996080000,39.15,39.76,39.14,39.55,35939.12
1702996140000,39.54,39.8,39.4,39.67,22952.44
1702996200000,39.67,39.99,39.61,39.67,30898.63
1702996260000,39.68,39.8,39.49,39.58,19825.45
1702996320000,39.59,39.63,39.39,39.62,22734.82
1702996380000,39.62,39.92,39.62,39.71,23323.85
1702996440000,39.7,39.89,39.46,39.68,15226.54
1702996500000,39.68,39.81,39.52,39.58,8136.72
1702996560000,39.58,39.77,39.54,39.68,6047.69
1702996620000,39.67,39.78,39.63,39.65,6577.55
1702996680000,39.66,39.88,39.63,39.79,9581.11
1702996740000,39.81,39.85,39.6,39.77,14329.69
1702996800000,39.76,40.3,39.76,40.02,42722.93
1702996860000,40.0,40.02,39.67,39.75,18244.23
1702996920000,39.75,39.84,39.67,39.7,10596.47
1702996980000,39.7,39.88,39.61,39.8,10421.49
1702997040000,39.8,39.81,39.72,39.81,5165.31
1702997100000,39.79,39.82,39.7,39.7,4833.42
1702997160000,39.7,39.9,39.63,39.77,8318.93
1702997220000,39.79,39.89,39.7,39.71,7978.64
1702997280000,39.72,39.72,39.4,39.49,23485.22
1702997340000,39.49,39.73,39.47,39.55,11170.29
1702997400000,39.56,39.59,39.39,39.39,12206.83
1702997460000,39.39,39.44,39.16,39.26,23659.86
1702997520000,39.26,39.75,39.2,39.74,16496.54
1702997580000,39.74,40.3,39.71,39.85,45183.51
1702997640000,39.84,39.95,39.42,39.47,20755.09
1702997700000,39.47,39.73,39.41,39.62,12703.2
1702997760000,39.62,40.04,39.61,39.76,14154.03
1702997820000,39.76,39.83,39.66,39.83,6793.0
1702997880000,39.83,39.93,39.78,39.85,9702.41
1702997940000,39.85,40.0,39.72,39.78,13212.54
1702998000000,39.77,39.86,39.53,39.56,10914.0
1702998060000,39.55,39.79,39.42,39.46,15626.93
1702998120000,39.46,39.67,39.4,39.48,11698.05
1702998180000,39.48,39.86,39.46,39.58,12380.89
1702998240000,39.58,39.72,39.5,39.65,8897.41
1702998300000,39.65,39.9,39.57,39.71,10589.96
1702998360000,39.72,39.9,39.64,39.65,6836.68
1702998420000,39.65,39.78,39.6,39.78,4354.39
1702998480000,39.78,39.85,39.75,39.78,5604.22
1702998540000,39.79,39.85,39.77,39.82,4177.94
1702998600000,39.83,40.0,39.76,39.8,15339.6
1702998660000,39.8,39.81,39.66,39.74,8569.11
1702998720000,39.74,39.8,39.52,39.6,9657.11
1702998780000,39.6,39.82,39.57,39.71,6784.76
1702998840000,39.71,39.9,39.6,39.87,7478.7
1702998900000,39.85,39.87,39.63,39.64,4195.05
1702998960000,39.64,39.94,39.61,39.93,5979.58
1702999020000,39.93,40.34,39.71,39.73,32071.54
1702999080000,39.72,40.15,39.7,39.98,15197.99
1702999140000,39.99,40.05,39.86,40.0,6932.71
1702999200000,40.0,40.4,39.99,40.34,15811.82
1702999260000,40.34,40.38,39.93,39.97,19305.47
1702999320000,39.98,40.14,39.94,40.05,9801.1
1702999380000,40.05,40.25,40.02,40.15,13366.44
1702999440000,40.15,40.79,40.13,40.37,32905.11
1702999500000,40.37,40.58,40.28,40.44,15509.45
1702999560000,40.45,40.46,40.26,40.41,9924.38
1702999620000,40.41,41.28,40.41,41.09,52069.96
1702999680000,41.08,41.5,40.73,40.93,58385.34
1702999740000,40.92,41.23,40.84,41.02,25619.25
1702999800000,41.02,42.8,40.82,42.15,138003.54
1702999860000,42.13,43.0,41.75,41.93,102084.53
1702999920000,41.92,42.17,41.66,41.75,30302.94
1702999980000,41.75,42.0,41.73,41.87,28174.49
1703000040000,41.86,42.28,41.84,42.2,29397.17
1703000100000,42.21,42.34,41.81,41.9,34561.15
1703000160000,41.9,42.24,41.87,42.12,16617.12
1703000220000,42.12,42.35,42.0,42.27,19222.48
1703000280000,42.28,42.28,42.01,42.24,16802.41
1703000340000,42.23,42.69,42.23,42.35,44409.67
1703000400000,42.35,42.84,42.31,42.67,33981.37
1703000460000,42.67,42.77,42.3,42.33,31126.62
1703000520000,42.32,42.44,42.12,42.27,21126.44
1703000580000,42.27,42.51,42.26,42.31,13856.71
1703000640000,42.31,42.51,42.28,42.49,13584.39
1703000700000,42.48,42.75,42.3,42.7,18981.31
1703000760000,42.7,43.4,42.4,42.76,96308.81
1703000820000,42.74,42.78,42.12,42.33,39197.31
1703000880000,42.39,42.66,42.27,42.37,17946.73
1703000940000,42.35,42.5,41.83,41.95,26703.91
1703001000000,41.97,42.17,41.56,41.88,45310.83
1703001060000,41.86,41.98,41.78,41.97,15955.5
1703001120000,41.98,42.14,41.53,41.67,22303.71
1703001180000,41.66,41.84,41.58,41.71,12005.58
1703001240000,41.7,41.88,41.51,41.88,17385.5
1703001300000,41.88,41.94,41.5,41.55,24091.3
1703001360000,41.55,41.66,41.5,41.57,12877.81
1703001420000,41.57,41.66,41.54,41.64,7298.68
1703001480000,41.64,42.17,41.64,42.04,18046.01
1703001540000,42.05,42.12,41.81,41.96,13183.14
1703001600000,41.95,42.35,41.7,41.82,32161.53
1703001660000,41.83,42.28,41.73,42.01,25129.49
1703001720000,42.0,42.0,41.75,41.81,9876.24
1703001780000,41.79,41.81,41.15,41.34,39998.49
1703001840000,41.35,41.61,41.33,41.58,12948.41
1703001900000,41.58,41.67,41.42,41.47,10298.65
1703001960000,41.47,41.56,41.26,41.44,11685.71
1703002020000,41.45,41.67,41.4,41.45,7550.75
1703002080000,41.45,41.52,41.31,41.41,6724.2
1703002140000,41.41,41.45,41.27,41.32,9031.37
1703002200000,41.29,41.3,40.99,41.15,24104.21
1703002260000,41.14,41.43,41.1,41.14,15718.21
1703002320000,41.16,41.23,41.11,41.16,7003.98
1703002380000,41.17,41.18,40.87,41.07,12853.76
1703002440000,41.08,41.1,40.92,40.93,6916.12
1703002500000,40.92,40.93,40.57,40.64,27230.49
1703002560000,40.63,40.79,40.56,40.78,11793.54
1703002620000,40.79,41.17,40.74,41.0,25823.07
1703002680000,41.0,41.15,40.74,41.06,13729.2
1703002740000,41.06,41.2,40.73,40.97,15164.53
1703002800000,40.96,40.99,40.76,40.76,7390.55
1703002860000,40.77,41.1,40.75,40.94,10266.2
1703002920000,40.93,41.09,40.85,41.06,6163.82
1703002980000,41.05,41.08,40.84,40.93,6678.71
1703003040000,40.93,41.44,40.93,41.32,11247.55
1703003100000,41.32,41.34,41.01,41.16,9022.34
1703003160000,41.17,41.19,40.94,40.94,5341.29
1703003220000,40.94,41.04,40.54,40.71,19392.68
1703003280000,40.71,40.78,40.56,40.58,10468.56
1703003340000,40.58,40.65,40.35,40.4,28611.26
1703003400000,40.4,40.49,40.23,40.45,16073.14
1703003460000,40.44,40.45,40.04,40.14,18205.49
1703003520000,40.14,40.18,39.6,39.9,34839.31
1703003580000,39.89,40.07,39.85,39.98,13130.64
1703003640000,39.98,40.05,39.83,40.0,15356.35
1703003700000,39.99,39.99,39.6,39.77,17224.78
1703003760000,39.78,39.85,39.64,39.76,11394.83
1703003820000,39.76,39.79,39.52,39.77,15457.68
1703003880000,39.77,39.78,39.6,39.67,10938.02
1703003940000,39.67,39.76,39.48,39.68,14333.55
1703004000000,39.69,39.75,39.42,39.72,13947.75
1703004060000,39.72,39.76,39.43,39.56,13352.92
1703004120000,39.56,39.56,39.32,39.44,15846.18
1703004180000,39.44,39.78,39.39,39.7,11796.39
1703004240000,39.7,39.76,39.52,39.56,7049.33
1703004300000,39.55,39.55,39.4,39.45,13369.81
1703004360000,39.44,39.5,39.1,39.5,26663.18
1703004420000,39.48,39.52,39.17,39.34,10905.44
1703004480000,39.33,39.41,39.05,39.15,13564.74
1703004540000,39.14,39.23,38.51,38.98,55258.45
1703004600000,38.99,39.05,38.65,39.0,20721.03
1703004660000,39.01,39.06,38.72,38.91,14453.23
1703004720000,38.9,38.91,38.67,38.68,9366.45
1703004780000,38.68,38.85,38.6,38.79,9683.85
1703004840000,38.79,38.87,38.73,38.87,7006.5
1703004900000,38.87,39.02,38.81,38.81,15086.05
1703004960000,38.83,38.88,38.58,38.64,12159.23
1703005020000,38.64,38.79,38.54,38.68,17133.49
1703005080000,38.66,38.9,38.58,38.78,17184.16
1703005140000,38.78,38.82,38.6,38.64,8619.97
1703005200000,38.66,38.96,38.52,38.92,15330.44
1703005260000,38.91,38.93,38.74,38.83,7844.22
1703005320000,38.84,38.96,38.67,38.73,12320.12
1703005380000,38.73,38.92,38.7,38.86,9236.39
1703005440000,38.86,38.96,38.76,38.81,6682.56
1703005500000,38.81,38.98,38.7,38.96,11297.81
1703005560000,38.96,38.98,38.78,38.8,9584.33
1703005620000,38.8,38.99,38.66,38.86,10725.97
1703005680000,38.87,39.34,38.84,39.24,27642.43
1703005740000,39.24,39.3,39.16,39.29,11847.42
1703005800000,39.29,39.69,39.2,39.57,32818.99
1703005860000,39.59,39.59,39.16,39.25,13203.24
1703005920000,39.25,39.42,39.22,39.39,8045.32
1703005980000,39.39,39.53,39.34,39.35,8847.53
1703006040000,39.34,39.36,39.2,39.22,7038.04
1703006100000,39.22,39.25,39.0,39.02,12669.15
1703006160000,39.04,39.52,38.98,39.52,12477.16
1703006220000,39.52,39.52,39.21,39.5,9888.32
1703006280000,39.5,39.63,39.32,39.33,10392.01
1703006340000,39.33,39.39,39.21,39.36,5860.83
1703006400000,39.37,39.38,39.13,39.15,8542.11
1703006460000,39.15,39.53,39.13,39.44,15005.47
1703006520000,39.45,39.7,39.43,39.66,15052.63
1703006580000,39.64,39.66,39.43,39.55,5919.82
1703006640000,39.55,39.7,39.51,39.51,3844.62
1703006700000,39.51,39.52,39.35,39.47,4576.42
1703006760000,39.47,39.61,39.47,39.55,5226.2
1703006820000,39.55,39.67,39.51,39.67,6279.81
1703006880000,39.67,39.85,39.67,39.74,12368.9
1703006940000,39.74,39.84,39.61,39.77,7138.91
1703007000000,39.78,40.25,39.76,40.16,30695.56
1703007060000,40.15,40.18,39.84,39.87,16775.45
1703007120000,39.88,39.9,39.61,39.75,13352.34
1703007180000,39.75,39.75,39.43,39.48,11231.52
1703007240000,39.48,39.86,39.44,39.85,9294.89
1703007300000,39.85,40.0,39.7,39.81,10966.5
1703007360000,39.81,39.81,39.68,39.74,3691.71
1703007420000,39.74,40.13,39.73,40.12,10775.22
1703007480000,40.12,40.95,40.1,40.43,44535.34
1703007540000,40.41,40.78,40.18,40.58,21327.41
1703007600000,40.57,40.6,40.32,40.57,11315.32
1703007660000,40.58,40.6,40.2,40.24,8332.15
1703007720000,40.24,40.44,40.23,40.32,6132.14
1703007780000,40.32,40.52,40.31,40.34,4278.3
1703007840000,40.35,40.49,40.2,40.22,6566.16
1703007900000,40.22,40.46,40.17,40.35,6752.84
1703007960000,40.35,40.5,40.32,40.41,4800.24
1703008020000,40.41,40.48,40.31,40.31,3371.63
1703008080000,40.31,40.45,40.3,40.41,4008.67
1703008140000,40.42,40.85,40.4,40.52,12364.06
1703008200000,40.51,40.62,40.43,40.44,5605.7
1703008260000,40.44,40.44,40.05,40.16,13997.21
1703008320000,40.16,40.36,40.03,40.22,8858.95
1703008380000,40.21,40.35,40.21,40.35,4789.64
1703008440000,40.34,40.34,40.07,40.19,5803.33
1703008500000,40.2,40.23,39.83,39.96,11918.49
1703008560000,39.97,40.06,39.77,39.78,7087.1
1703008620000,39.78,39.96,39.41,39.73,29611.9
1703008680000,39.73,39.9,39.69,39.81,7514.1
1703008740000,39.81,39.91,39.77,39.87,5643.31
1703008800000,39.87,40.34,39.83,39.89,11853.73
1703008860000,39.89,40.19,39.84,40.08,9239.41
1703008920000,40.09,40.22,40.06,40.11,5297.46
1703008980000,40.11,40.21,40.03,40.03,4457.39
1703009040000,40.03,40.06,39.87,39.98,4227.06
1703009100000,39.97,40.21,39.97,40.09,5963.08
1703009160000,40.08,40.1,39.91,39.92,5883.97
1703009220000,39.91,40.03,39.85,39.98,6536.07
1703009280000,39.99,40.16,39.98,40.09,4522.92
1703009340000,40.1,40.1,39.95,39.95,4302.96
1703009400000,39.96,40.1,39.75,40.01,10063.36
1703009460000,40.01,40.03,39.91,39.91,2554.17
1703009520000,39.92,40.0,39.75,39.9,6539.1
1703009580000,39.9,39.92,39.83,39.89,2380.27
1703009640000,39.89,39.96,39.87,39.95,3015.39
1703009700000,39.96,40.22,39.81,40.06,8538.17
1703009760000,40.06,40.16,39.99,40.01,4294.57
1703009820000,40.0,40.39,39.98,40.35,5951.1
1703009880000,40.35,40.37,40.06,40.19,5999.45
1703009940000,40.18,40.34,40.18,40.27,5187.88
1703010000000,40.27,40.29,40.11,40.15,3674.07
1703010060000,40.13,40.26,40.1,40.22,2037.62
1703010120000,40.22,40.3,40.22,40.26,3335.38
1703010180000,40.25,40.25,40.07,40.2,2766.63
1703010240000,40.2,40.23,40.16,40.21,2086.06
1703010300000,40.21,40.27,40.11,40.14,3932.32
1703010360000,40.15,40.16,39.83,39.98,9978.82
1703010420000,39.98,40.16,39.96,40.16,3112.24
1703010480000,40.16,40.35,40.13,40.33,5340.62
1703010540000,40.32,40.33,40.11,40.17,3140.06
1703010600000,40.18,40.3,40.18,40.28,2011.46
1703010660000,40.28,40.59,40.28,40.41,6651.62
1703010720000,40.4,40.43,40.17,40.22,5241.99
1703010780000,40.22,40.26,40.13,40.13,3393.13
1703010840000,40.13,40.18,40.0,40.11,3766.9
1703010900000,40.11,40.13,40.03,40.03,1273.26
1703010960000,40.03,40.1,39.92,40.09,5051.52
1703011020000,40.1,40.26,40.08,40.16,3950.68
1703011080000,40.17,40.28,40.16,40.2,3025.64
1703011140000,40.22,40.25,40.18,40.21,1126.7
1703011200000,40.22,40.64,40.12,40.57,14261.4
1703011260000,40.57,40.84,40.57,40.6,12774.0
1703011320000,40.6,40.82,40.52,40.73,6531.24
1703011380000,40.74,40.9,40.6,40.65,10655.11
1703011440000,40.67,41.1,40.58,41.04,10927.5
1703011500000,41.04,41.37,40.84,40.86,23483.96
1703011560000,40.86,40.93,40.79,40.8,4787.94
1703011620000,40.79,40.8,40.56,40.73,8586.89
1703011680000,40.74,40.87,40.68,40.87,3393.24
1703011740000,40.87,41.04,40.71,40.99,4171.49
1703011800000,41.0,41.02,40.88,40.99,4648.61
1703011860000,40.99,41.03,40.78,40.98,5647.73
1703011920000,40.97,41.68,40.95,41.51,27735.81
1703011980000,41.51,41.57,41.29,41.32,9964.86
1703012040000,41.33,41.45,41.24,41.24,6669.66
1703012100000,41.23,41.42,41.2,41.36,8041.06
1703012160000,41.36,41.37,41.09,41.17,6637.47
1703012220000,41.17,41.26,41.0,41.17,4784.57
1703012280000,41.17,41.45,41.09,41.4,6462.25
1703012340000,41.41,41.48,41.25,41.3,7604.35
1703012400000,41.3,41.37,41.16,41.28,4439.46
1703012460000,41.27,41.28,41.05,41.17,4416.98
1703012520000,41.17,41.49,41.16,41.33,6012.69
1703012580000,41.33,41.4,41.14,41.35,5095.4
1703012640000,41.35,41.41,41.24,41.3,2946.43
1703012700000,41.31,41.36,41.0,41.06,6577.37
1703012760000,41.05,41.19,41.04,41.06,4623.37
1703012820000,41.07,41.09,40.72,40.92,11606.62
1703012880000,40.93,41.02,40.89,40.95,3349.22
1703012940000,40.95,41.18,40.92,41.01,6069.61
1703013000000,41.0,41.17,40.98,41.02,2305.85
1703013060000,41.02,41.05,40.94,41.01,2839.25
1703013120000,41.02,41.02,40.95,40.98,1516.7
1703013180000,40.97,41.0,40.75,40.78,5602.73
1703013240000,40.77,40.94,40.75,40.88,3385.32
1703013300000,40.88,41.04,40.88,41.02,2476.31
1703013360000,41.03,41.04,40.89,40.96,3020.59
1703013420000,40.96,41.0,40.93,40.99,1763.14
1703013480000,40.99,41.27,40.97,41.19,8757.18
1703013540000,41.2,41.27,41.16,41.17,3433.42
1703013600000,41.2,41.22,40.92,40.96,3999.74
1703013660000,40.97,41.02,40.85,40.94,6109.31
1703013720000,40.94,40.97,40.8,40.9,5503.17
1703013780000,40.9,40.97,40.67,40.9,7918.56
1703013840000,40.91,40.97,40.88,40.92,2513.27
1703013900000,40.92,41.2,40.88,41.1,6470.64
1703013960000,41.12,41.17,41.05,41.12,2417.78
1703014020000,41.13,41.2,41.07,41.19,2983.79
1703014080000,41.18,41.2,41.08,41.09,2007.32
1703014140000,41.09,41.11,41.01,41.11,1851.38
1703014200000,41.1,41.11,40.93,40.97,1975.64
1703014260000,40.97,41.02,40.89,41.01,2608.67
1703014320000,41.01,41.25,40.99,41.2,4727.97
1703014380000,41.19,41.24,41.07,41.21,4021.25
1703014440000,41.21,41.22,41.09,41.16,1972.79
1703014500000,41.16,41.18,40.94,40.98,3384.45
1703014560000,40.98,41.07,40.86,41.05,4074.51
1703014620000,41.05,41.05,40.91,40.91,2556.75
1703014680000,40.9,40.94,40.83,40.88,2437.86
1703014740000,40.88,40.9,40.66,40.76,7197.18
1703014800000,40.77,40.92,40.67,40.91,2994.42
1703014860000,40.9,40.93,40.86,40.9,2233.54
1703014920000,40.9,40.9,40.67,40.8,5621.87
1703014980000,40.81,40.85,40.66,40.68,2765.56
1703015040000,40.67,40.71,40.34,40.52,16915.83
1703015100000,40.53,40.72,40.48,40.57,4435.58
1703015160000,40.58,40.64,40.44,40.44,5111.77
1703015220000,40.46,40.56,40.43,40.51,2494.02
1703015280000,40.51,40.6,40.34,40.6,5976.11
1703015340000,40.59,40.64,40.57,40.62,2371.11
1703015400000,40.63,40.89,40.61,40.71,6763.69
1703015460000,40.7,40.73,40.62,40.65,2422.2
1703015520000,40.65,40.86,40.65,40.73,3075.15
1703015580000,40.74,40.85,40.72,40.82,2586.69
1703015640000,40.82,40.84,40.76,40.77,1902.98
1703015700000,40.76,40.81,40.67,40.76,1728.52
1703015760000,40.75,40.79,40.6,40.63,2978.24
1703015820000,40.64,40.75,40.62,40.7,2141.71
1703015880000,40.69,40.81,40.66,40.76,1552.65
1703015940000,40.76,40.82,40.75,40.79,1225.0
1703016000000,40.77,40.82,40.64,40.65,3207.14
1703016060000,40.65,40.73,40.55,40.7,3161.39
1703016120000,40.71,40.79,40.56,40.64,2817.56
1703016180000,40.65,40.99,40.62,40.99,4720.25
1703016240000,40.98,41.04,40.9,40.95,5771.79
1703016300000,40.94,41.25,40.89,41.14,9101.52
1703016360000,41.15,41.2,41.06,41.11,6044.83
1703016420000,41.11,41.2,41.11,41.15,2691.39
1703016480000,41.15,41.2,40.96,41.01,3061.34
1703016540000,41.02,41.04,40.94,41.0,2594.84
1703016600000,41.0,41.02,40.81,41.02,3574.11
1703016660000,41.03,41.18,40.97,40.99,2631.42
1703016720000,40.99,41.09,40.96,41.03,2205.03
1703016780000,41.03,41.04,40.81,40.84,4189.59
1703016840000,40.83,40.86,40.69,40.75,4937.72
1703016900000,40.76,40.92,40.7,40.87,2457.17
1703016960000,40.87,40.89,40.61,40.64,3571.02
1703017020000,40.63,40.71,40.53,40.67,3977.02
1703017080000,40.66,40.7,40.62,40.68,1484.46
1703017140000,40.68,40.68,40.52,40.62,2401.33
1703017200000,40.63,40.67,40.18,40.34,13072.12
1703017260000,40.35,40.68,40.35,40.62,5868.58
1703017320000,40.62,40.9,40.56,40.72,6607.77
1703017380000,40.72,40.85,40.66,40.71,2257.31
1703017440000,40.72,40.92,40.72,40.8,3874.64
1703017500000,40.82,40.96,40.81,40.86,2745.42
1703017560000,40.85,40.89,40.79,40.86,1574.27
1703017620000,40.87,40.9,40.83,40.88,1878.61
1703017680000,40.89,40.9,40.68,40.74,2803.64
1703017740000,40.74,40.83,40.74,40.78,1269.9
1703017800000,40.78,40.78,40.68,40.71,1290.56
1703017860000,40.71,40.72,40.57,40.62,3621.17
1703017920000,40.63,40.68,40.52,40.67,4553.19
1703017980000,40.66,40.72,40.54,40.68,1708.2
1703018040000,40.68,40.73,40.58,40.6,2394.11
1703018100000,40.61,40.62,40.51,40.55,3410.42
1703018160000,40.56,40.68,40.56,40.62,1869.65
1703018220000,40.63,40.65,40.56,40.58,2101.33
1703018280000,40.59,40.67,40.51,40.65,1392.87
1703018340000,40.65,40.69,40.54,40.55,3068.91
1703018400000,40.55,40.55,40.22,40.33,10501.22
1703018460000,40.33,40.35,39.95,40.06,15810.86
1703018520000,40.04,40.25,40.03,40.19,5263.68
1703018580000,40.19,40.31,40.18,40.26,3533.88
1703018640000,40.26,40.29,40.13,40.17,4218.3
1703018700000,40.17,40.2,40.08,40.11,2630.16
1703018760000,40.1,40.11,39.86,40.07,10608.77
1703018820000,40.06,40.13,40.04,40.12,1490.23
1703018880000,40.1,40.3,39.95,40.27,4426.44
1703018940000,40.27,40.36,40.24,40.28,2911.5
1703019000000,40.27,40.33,39.99,40.02,5114.09
1703019060000,40.02,40.13,40.01,40.07,3202.57
1703019120000,40.08,40.17,40.05,40.14,2578.44
1703019180000,40.15,40.39,40.12,40.29,5186.78
1703019240000,40.28,40.29,39.77,39.88,17395.8
1703019300000,39.87,39.97,39.64,39.78,10716.6
1703019360000,39.78,39.94,39.74,39.87,4727.43
1703019420000,39.87,39.91,39.73,39.79,3237.9
1703019480000,39.79,39.94,39.78,39.88,2310.73
1703019540000,39.89,39.98,39.87,39.92,3114.22
1703019600000,39.91,39.98,39.86,39.91,3302.04
1703019660000,39.92,39.99,39.87,39.94,3004.87
1703019720000,39.94,40.0,39.94,40.0,2944.03
1703019780000,39.99,40.0,39.94,39.97,1899.23
1703019840000,39.97,40.0,39.94,39.96,2254.41
1703019900000,39.95,40.34,39.93,40.05,14766.3
1703019960000,40.04,40.19,39.99,40.16,3680.48
1703020020000,40.15,40.42,40.14,40.42,4882.61
1703020080000,40.41,40.58,40.36,40.49,6784.65
1703020140000,40.51,40.57,40.39,40.4,5266.08
1703020200000,40.39,40.43,40.25,40.33,4611.94
1703020260000,40.33,40.56,40.33,40.49,5700.03
1703020320000,40.49,41.05,40.41,40.83,27240.64
1703020380000,40.82,40.9,40.79,40.89,5626.17
1703020440000,40.88,41.08,40.85,41.0,9494.17
1703020500000,41.01,41.14,40.96,41.14,6873.67
1703020560000,41.13,41.14,40.85,40.92,10637.78
1703020620000,40.92,41.18,40.75,40.76,10443.84
1703020680000,40.77,40.94,40.75,40.81,2802.5
1703020740000,40.8,40.92,40.77,40.9,3403.13
1703020800000,40.88,40.88,40.63,40.72,4810.63
1703020860000,40.73,40.78,40.7,40.75,1761.84
1703020920000,40.75,40.77,40.72,40.73,969.41
1703020980000,40.74,40.9,40.73,40.84,1659.2
1703021040000,40.85,40.85,40.65,40.66,2650.08
1703021100000,40.65,40.75,40.65,40.73,2706.97
1703021160000,40.73,40.9,40.7,40.86,2972.29
1703021220000,40.85,41.1,40.82,40.91,4825.54
1703021280000,40.91,40.93,40.66,40.67,2601.73
1703021340000,40.67,40.8,40.64,40.78,2282.96
1703021400000,40.79,40.81,40.74,40.76,1428.55
1703021460000,40.77,40.81,40.58,40.6,3763.07
1703021520000,40.61,40.63,40.46,40.57,4799.12
1703021580000,40.57,40.57,40.37,40.4,3779.58
1703021640000,40.41,40.53,40.28,40.35,5379.2
1703021700000,40.35,40.49,40.24,40.29,4127.19
1703021760000,40.29,40.44,40.28,40.44,1936.7
1703021820000,40.43,40.43,40.22,40.3,2739.85
1703021880000,40.3,40.32,40.08,40.2,4880.5
1703021940000,40.18,40.37,40.18,40.2,4463.36
1703022000000,40.2,40.2,39.81,39.98,11180.55
1703022060000,39.98,40.04,39.93,40.03,2873.45
1703022120000,40.02,40.18,39.99,40.15,4833.11
1703022180000,40.14,40.34,40.14,40.23,5575.72
1703022240000,40.24,40.36,40.19,40.28,2268.73
1703022300000,40.28,40.28,40.17,40.23,1709.87
1703022360000,40.23,40.24,40.09,40.22,2416.29
1703022420000,40.22,40.23,39.94,39.96,4688.23
1703022480000,39.96,40.13,39.95,40.1,1669.17
1703022540000,40.11,40.35,40.11,40.2,3068.25
1703022600000,40.19,40.19,40.1,40.14,2195.96
1703022660000,40.16,40.22,40.0,40.07,2242.98
1703022720000,40.08,40.24,39.99,40.18,2827.3
1703022780000,40.2,40.41,40.18,40.4,3115.09
1703022840000,40.38,40.5,40.34,40.34,2896.37
1703022900000,40.35,40.4,40.27,40.33,1799.92
1703022960000,40.33,40.38,40.24,40.28,1030.35
1703023020000,40.29,40.46,40.26,40.42,1531.77
1703023080000,40.43,40.47,40.34,40.45,1778.81
1703023140000,40.44,40.46,40.39,40.39,901.55
1703023200000,40.4,40.41,40.14,40.25,5358.38
1703023260000,40.26,40.26,40.1,40.25,2333.11
1703023320000,40.25,40.33,40.2,40.33,1488.38
1703023380000,40.33,40.37,40.3,40.37,1841.62
1703023440000,40.37,40.92,40.37,40.86,15447.52
1703023500000,40.86,40.92,40.52,40.57,6235.64
1703023560000,40.57,40.65,40.55,40.58,2511.59
1703023620000,40.57,40.62,40.56,40.6,1700.92
1703023680000,40.6,40.63,40.43,40.43,2677.52
1703023740000,40.43,40.45,40.3,40.38,3303.08
1703023800000,40.37,40.49,40.15,40.25,4352.41
1703023860000,40.25,40.28,40.11,40.19,3434.72
1703023920000,40.19,40.19,39.73,39.75,11283.84
1703023980000,39.75,39.96,39.75,39.93,6174.24
1703024040000,39.94,40.08,39.94,40.01,3579.89
1703024100000,40.02,40.1,39.9,40.07,5444.97
1703024160000,40.08,40.12,40.04,40.07,1925.72
1703024220000,40.07,40.09,39.97,40.01,2102.92
1703024280000,40.01,40.02,39.72,39.92,6511.02
1703024340000,39.95,40.18,39.91,40.01,5747.86
1703024400000,40.0,40.02,39.81,39.95,3736.0
1703024460000,39.94,40.0,39.87,39.9,2297.87
1703024520000,39.89,39.98,39.82,39.95,2396.36
1703024580000,39.95,39.98,39.92,39.96,1049.01
1703024640000,39.96,40.12,39.96,40.12,2650.1
1703024700000,40.12,40.26,40.08,40.24,4384.05
1703024760000,40.22,40.34,40.16,40.18,4191.47
1703024820000,40.19,40.24,40.15,40.17,2047.79
1703024880000,40.18,40.23,40.14,40.14,1497.45
1703024940000,40.14,40.17,39.94,39.99,2475.89
1703025000000,39.99,40.1,39.98,40.09,1893.7
1703025060000,40.08,40.08,39.87,39.9,4654.59
1703025120000,39.9,39.97,39.84,39.86,3018.4
1703025180000,39.87,39.89,39.74,39.75,3012.36
1703025240000,39.76,40.01,39.73,40.0,7476.65
1703025300000,40.01,40.08,39.82,39.85,4489.37
1703025360000,39.84,39.87,39.77,39.85,2033.04
1703025420000,39.85,39.87,39.5,39.62,10613.74
1703025480000,39.61,39.8,39.58,39.68,6373.9
1703025540000,39.67,39.69,39.5,39.5,4702.33
1703025600000,39.5,39.76,39.5,39.67,4720.45
1703025660000,39.66,39.67,39.48,39.56,4120.64
1703025720000,39.56,39.64,39.52,39.55,2553.74
1703025780000,39.55,39.61,39.51,39.56,1626.35
1703025840000,39.56,39.65,39.55,39.56,2684.04
1703025900000,39.56,39.74,39.56,39.68,3210.2
1703025960000,39.66,39.81,39.65,39.79,5282.93
1703026020000,39.79,39.81,39.66,39.66,1280.53
1703026080000,39.67,39.77,39.66,39.75,1198.16
1703026140000,39.75,39.9,39.74,39.85,2865.97
1703026200000,39.84,39.93,39.72,39.91,4362.04
1703026260000,39.92,39.99,39.87,39.89,3278.22
1703026320000,39.9,39.98,39.76,39.78,2902.94
1703026380000,39.77,40.25,39.77,40.18,8791.59
1703026440000,40.17,40.19,40.05,40.05,3175.37
1703026500000,40.05,40.12,39.79,40.01,5771.44
1703026560000,40.0,40.06,39.92,40.01,1945.65
1703026620000,40.0,40.0,39.95,39.96,1170.73
1703026680000,39.96,40.0,39.83,39.93,3172.96
1703026740000,39.93,39.96,39.85,39.86,1047.83
1703026800000,39.87,40.0,39.82,39.96,2622.92
1703026860000,39.95,39.98,39.78,39.8,1992.14
1703026920000,39.8,39.89,39.72,39.85,2244.67
1703026980000,39.86,40.05,39.84,39.95,5320.27
1703027040000,39.94,39.97,39.82,39.91,2882.43
1703027100000,39.91,40.03,39.91,39.98,1557.73
1703027160000,39.97,39.98,39.76,39.78,3642.29
1703027220000,39.77,39.84,39.74,39.76,2384.12
1703027280000,39.77,39.94,39.7,39.76,4378.74
1703027340000,39.76,39.78,39.56,39.62,7112.2
1703027400000,39.62,39.83,39.62,39.68,4000.37
1703027460000,39.67,39.7,39.5,39.59,3201.52
1703027520000,39.59,39.62,39.56,39.59,1301.93
1703027580000,39.59,39.63,39.56,39.62,1011.49
1703027640000,39.61,39.7,39.6,39.63,1833.04
1703027700000,39.63,39.68,39.13,39.27,18681.71
1703027760000,39.26,39.31,39.14,39.24,6991.31
1703027820000,39.23,39.34,39.23,39.33,3644.57
1703027880000,39.34,39.5,39.33,39.43,4148.97
1703027940000,39.42,39.43,39.17,39.21,4658.52
1703028000000,39.21,39.39,39.09,39.3,7523.06
1703028060000,39.31,39.45,39.29,39.37,3865.58
1703028120000,39.38,39.52,39.36,39.49,2488.9
1703028180000,39.48,39.56,39.47,39.56,2155.87
1703028240000,39.55,39.92,39.55,39.82,8793.49
1703028300000,39.83,39.86,39.65,39.7,5475.92
1703028360000,39.7,39.78,39.68,39.73,2233.35
1703028420000,39.73,39.73,39.54,39.69,3991.3
1703028480000,39.7,39.71,39.64,39.69,1176.39
1703028540000,39.7,40.08,39.69,39.93,9607.19
1703028600000,39.93,40.14,39.89,40.0,8003.72
1703028660000,39.99,40.05,39.93,39.94,4202.68
1703028720000,39.94,40.4,39.93,40.38,15507.22
1703028780000,40.38,40.45,40.28,40.34,10116.65
1703028840000,40.35,40.36,40.08,40.12,7510.52
1703028900000,40.14,40.42,40.13,40.32,6352.04
1703028960000,40.32,40.42,40.29,40.38,4101.55
1703029020000,40.39,40.4,40.31,40.33,2196.8
1703029080000,40.34,40.38,40.2,40.24,3306.99
1703029140000,40.23,40.34,40.19,40.31,1968.53
1703029200000,40.31,40.33,40.24,40.24,1206.4
1703029260000,40.25,40.26,40.08,40.24,4677.98
1703029320000,40.24,40.33,40.14,40.19,2076.13
1703029380000,40.19,40.21,40.07,40.17,3402.54
1703029440000,40.18,40.21,40.05,40.09,1830.51
1703029500000,40.09,40.2,39.95,40.19,3946.74
1703029560000,40.19,40.22,40.12,40.18,1597.35
1703029620000,40.18,40.19,40.01,40.1,3726.94
1703029680000,40.1,40.27,40.0,40.23,2808.43
1703029740000,40.24,40.26,40.07,40.12,2247.08
1703029800000,40.13,40.15,39.98,40.07,2069.43
1703029860000,40.08,40.08,39.94,40.06,3207.88
1703029920000,40.06,40.16,39.96,40.03,2171.33
1703029980000,40.03,40.06,39.95,40.04,1741.21
1703030040000,40.04,40.06,39.96,39.99,1860.91
1703030100000,39.97,40.02,39.93,40.01,1849.45
1703030160000,40.01,40.03,39.97,39.98,1477.24
1703030220000,39.99,40.07,39.99,40.04,2890.19
1703030280000,40.04,40.04,39.95,39.95,1726.38
1703030340000,39.96,39.99,39.87,39.92,3830.31
1703030400000,39.92,40.23,39.92,39.99,8241.45
1703030460000,39.99,40.4,39.74,40.39,16271.07
1703030520000,40.38,41.09,40.31,40.97,29171.79
1703030580000,40.97,41.23,40.81,40.83,22991.72
1703030640000,40.84,40.88,40.46,40.48,12685.48
1703030700000,40.48,40.6,40.02,40.2,14486.39
1703030760000,40.21,40.24,39.99,40.22,9505.24
1703030820000,40.22,40.38,39.73,39.82,15948.4
1703030880000,39.82,39.95,39.51,39.71,24399.35
1703030940000,39.69,39.71,39.48,39.54,10211.31
1703031000000,39.55,39.85,39.4,39.71,13427.47
1703031060000,39.72,40.02,39.67,39.96,9685.26
1703031120000,39.96,40.08,39.92,39.96,5472.11
1703031180000,39.95,40.16,39.94,40.09,3876.83
1703031240000,40.09,40.36,40.09,40.15,6238.76
1703031300000,40.16,40.32,39.97,40.18,8344.95
1703031360000,40.19,40.32,40.15,40.15,4264.2
1703031420000,40.16,40.23,40.14,40.17,2232.5
1703031480000,40.19,40.2,39.95,39.99,3542.53
1703031540000,39.98,40.1,39.96,40.0,1747.12
1703031600000,40.01,40.1,39.87,40.1,4330.71
1703031660000,40.1,40.3,40.1,40.2,3850.12
1703031720000,40.19,40.34,40.15,40.33,5374.12
1703031780000,40.34,40.34,40.14,40.17,3174.6
1703031840000,40.17,40.18,40.08,40.15,1730.18
1703031900000,40.15,40.18,39.93,39.93,4612.99
1703031960000,39.93,40.03,39.89,39.93,3999.69
1703032020000,39.94,39.97,39.89,39.91,2319.3
1703032080000,39.92,39.96,39.66,39.69,5037.97
1703032140000,39.69,39.74,39.53,39.69,5968.34
1703032200000,39.69,39.7,39.42,39.49,5894.11
1703032260000,39.5,39.94,39.48,39.9,9302.27
1703032320000,39.9,40.39,39.75,40.24,14328.06
1703032380000,40.23,40.23,39.99,39.99,3619.87
1703032440000,39.98,40.0,39.91,39.94,1697.34
1703032500000,39.94,40.22,39.91,40.01,3522.59
1703032560000,40.01,40.03,39.74,39.8,4099.83
1703032620000,39.8,39.92,39.7,39.89,3490.15
1703032680000,39.89,39.98,39.78,39.96,2500.99
1703032740000,39.97,40.3,39.92,40.23,5140.54
1703032800000,40.24,40.29,40.15,40.21,3499.47
1703032860000,40.19,40.23,40.06,40.23,1984.43
1703032920000,40.22,40.41,40.19,40.22,6187.92
1703032980000,40.22,40.23,40.16,40.16,1640.52
1703033040000,40.16,40.38,40.02,40.33,4143.79
1703033100000,40.34,40.45,40.23,40.32,4173.29
1703033160000,40.33,40.45,40.24,40.43,2122.99
1703033220000,40.42,40.5,40.33,40.43,4852.1
1703033280000,40.43,40.68,40.39,40.58,5471.63
1703033340000,40.59,40.71,40.57,40.58,3442.36
1703033400000,40.58,40.58,40.29,40.36,5054.09
1703033460000,40.36,40.42,40.28,40.37,2531.68
1703033520000,40.37,40.39,40.21,40.22,2713.86
1703033580000,40.21,40.27,40.16,40.17,2670.75
1703033640000,40.17,40.17,40.05,40.12,3352.84
1703033700000,40.11,40.15,40.05,40.14,2392.84
1703033760000,40.14,40.29,40.12,40.15,2723.84
1703033820000,40.16,40.22,40.11,40.15,2032.81
1703033880000,40.16,40.39,40.14,40.35,2548.3
1703033940000,40.35,40.45,40.29,40.41,3582.62
1703034000000,40.4,40.46,40.19,40.21,2691.78
1703034060000,40.22,40.41,40.22,40.25,2445.52
1703034120000,40.26,40.34,40.13,40.19,1865.34
1703034180000,40.2,40.42,40.2,40.4,3119.42
1703034240000,40.41,40.67,40.36,40.64,4685.37
1703034300000,40.65,40.73,40.44,40.46,5710.41
1703034360000,40.46,40.58,40.45,40.48,3884.5
1703034420000,40.49,40.56,40.47,40.5,1963.11
1703034480000,40.49,40.55,40.38,40.48,2766.28
1703034540000,40.48,40.53,40.3,40.33,2411.17
1703034600000,40.34,40.37,40.26,40.29,1917.07
1703034660000,40.28,40.31,40.11,40.27,3855.9
1703034720000,40.27,40.44,40.23,40.4,2352.14
1703034780000,40.4,40.4,40.31,40.37,497.65
1703034840000,40.38,40.38,40.25,40.25,841.57
1703034900000,40.25,40.45,40.11,40.36,3278.01
1703034960000,40.36,40.58,40.32,40.52,3262.94
1703035020000,40.53,40.79,40.47,40.59,9845.18
1703035080000,40.58,40.6,40.43,40.54,2534.06
1703035140000,40.53,40.53,40.42,40.47,1888.37
1703035200000,40.47,40.48,40.36,40.39,1619.73
1703035260000,40.38,40.45,40.36,40.45,1292.46
1703035320000,40.46,40.55,40.45,40.46,1258.13
1703035380000,40.46,40.49,40.36,40.39,1128.17
1703035440000,40.38,40.41,40.3,40.31,1739.66
1703035500000,40.3,40.41,40.3,40.39,806.28
1703035560000,40.38,40.45,40.38,40.4,1017.62
1703035620000,40.41,40.41,40.22,40.29,3630.55
1703035680000,40.29,40.3,40.18,40.24,2915.41
1703035740000,40.23,40.37,40.16,40.33,2108.43
1703035800000,40.34,40.38,40.25,40.33,2073.34
1703035860000,40.31,40.31,40.25,40.27,1038.48
1703035920000,40.27,40.31,40.1,40.14,4101.6
1703035980000,40.14,40.23,40.12,40.19,2285.57
1703036040000,40.2,40.2,40.04,40.05,2979.78
1703036100000,40.05,40.14,39.89,40.14,7083.63
1703036160000,40.14,40.16,40.02,40.1,1315.39
1703036220000,40.1,40.12,40.02,40.05,829.34
1703036280000,40.04,40.11,39.9,40.05,2854.98
1703036340000,40.05,40.24,40.03,40.2,2656.35
1703036400000,40.21,40.24,40.07,40.09,3395.92
1703036460000,40.09,40.4,40.07,40.39,4302.31
1703036520000,40.39,40.5,40.35,40.41,4640.24
1703036580000,40.41,40.56,40.41,40.47,2785.13
1703036640000,40.47,40.53,40.44,40.51,2764.67
1703036700000,40.51,40.7,40.45,40.55,5957.49
1703036760000,40.54,40.59,40.36,40.54,4837.92
1703036820000,40.53,40.58,40.41,40.44,2263.78
1703036880000,40.45,40.6,40.36,40.58,4132.09
1703036940000,40.57,40.75,40.54,40.67,7964.23
1703037000000,40.65,40.68,40.34,40.34,4795.2
1703037060000,40.34,40.44,40.2,40.42,6947.89
1703037120000,40.41,40.53,40.4,40.53,2693.55
1703037180000,40.52,40.75,40.52,40.73,8376.08
1703037240000,40.73,40.9,40.72,40.81,8185.0
1703037300000,40.8,40.93,40.8,40.92,4548.4
1703037360000,40.92,41.0,40.67,40.68,6919.58
1703037420000,40.69,40.74,40.58,40.63,2960.1
1703037480000,40.62,40.69,40.57,40.57,2892.68
1703037540000,40.56,40.58,40.46,40.47,3089.93
1703037600000,40.47,40.52,40.07,40.18,17698.39
1703037660000,40.18,40.23,39.88,39.95,8999.26
1703037720000,39.95,39.99,39.77,39.84,9123.94
1703037780000,39.85,40.1,39.84,40.09,7603.65
1703037840000,40.1,40.2,40.08,40.19,3026.93
1703037900000,40.17,40.17,39.95,39.95,4985.33
1703037960000,39.95,40.01,39.68,39.68,5415.83
1703038020000,39.68,39.78,39.6,39.61,8268.65
1703038080000,39.63,39.66,39.22,39.54,17351.04
1703038140000,39.53,39.62,39.12,39.16,17313.24
1703038200000,39.17,39.19,38.62,38.96,42011.82
1703038260000,38.95,38.96,38.6,38.79,15145.05
1703038320000,38.8,38.98,38.78,38.95,8930.02
1703038380000,38.94,38.97,38.79,38.91,6834.32
1703038440000,38.91,38.96,38.8,38.92,2827.52
1703038500000,38.92,39.18,38.85,39.12,7288.18
1703038560000,39.11,39.3,39.08,39.2,9698.64
1703038620000,39.2,39.26,39.11,39.17,4323.08
1703038680000,39.17,39.18,38.65,38.78,13908.18
1703038740000,38.77,38.77,38.3,38.31,21688.42
1703038800000,38.31,38.68,38.18,38.59,23706.53
1703038860000,38.57,38.79,38.57,38.72,4467.8
1703038920000,38.73,38.79,38.65,38.73,4048.05
1703038980000,38.73,38.78,38.52,38.58,3866.75
1703039040000,38.58,38.83,38.55,38.83,4885.43
1703039100000,38.83,39.13,38.78,39.13,11812.23
1703039160000,39.12,39.15,39.02,39.07,4234.01
1703039220000,39.07,39.37,39.03,39.31,9206.22
1703039280000,39.32,39.58,39.31,39.52,7705.09
1703039340000,39.52,40.0,39.47,39.66,15991.06
1703039400000,39.67,40.09,39.52,39.99,15023.79
1703039460000,39.99,40.35,39.98,40.03,17455.11
1703039520000,40.03,40.17,39.92,40.05,5497.41
1703039580000,40.04,40.14,39.93,39.97,4187.86
1703039640000,39.96,40.13,39.93,39.96,2745.74
1703039700000,39.96,40.01,39.93,39.98,2993.12
1703039760000,39.99,40.02,39.9,39.96,2592.2
1703039820000,39.96,40.01,39.8,39.83,3622.21
1703039880000,39.83,39.92,39.76,39.86,4549.37
1703039940000,39.85,39.93,39.84,39.91,1251.49
1703040000000,39.91,39.92,39.78,39.87,3824.48
1703040060000,39.87,39.91,39.73,39.76,2772.93
1703040120000,39.76,39.82,39.71,39.71,1794.58
1703040180000,39.72,39.83,39.71,39.81,1591.72
1703040240000,39.8,39.81,39.68,39.7,1756.92
1703040300000,39.69,40.0,39.68,39.94,5233.25
1703040360000,39.94,40.13,39.82,40.11,5182.26
1703040420000,40.11,40.23,39.95,40.01,5909.31
1703040480000,40.01,40.01,39.89,39.89,1496.45
1703040540000,39.9,40.01,39.87,39.89,1723.45
1703040600000,39.89,40.03,39.88,39.89,1611.6
1703040660000,39.9,39.91,39.75,39.76,2692.22
1703040720000,39.76,39.89,39.76,39.77,2137.83
1703040780000,39.77,39.99,39.75,39.98,2281.05
1703040840000,39.97,40.05,39.94,39.98,3537.41
1703040900000,39.98,40.1,39.95,40.02,2571.8
1703040960000,40.01,40.04,39.93,39.98,1343.26
1703041020000,39.96,40.09,39.88,39.88,3081.66
1703041080000,39.88,40.06,39.86,39.99,1694.42
1703041140000,39.99,40.08,39.99,40.05,1278.06
1703041200000,40.05,40.2,40.01,40.13,4563.97
1703041260000,40.13,40.39,40.12,40.2,7824.54
1703041320000,40.2,40.37,40.12,40.22,4414.19
1703041380000,40.21,40.5,40.21,40.34,7332.96
1703041440000,40.34,40.37,40.22,40.32,4070.14
1703041500000,40.33,40.39,40.28,40.29,2064.79
1703041560000,40.29,40.38,40.24,40.37,4797.5
1703041620000,40.36,40.68,40.33,40.42,8847.36
1703041680000,40.41,40.41,40.23,40.23,5108.42
1703041740000,40.23,40.36,40.21,40.25,1299.43
1703041800000,40.25,40.33,40.24,40.24,2173.08
1703041860000,40.25,40.35,40.25,40.3,1905.99
1703041920000,40.29,40.34,40.25,40.32,1040.81
1703041980000,40.32,40.38,40.28,40.32,2182.32
1703042040000,40.32,40.33,40.2,40.22,3302.58
1703042100000,40.22,40.41,40.22,40.28,4380.02
1703042160000,40.29,40.36,40.22,40.29,2654.5
1703042220000,40.3,40.39,40.23,40.27,1929.84
1703042280000,40.27,40.32,40.24,40.24,1326.29
1703042340000,40.25,40.31,40.22,40.29,1360.85
1703042400000,40.29,40.5,40.29,40.34,3004.14
1703042460000,40.35,40.43,40.24,40.25,2248.25
1703042520000,40.25,40.31,40.08,40.16,4560.13
1703042580000,40.16,40.33,40.14,40.28,2329.0
1703042640000,40.28,40.48,40.28,40.45,3537.27
1703042700000,40.45,40.58,40.41,40.43,4053.99
1703042760000,40.43,40.74,40.43,40.59,6208.34
1703042820000,40.59,40.63,40.5,40.52,3768.68
1703042880000,40.52,40.73,40.48,40.68,5573.18
1703042940000,40.67,40.79,40.55,40.62,5925.7
1703043000000,40.61,40.8,40.56,40.79,7204.15
1703043060000,40.79,40.9,40.56,40.59,10656.08
1703043120000,40.6,40.83,40.58,40.68,4428.76
1703043180000,40.67,40.86,40.65,40.84,4726.91
1703043240000,40.84,41.09,40.84,40.94,11082.22
1703043300000,40.95,42.89,40.88,41.69,81510.78
1703043360000,41.69,42.19,41.54,41.98,27125.25
1703043420000,41.98,42.25,41.92,42.14,13556.55
1703043480000,42.15,42.45,42.08,42.27,16011.85
1703043540000,42.27,43.0,42.21,42.9,33589.8
1703043600000,42.89,43.35,42.61,42.71,54682.52
1703043660000,42.72,43.25,42.68,42.8,21311.93
1703043720000,42.79,43.19,42.66,42.7,20404.15
1703043780000,42.69,43.16,42.55,43.1,20677.94
1703043840000,43.09,43.1,42.84,42.89,9242.59
1703043900000,42.9,43.07,42.77,43.07,10715.53
1703043960000,43.07,43.2,42.76,42.77,14599.71
1703044020000,42.77,43.16,42.66,43.08,14354.35
1703044080000,43.09,43.14,42.73,42.96,8574.78
1703044140000,42.95,43.0,42.75,42.8,8123.06
1703044200000,42.79,42.79,42.58,42.63,11812.83
1703044260000,42.62,42.8,42.61,42.67,5535.96
1703044320000,42.68,42.78,42.53,42.63,9447.77
1703044380000,42.62,42.77,42.62,42.66,6054.04
1703044440000,42.66,42.66,42.12,42.2,24439.24
1703044500000,42.2,42.33,41.82,41.94,24287.16
1703044560000,41.95,42.05,41.89,42.0,10325.39
1703044620000,42.0,42.18,41.99,42.02,7381.78
1703044680000,42.02,42.16,41.97,42.06,6562.32
1703044740000,42.05,42.12,41.98,42.08,4894.99
1703044800000,42.08,42.19,41.62,42.08,22025.68
1703044860000,42.09,42.16,41.78,41.89,8983.12
1703044920000,41.89,41.93,41.68,41.79,6627.71
1703044980000,41.79,41.87,41.76,41.8,4944.28
1703045040000,41.8,41.81,41.73,41.79,2941.58
1703045100000,41.79,42.18,41.78,42.17,11762.64
1703045160000,42.17,42.21,41.77,41.84,7883.35
1703045220000,41.84,41.85,41.57,41.79,9670.58
1703045280000,41.79,41.86,41.68,41.81,4964.16
1703045340000,41.81,41.81,41.66,41.79,3821.33
1703045400000,41.78,41.78,41.6,41.68,6294.39
1703045460000,41.67,41.72,41.6,41.65,4595.11
1703045520000,41.64,41.65,41.54,41.6,5687.01
1703045580000,41.6,41.63,41.52,41.59,6668.84
1703045640000,41.58,41.64,41.44,41.53,7370.37
1703045700000,41.53,41.6,41.04,41.59,25896.43
1703045760000,41.6,41.68,41.33,41.51,7655.53
1703045820000,41.51,41.7,41.5,41.68,7891.63
1703045880000,41.68,41.86,41.67,41.84,10814.23
1703045940000,41.84,41.87,41.76,41.85,4843.79
1703046000000,41.84,41.87,41.51,41.55,6176.41
1703046060000,41.54,41.8,41.42,41.77,6718.72
1703046120000,41.77,41.78,41.46,41.52,6313.73
1703046180000,41.51,41.59,41.35,41.43,7147.78
1703046240000,41.42,41.42,41.14,41.18,9594.51
1703046300000,41.18,41.26,40.51,40.85,28477.39
1703046360000,40.84,40.87,40.63,40.85,8747.02
1703046420000,40.85,40.86,40.76,40.8,4085.21
1703046480000,40.8,40.82,40.52,40.63,9100.74
1703046540000,40.63,40.74,40.58,40.67,5206.14
1703046600000,40.67,40.68,40.35,40.67,15115.84
1703046660000,40.67,40.69,40.44,40.51,4789.46
1703046720000,40.52,40.65,40.4,40.48,4687.38
1703046780000,40.48,40.82,40.4,40.81,6577.62
1703046840000,40.82,40.83,40.65,40.79,7545.0
1703046900000,40.79,40.93,40.71,40.87,5711.28
1703046960000,40.85,40.9,40.72,40.77,3665.39
1703047020000,40.78,40.86,40.7,40.83,2497.6
1703047080000,40.83,40.92,40.71,40.9,3926.32
1703047140000,40.89,40.94,40.83,40.87,3215.13
1703047200000,40.86,40.87,40.61,40.69,5111.6
1703047260000,40.68,40.7,40.5,40.55,6373.21
1703047320000,40.56,40.78,40.51,40.73,4532.04
1703047380000,40.73,40.76,40.68,40.71,2697.72
1703047440000,40.7,40.82,40.65,40.81,2805.15
1703047500000,40.81,40.93,40.74,40.91,9303.88
1703047560000,40.91,40.94,40.75,40.77,3628.45
1703047620000,40.77,40.95,40.74,40.91,2981.52
1703047680000,40.91,40.99,40.8,40.84,7974.58
1703047740000,40.83,40.84,40.68,40.73,3684.14
1703047800000,40.74,40.76,40.4,40.42,6465.62
1703047860000,40.42,40.44,40.01,40.13,22813.93
1703047920000,40.14,40.28,39.79,40.04,16720.02
1703047980000,40.04,40.26,39.98,40.24,4349.48
1703048040000,40.25,40.38,40.19,40.36,4399.36
1703048100000,40.36,40.43,40.27,40.27,4695.29
1703048160000,40.28,40.49,40.26,40.47,3606.27
1703048220000,40.47,40.55,40.36,40.51,5750.51
1703048280000,40.51,40.58,40.34,40.36,3990.71
1703048340000,40.37,40.39,40.31,40.34,2748.9
1703048400000,40.34,40.35,40.04,40.13,11676.95
1703048460000,40.14,40.24,40.08,40.09,7505.87
1703048520000,40.09,40.19,40.07,40.11,3965.82
1703048580000,40.1,40.36,40.08,40.23,6605.12
1703048640000,40.22,40.24,39.97,40.16,5609.62
1703048700000,40.17,40.23,40.09,40.11,2723.29
1703048760000,40.11,40.36,40.11,40.35,4065.89
1703048820000,40.35,40.42,40.24,40.41,3184.63
1703048880000,40.42,40.44,40.26,40.32,1764.32
1703048940000,40.32,40.32,40.15,40.19,3098.62
1703049000000,40.19,40.2,39.79,39.9,16790.01
1703049060000,39.9,40.23,39.88,40.16,8811.31
1703049120000,40.17,40.18,40.07,40.11,2601.79
1703049180000,40.12,40.16,40.0,40.01,2063.91
1703049240000,40.01,40.27,39.94,40.15,5849.31
1703049300000,40.15,40.29,40.12,40.28,3272.91
1703049360000,40.27,40.31,40.18,40.31,1774.25
1703049420000,40.3,40.34,40.25,40.31,2246.54
1703049480000,40.3,40.32,40.21,40.22,2921.29
1703049540000,40.21,40.26,40.18,40.18,1435.38
1703049600000,40.17,40.21,40.1,40.13,2480.31
1703049660000,40.13,40.13,39.93,40.12,4943.1
1703049720000,40.13,40.13,40.04,40.12,2465.74
1703049780000,40.12,40.15,40.06,40.11,1334.04
1703049840000,40.12,40.12,39.95,40.0,2591.95
1703049900000,40.0,40.04,39.8,39.91,7575.56
1703049960000,39.9,39.97,39.77,39.89,3544.88
1703050020000,39.89,39.93,39.71,39.77,4789.82
1703050080000,39.77,39.92,39.76,39.79,4078.06
1703050140000,39.79,39.81,39.75,39.78,2614.49
1703050200000,39.79,39.92,39.77,39.84,3050.03
1703050260000,39.86,40.12,39.85,40.06,5917.09
1703050320000,40.06,40.08,39.98,40.04,2146.94
1703050380000,40.03,40.03,39.92,39.96,1371.66
1703050440000,39.97,40.03,39.9,39.96,2020.71
1703050500000,39.96,40.0,39.91,39.97,1842.31
1703050560000,39.97,40.14,39.97,40.12,2533.86
1703050620000,40.12,40.14,39.82,39.88,5400.47
1703050680000,39.88,39.88,39.8,39.88,2528.38
1703050740000,39.87,39.96,39.85,39.9,1934.33
1703050800000,39.9,39.91,39.71,39.73,3415.94
1703050860000,39.73,39.78,39.54,39.63,7066.05
1703050920000,39.62,39.73,39.59,39.69,2118.89
1703050980000,39.7,39.8,39.66,39.77,1908.87
1703051040000,39.78,39.83,39.75,39.77,1462.72
1703051100000,39.76,39.81,39.72,39.72,1832.05
1703051160000,39.72,39.75,39.65,39.73,1443.34
1703051220000,39.73,39.86,39.65,39.85,2234.0
1703051280000,39.86,40.0,39.79,39.96,4046.44
1703051340000,39.97,40.18,39.89,40.05,5982.71
1703051400000,40.04,40.09,39.72,39.72,3969.53
1703051460000,39.72,39.73,39.2,39.49,15149.22
1703051520000,39.5,39.76,39.36,39.74,7057.7
1703051580000,39.74,39.81,39.61,39.69,3213.31
1703051640000,39.69,39.69,39.5,39.62,2303.83
1703051700000,39.63,39.65,39.47,39.61,2685.83
1703051760000,39.6,39.62,39.51,39.59,1630.45
1703051820000,39.6,39.78,39.55,39.56,4858.84
1703051880000,39.56,39.56,39.41,39.5,2785.99
1703051940000,39.5,39.52,39.42,39.52,1429.76
1703052000000,39.52,39.7,39.51,39.59,5726.05
1703052060000,39.59,39.66,39.57,39.66,1293.52
1703052120000,39.66,39.7,39.5,39.59,2605.79
1703052180000,39.58,39.63,39.5,39.57,3605.78
1703052240000,39.57,39.63,39.56,39.62,1061.78
1703052300000,39.63,39.82,39.58,39.74,3837.2
1703052360000,39.74,39.74,39.6,39.67,2049.64
1703052420000,39.67,39.7,39.5,39.51,3742.08
1703052480000,39.52,39.61,39.5,39.58,2399.51
1703052540000,39.58,39.63,39.54,39.61,1297.89
1703052600000,39.6,39.71,39.52,39.71,3398.39
1703052660000,39.71,39.81,39.65,39.79,3302.84
1703052720000,39.78,39.93,39.63,39.9,4572.35
1703052780000,39.89,39.99,39.81,39.91,5281.89
1703052840000,39.91,40.18,39.87,40.07,9350.1
1703052900000,40.06,40.23,40.0,40.18,5903.28
1703052960000,40.17,40.5,40.1,40.31,12938.62
1703053020000,40.31,40.57,40.29,40.44,10545.2
1703053080000,40.43,40.58,40.29,40.41,15040.7
1703053140000,40.41,40.6,40.38,40.57,8722.97
1703053200000,40.58,40.64,40.5,40.56,7959.44
1703053260000,40.56,40.98,40.55,40.92,11702.0
1703053320000,40.91,40.92,40.65,40.81,9446.27
1703053380000,40.81,40.99,40.72,40.97,6897.53
1703053440000,40.98,41.0,40.82,40.87,7566.71
1703053500000,40.86,41.0,40.72,40.74,5968.1
1703053560000,40.74,40.87,40.7,40.71,3500.8
1703053620000,40.71,40.75,40.56,40.62,3904.75
1703053680000,40.61,40.75,40.58,40.72,2342.63
1703053740000,40.72,40.89,40.68,40.89,3215.42
1703053800000,40.88,40.89,40.68,40.73,3410.57
1703053860000,40.71,40.76,40.59,40.62,3361.39
1703053920000,40.62,40.85,40.53,40.84,3504.74
1703053980000,40.83,40.88,40.56,40.62,4067.75
1703054040000,40.63,40.83,40.62,40.78,2927.89
1703054100000,40.78,40.92,40.74,40.88,3462.67
1703054160000,40.86,40.89,40.8,40.86,3067.37
1703054220000,40.86,41.07,40.83,40.98,5423.06
1703054280000,40.98,40.99,40.8,40.84,4018.76
1703054340000,40.83,40.85,40.76,40.79,3293.26
1703054400000,40.78,40.84,40.68,40.76,3566.68
1703054460000,40.76,40.8,40.73,40.74,1400.46
1703054520000,40.75,40.82,40.73,40.8,2519.97
1703054580000,40.8,40.92,40.78,40.81,2545.58
1703054640000,40.82,40.95,40.78,40.94,2753.34
1703054700000,40.94,41.05,40.82,40.84,4506.05
1703054760000,40.84,40.89,40.62,40.67,3734.71
1703054820000,40.67,40.77,40.6,40.69,2351.61
1703054880000,40.7,40.74,40.69,40.73,2611.22
1703054940000,40.72,40.86,40.71,40.75,2673.28
1703055000000,40.75,40.83,40.75,40.77,1234.64
1703055060000,40.76,40.9,40.67,40.88,2403.11
1703055120000,40.89,40.93,40.76,40.77,3277.16
1703055180000,40.75,40.75,40.64,40.66,2506.69
1703055240000,40.67,40.77,40.64,40.74,1997.72
1703055300000,40.74,40.91,40.74,40.81,2603.34
1703055360000,40.81,40.81,40.7,40.78,2089.04
1703055420000,40.76,40.99,40.76,40.84,3994.6
1703055480000,40.83,40.95,40.69,40.72,3783.97
1703055540000,40.7,40.75,40.64,40.74,3123.55
1703055600000,40.75,40.95,40.72,40.77,5660.31
1703055660000,40.77,40.87,40.75,40.8,2833.0
1703055720000,40.8,40.82,40.7,40.73,1837.51
1703055780000,40.72,40.78,40.61,40.62,2862.3
1703055840000,40.61,40.68,40.59,40.63,2681.16
1703055900000,40.64,40.67,40.45,40.51,4345.74
1703055960000,40.51,40.64,40.5,40.51,3124.72
1703056020000,40.51,40.53,40.35,40.43,5969.31
1703056080000,40.43,40.49,40.36,40.4,3406.0
1703056140000,40.4,40.44,40.38,40.44,2389.64
1703056200000,40.43,40.65,40.42,40.61,3495.54
1703056260000,40.61,40.72,40.59,40.66,1982.94
1703056320000,40.65,40.93,40.63,40.91,5691.4
1703056380000,40.91,40.92,40.81,40.82,3009.94
1703056440000,40.81,41.0,40.77,40.91,4250.96
1703056500000,40.9,40.94,40.81,40.84,2548.92
1703056560000,40.84,40.84,40.69,40.72,2520.12
1703056620000,40.71,40.8,40.65,40.69,2089.62
1703056680000,40.69,40.75,40.52,40.53,2800.61
1703056740000,40.53,40.58,40.47,40.51,2763.21
1703056800000,40.52,40.71,40.52,40.69,1923.64
1703056860000,40.69,40.97,40.69,40.92,4915.67
1703056920000,40.92,41.0,40.86,40.96,3496.04
1703056980000,40.95,40.96,40.86,40.87,1789.52
1703057040000,40.87,40.87,40.81,40.84,1760.75
1703057100000,40.84,40.87,40.72,40.73,2125.38
1703057160000,40.73,40.85,40.71,40.78,1947.03
1703057220000,40.78,40.87,40.78,40.87,803.69
1703057280000,40.86,40.87,40.77,40.8,924.47
1703057340000,40.79,40.79,40.64,40.66,1987.82
1703057400000,40.66,40.79,40.65,40.68,1921.82
1703057460000,40.67,40.75,40.63,40.68,2059.14
1703057520000,40.69,40.75,40.63,40.67,2497.78
1703057580000,40.66,40.68,40.56,40.63,1661.93
1703057640000,40.62,40.65,40.53,40.55,1849.09
1703057700000,40.56,40.57,40.5,40.53,1374.07
1703057760000,40.52,40.6,40.46,40.48,2262.22
1703057820000,40.49,40.66,40.48,40.65,2861.85
1703057880000,40.67,40.7,40.53,40.59,3111.7
1703057940000,40.59,40.69,40.51,40.65,2207.12
1703058000000,40.65,40.78,40.6,40.78,2334.98
1703058060000,40.77,40.9,40.75,40.88,3191.88
1703058120000,40.88,41.03,40.85,40.96,3570.51
1703058180000,40.96,41.3,40.9,41.27,10829.21
1703058240000,41.27,41.42,41.16,41.34,10692.24
1703058300000,41.33,41.39,41.13,41.15,4838.4
1703058360000,41.14,41.16,41.0,41.03,4968.5
1703058420000,41.02,41.08,40.93,41.06,2998.03
1703058480000,41.07,41.08,40.85,40.96,2889.61
1703058540000,40.95,40.98,40.87,40.97,2069.71
1703058600000,40.96,41.01,40.92,40.96,1262.42
1703058660000,40.95,41.0,40.85,40.86,1673.05
1703058720000,40.86,40.87,40.7,40.71,4312.83
1703058780000,40.72,40.81,40.64,40.77,3663.09
1703058840000,40.79,40.88,40.78,40.8,2267.55
1703058900000,40.79,40.81,40.67,40.7,2593.91
1703058960000,40.69,40.72,40.63,40.63,1535.92
1703059020000,40.64,40.78,40.61,40.78,2045.37
1703059080000,40.77,40.8,40.72,40.79,2221.69
1703059140000,40.79,40.85,40.69,40.81,1353.13
1703059200000,40.81,40.85,40.71,40.73,2746.32
1703059260000,40.72,40.85,40.71,40.84,1399.1
1703059320000,40.85,41.0,40.83,40.98,2757.64
1703059380000,40.98,41.02,40.93,40.99,2960.98
1703059440000,40.99,41.0,40.9,40.97,1899.12
1703059500000,40.97,41.02,40.88,40.89,1331.8
1703059560000,40.88,40.98,40.81,40.87,1651.3
1703059620000,40.86,40.88,40.83,40.86,1421.47
1703059680000,40.86,40.89,40.79,40.79,1325.71
1703059740000,40.79,40.79,40.42,40.43,9183.15
1703059800000,40.43,40.45,40.09,40.26,15975.46
1703059860000,40.25,40.34,40.07,40.09,5662.58
1703059920000,40.1,40.21,40.0,40.15,6688.45
1703059980000,40.16,40.21,40.05,40.16,2271.54
1703060040000,40.16,40.26,40.1,40.16,4568.77
1703060100000,40.16,40.3,40.07,40.28,4144.53
1703060160000,40.28,40.38,40.26,40.31,2205.25
1703060220000,40.32,40.35,40.14,40.22,3501.31
1703060280000,40.22,40.31,40.17,40.28,1712.55
1703060340000,40.28,40.36,40.27,40.36,1196.54
1703060400000,40.35,40.39,40.32,40.32,3489.52
1703060460000,40.33,40.39,40.29,40.39,1968.17
1703060520000,40.39,40.42,40.36,40.39,1154.72
1703060580000,40.39,40.42,40.3,40.33,1941.25
1703060640000,40.32,40.35,40.3,40.32,699.2
1703060700000,40.32,40.46,40.32,40.46,3707.82
1703060760000,40.45,40.6,40.44,40.5,2681.5
1703060820000,40.5,40.5,40.4,40.5,2355.06
1703060880000,40.5,40.59,40.49,40.58,2253.21
1703060940000,40.58,40.68,40.56,40.65,1445.66
1703061000000,40.67,40.78,40.64,40.68,5224.74
1703061060000,40.68,40.78,40.68,40.74,2176.58
1703061120000,40.73,40.88,40.68,40.84,3557.53
1703061180000,40.83,40.92,40.8,40.82,2432.1
1703061240000,40.83,41.0,40.76,40.79,6908.52
1703061300000,40.78,40.86,40.69,40.71,3487.47
1703061360000,40.71,40.87,40.7,40.78,2531.19
1703061420000,40.79,40.84,40.7,40.75,2155.58
1703061480000,40.75,40.8,40.58,40.62,2789.27
1703061540000,40.63,40.69,40.61,40.61,1512.63
1703061600000,40.62,40.76,40.61,40.61,1288.02
1703061660000,40.61,40.64,40.58,40.59,1501.78
1703061720000,40.6,40.72,40.6,40.66,868.38
1703061780000,40.66,40.79,40.66,40.74,1841.58
1703061840000,40.74,40.93,40.72,40.89,5044.04
1703061900000,40.89,40.95,40.68,40.76,3481.57
1703061960000,40.77,40.93,40.77,40.86,1434.2
1703062020000,40.87,40.95,40.87,40.9,1384.29
1703062080000,40.91,40.95,40.74,40.77,1598.07
1703062140000,40.77,40.88,40.76,40.81,1428.27
1703062200000,40.83,40.95,40.83,40.92,2846.22
1703062260000,40.91,40.95,40.9,40.91,1183.76
1703062320000,40.91,40.93,40.82,40.82,1136.79
1703062380000,40.82,40.87,40.72,40.8,1307.21
1703062440000,40.8,40.9,40.78,40.85,1826.17
1703062500000,40.85,40.94,40.85,40.93,1235.01
1703062560000,40.93,40.97,40.82,40.87,1852.59
1703062620000,40.87,40.9,40.82,40.85,730.06
1703062680000,40.85,40.87,40.73,40.78,2347.91
1703062740000,40.79,40.82,40.75,40.8,866.71
1703062800000,40.79,40.89,40.73,40.76,1242.79
1703062860000,40.76,40.85,40.76,40.82,1030.62
1703062920000,40.82,40.97,40.82,40.89,2886.48
1703062980000,40.89,41.03,40.83,40.85,4926.22
1703063040000,40.84,40.84,40.67,40.7,3176.0
1703063100000,40.7,40.76,40.57,40.59,2392.14
1703063160000,40.59,40.69,40.53,40.61,4484.76
1703063220000,40.61,40.62,40.38,40.41,3732.03
1703063280000,40.4,40.47,40.34,40.43,3116.1
1703063340000,40.43,40.54,40.4,40.5,1929.13
1703063400000,40.52,40.65,40.5,40.54,1915.13
1703063460000,40.53,40.61,40.52,40.59,1037.64
1703063520000,40.59,40.67,40.54,40.65,1241.99
1703063580000,40.65,40.68,40.53,40.57,2111.61
1703063640000,40.56,40.59,40.52,40.56,1153.77
1703063700000,40.57,40.63,40.51,40.55,1025.5
1703063760000,40.56,40.6,40.39,40.39,1468.66
1703063820000,40.4,40.53,40.39,40.48,1086.56
1703063880000,40.48,40.53,40.44,40.5,1012.09
1703063940000,40.5,40.56,40.5,40.5,1082.54
1703064000000,40.51,40.53,40.43,40.47,1066.4
1703064060000,40.47,40.47,40.35,40.36,2559.74
1703064120000,40.36,40.4,40.32,40.36,2426.01
1703064180000,40.35,40.39,40.3,40.37,1655.14
1703064240000,40.36,40.41,40.32,40.37,1158.04
1703064300000,40.37,40.44,40.35,40.36,1258.36
1703064360000,40.35,40.39,40.22,40.22,2973.95
1703064420000,40.23,40.35,40.22,40.24,1755.16
1703064480000,40.24,40.34,40.24,40.29,1140.53
1703064540000,40.29,40.34,40.28,40.32,617.51
1703064600000,40.31,40.36,40.23,40.24,2368.08
1703064660000,40.24,40.26,40.14,40.22,2506.46
1703064720000,40.22,40.26,40.19,40.24,1254.57
1703064780000,40.22,40.26,40.18,40.26,1430.18
1703064840000,40.26,40.43,40.25,40.43,1606.96
1703064900000,40.43,40.57,40.42,40.42,3046.68
1703064960000,40.42,40.43,40.35,40.36,756.54
1703065020000,40.35,40.41,40.32,40.32,655.25
1703065080000,40.33,40.34,40.24,40.28,1113.88
1703065140000,40.28,40.34,40.23,40.26,1044.16
1703065200000,40.26,40.26,40.18,40.22,1309.64
1703065260000,40.23,40.37,40.2,40.37,1553.58
1703065320000,40.37,40.45,40.3,40.3,1713.27
1703065380000,40.29,40.31,40.21,40.25,1579.78
1703065440000,40.26,40.44,40.21,40.34,3758.59
1703065500000,40.35,40.43,40.27,40.4,3696.05
1703065560000,40.39,40.43,40.3,40.39,2944.71
1703065620000,40.38,40.4,40.22,40.23,1486.79
1703065680000,40.24,40.32,40.22,40.23,1934.26
1703065740000,40.23,40.27,40.14,40.14,1555.35
1703065800000,40.15,40.21,40.08,40.1,2619.07
1703065860000,40.11,40.16,40.05,40.08,3211.87
1703065920000,40.08,40.25,40.05,40.21,2500.85
1703065980000,40.22,40.32,40.15,40.25,3157.2
1703066040000,40.25,40.27,40.13,40.15,1659.76
1703066100000,40.16,40.19,40.08,40.17,1565.55
1703066160000,40.17,40.18,40.05,40.16,2189.23
1703066220000,40.15,40.18,39.7,39.9,12258.82
1703066280000,39.9,40.0,39.81,39.91,8695.34
1703066340000,39.91,39.92,39.78,39.83,3754.02
1703066400000,39.82,40.01,39.7,39.94,7735.79
1703066460000,39.94,40.03,39.87,39.91,3104.31
1703066520000,39.9,39.93,39.7,39.73,4355.45
1703066580000,39.73,39.77,39.65,39.7,4814.5
1703066640000,39.69,39.72,39.43,39.55,6251.2
1703066700000,39.55,39.58,39.35,39.49,11853.95
1703066760000,39.5,39.6,39.49,39.58,2078.77
1703066820000,39.59,39.62,39.5,39.57,3277.37
1703066880000,39.57,39.66,39.56,39.66,2916.42
1703066940000,39.65,39.75,39.02,39.36,22307.7
1703067000000,39.36,39.37,38.77,38.82,34162.16
1703067060000,38.82,38.86,38.05,38.36,64289.31
1703067120000,38.36,38.52,38.23,38.49,15680.35
1703067180000,38.49,38.59,38.46,38.55,6639.52
1703067240000,38.55,38.55,38.21,38.47,14588.52
1703067300000,38.46,38.52,37.88,38.07,31179.97
1703067360000,38.07,38.3,37.97,38.16,14316.06
1703067420000,38.18,38.28,38.09,38.2,4619.13
1703067480000,38.19,38.24,38.07,38.23,4166.81
1703067540000,38.22,38.29,38.0,38.14,9223.15
1703067600000,38.16,38.25,37.97,38.15,7465.92
1703067660000,38.15,38.15,37.89,38.05,10144.81
1703067720000,38.06,38.07,37.76,38.0,13719.81
1703067780000,38.0,38.02,37.87,37.89,6303.46
1703067840000,37.89,38.06,37.7,37.98,15637.2
1703067900000,37.98,38.05,37.83,37.89,5237.78
1703067960000,37.88,37.96,37.83,37.95,2791.61
1703068020000,37.95,38.23,37.87,38.23,10009.22
1703068080000,38.23,38.37,38.16,38.25,7922.71
1703068140000,38.24,38.26,38.12,38.15,3016.05
1703068200000,38.16,38.18,37.98,38.16,4597.45
1703068260000,38.16,38.2,38.11,38.15,4493.47
1703068320000,38.15,38.5,38.15,38.45,10652.92
1703068380000,38.45,38.5,38.35,38.4,7739.56
1703068440000,38.39,38.46,38.32,38.42,3956.82
1703068500000,38.41,38.41,38.24,38.27,5104.43
1703068560000,38.27,38.31,38.08,38.29,8770.12
1703068620000,38.28,38.3,38.17,38.22,1607.14
1703068680000,38.21,38.23,37.84,37.97,9845.7
1703068740000,37.97,37.97,37.8,37.91,7958.26
1703068800000,37.91,38.17,37.84,38.17,4751.07
1703068860000,38.16,38.19,37.79,37.81,5517.85
1703068920000,37.81,37.95,37.66,37.75,12371.46
1703068980000,37.75,37.88,37.7,37.85,6371.59
1703069040000,37.85,37.89,37.81,37.85,1679.12
1703069100000,37.86,37.99,37.83,37.91,5823.99
1703069160000,37.9,38.03,37.88,37.99,4535.53
1703069220000,37.98,38.18,37.97,38.09,10189.21
1703069280000,38.09,38.09,37.92,38.02,2993.69
1703069340000,38.01,38.08,37.95,38.05,1879.23
1703069400000,38.04,38.1,37.95,38.05,3008.03
1703069460000,38.04,38.12,38.03,38.07,1515.51
1703069520000,38.07,38.11,38.03,38.09,1420.38
1703069580000,38.08,38.08,37.94,37.99,2137.92
1703069640000,37.98,37.99,37.88,37.94,2291.13
1703069700000,37.94,37.94,37.77,37.89,4535.54
1703069760000,37.88,38.06,37.85,38.02,2908.43
1703069820000,38.02,38.06,37.9,37.96,1604.59
1703069880000,37.95,38.01,37.8,37.82,3343.25
1703069940000,37.81,37.88,37.8,37.87,2830.31
1703070000000,37.86,38.01,37.51,37.8,15892.63
1703070060000,37.8,37.83,37.54,37.75,11906.37
1703070120000,37.74,37.74,37.42,37.53,12151.69
1703070180000,37.52,37.69,37.51,37.66,5277.47
1703070240000,37.66,37.71,37.59,37.63,3363.63
1703070300000,37.63,37.7,37.61,37.68,1773.36
1703070360000,37.67,38.09,37.67,38.0,9357.47
1703070420000,38.0,38.07,37.96,38.06,6368.83
1703070480000,38.06,38.27,38.01,38.23,6807.68
1703070540000,38.24,38.26,37.95,37.95,6540.01
1703070600000,37.96,38.06,37.94,38.06,2161.32
1703070660000,38.05,38.06,37.96,37.99,1448.47
1703070720000,37.99,38.04,37.95,38.0,2606.16
1703070780000,38.0,38.08,37.96,38.07,1895.81
1703070840000,38.07,38.26,38.06,38.1,4168.74
1703070900000,38.1,38.36,38.05,38.13,8588.79
1703070960000,38.13,38.17,38.05,38.17,4087.78
1703071020000,38.17,38.22,38.12,38.15,2580.11
1703071080000,38.15,38.18,38.1,38.14,1750.43
1703071140000,38.14,38.16,38.09,38.09,1938.94
1703071200000,38.1,38.1,37.9,37.96,3136.99
1703071260000,37.97,38.02,37.9,37.92,1989.91
1703071320000,37.92,38.0,37.9,37.97,1692.32
1703071380000,37.96,37.97,37.84,37.84,3419.09
1703071440000,37.84,37.93,37.83,37.92,2570.62
1703071500000,37.93,38.01,37.9,37.93,2599.84
1703071560000,37.9,37.94,37.83,37.91,2360.82
1703071620000,37.91,37.92,37.87,37.89,1453.12
1703071680000,37.9,37.92,37.85,37.88,689.71
1703071740000,37.88,37.9,37.82,37.84,1720.25
1703071800000,37.85,37.97,37.8,37.8,4358.6
1703071860000,37.81,38.01,37.78,37.85,8868.05
1703071920000,37.85,37.87,37.74,37.76,2197.35
1703071980000,37.76,37.76,37.4,37.66,13312.52
1703072040000,37.67,37.75,37.62,37.67,4436.41
1703072100000,37.67,37.88,37.67,37.74,5610.05
1703072160000,37.74,37.88,37.65,37.87,3877.76
1703072220000,37.87,37.96,37.87,37.9,2614.56
1703072280000,37.91,37.96,37.9,37.95,2180.88
1703072340000,37.95,37.95,37.89,37.92,1561.25
1703072400000,37.92,37.93,37.86,37.93,985.17
1703072460000,37.93,37.95,37.86,37.9,956.52
1703072520000,37.9,38.06,37.9,38.05,3901.26
1703072580000,38.05,38.05,37.93,38.01,1438.01
1703072640000,38.0,38.04,37.97,38.01,1041.69
1703072700000,38.0,38.12,37.94,38.12,4206.48
1703072760000,38.11,38.38,38.11,38.31,7736.31
1703072820000,38.31,38.54,38.21,38.41,10323.17
1703072880000,38.4,38.41,38.25,38.27,4165.08
1703072940000,38.27,38.5,38.25,38.35,5635.63
1703073000000,38.35,38.39,38.28,38.32,2132.18
1703073060000,38.33,38.35,38.26,38.29,2690.38
1703073120000,38.29,38.3,38.12,38.16,2467.34
1703073180000,38.16,38.32,38.11,38.23,2325.74
1703073240000,38.22,38.23,38.13,38.2,2092.77
1703073300000,38.19,38.19,37.7,37.73,13058.73
1703073360000,37.72,37.77,37.59,37.63,4731.31
1703073420000,37.62,37.69,37.51,37.69,3959.56
1703073480000,37.69,37.87,37.68,37.86,3259.73
1703073540000,37.85,37.9,37.69,37.89,3031.14
1703073600000,37.89,37.9,37.63,37.65,5767.49
1703073660000,37.66,37.67,37.25,37.38,14210.19
1703073720000,37.37,37.58,37.36,37.49,6201.73
1703073780000,37.49,37.63,37.49,37.52,3228.64
1703073840000,37.53,37.57,37.43,37.55,3284.95
1703073900000,37.54,37.68,37.5,37.55,4621.51
1703073960000,37.55,37.58,37.36,37.41,3753.99
1703074020000,37.41,37.59,37.26,37.54,10993.94
1703074080000,37.54,37.64,37.31,37.37,7059.0
1703074140000,37.37,37.43,37.1,37.2,11441.09
1703074200000,37.21,37.37,37.2,37.35,5440.26
1703074260000,37.35,37.49,37.35,37.37,4463.95
1703074320000,37.37,37.47,37.3,37.37,3388.98
1703074380000,37.38,37.45,37.34,37.37,1839.9
1703074440000,37.37,37.46,37.29,37.4,3730.97
1703074500000,37.41,37.59,37.41,37.44,5700.88
1703074560000,37.45,37.55,37.37,37.37,2861.54
1703074620000,37.38,37.43,37.27,37.3,2814.66
1703074680000,37.3,37.36,37.22,37.27,4380.08
1703074740000,37.25,37.29,37.2,37.21,1871.89
1703074800000,37.22,37.27,37.2,37.21,2763.26
1703074860000,37.22,37.3,37.22,37.25,2183.67
1703074920000,37.26,37.46,37.24,37.45,3886.43
1703074980000,37.45,37.61,37.44,37.52,4676.6
1703075040000,37.53,37.53,37.4,37.45,2603.11
1703075100000,37.46,37.48,37.28,37.32,2453.72
1703075160000,37.32,37.53,37.27,37.5,1608.5
1703075220000,37.49,37.65,37.41,37.61,2911.93
1703075280000,37.6,37.9,37.57,37.79,10858.13
1703075340000,37.79,37.88,37.73,37.78,2785.18
1703075400000,37.8,38.02,37.78,37.87,7233.65
1703075460000,37.86,37.86,37.68,37.77,3390.39
1703075520000,37.77,37.84,37.7,37.7,1238.11
1703075580000,37.72,37.8,37.64,37.67,1531.59
1703075640000,37.66,37.85,37.65,37.82,1878.81
1703075700000,37.79,37.8,37.66,37.67,2976.12
1703075760000,37.68,37.71,37.62,37.69,1254.92
1703075820000,37.69,37.78,37.62,37.74,2101.96
1703075880000,37.74,37.74,37.63,37.65,1269.55
1703075940000,37.65,37.7,37.62,37.64,1301.3
1703076000000,37.65,37.75,37.65,37.68,1139.18
1703076060000,37.68,37.98,37.68,37.98,3907.57
1703076120000,37.98,38.17,37.94,37.98,5127.2
1703076180000,37.98,37.98,37.81,37.82,2644.81
1703076240000,37.81,37.81,37.71,37.75,1731.14
1703076300000,37.74,37.92,37.7,37.92,1381.93
1703076360000,37.91,37.97,37.74,37.78,3057.8
1703076420000,37.77,37.78,37.63,37.76,1601.06
1703076480000,37.76,37.79,37.65,37.67,987.35
1703076540000,37.67,37.71,37.62,37.69,750.8
1703076600000,37.68,37.69,37.47,37.59,4777.93
1703076660000,37.58,37.59,37.5,37.56,2298.96
1703076720000,37.57,37.7,37.54,37.65,2454.59
1703076780000,37.65,37.71,37.61,37.62,1352.2
1703076840000,37.62,37.66,37.6,37.65,471.43
1703076900000,37.66,37.75,37.61,37.63,3014.8
1703076960000,37.63,37.75,37.63,37.7,2000.44
1703077020000,37.71,37.74,37.63,37.65,1623.45
1703077080000,37.65,37.68,37.63,37.65,419.43
1703077140000,37.66,37.79,37.65,37.77,910.67
1703077200000,37.77,38.01,37.73,37.88,6063.51
1703077260000,37.89,38.15,37.86,38.11,6695.54
1703077320000,38.1,38.39,38.1,38.24,13355.79
1703077380000,38.25,38.38,38.19,38.27,6558.86
1703077440000,38.27,38.28,38.11,38.2,3452.65
1703077500000,38.2,38.24,38.0,38.18,5431.29
1703077560000,38.18,38.24,38.07,38.22,2451.88
1703077620000,38.22,38.3,38.14,38.3,2340.16
1703077680000,38.29,38.5,38.27,38.5,6751.0
1703077740000,38.5,38.76,38.34,38.58,12810.1
1703077800000,38.57,38.61,38.43,38.48,7253.27
1703077860000,38.48,38.82,38.41,38.77,7977.33
1703077920000,38.79,38.88,38.7,38.71,8657.68
1703077980000,38.71,38.88,38.45,38.77,10447.24
1703078040000,38.78,38.9,38.76,38.86,6991.05
1703078100000,38.86,38.91,38.56,38.71,9759.61
1703078160000,38.72,38.76,38.58,38.65,3383.52
1703078220000,38.66,39.12,38.63,39.03,17189.23
1703078280000,39.03,39.29,38.85,39.14,13410.89
1703078340000,39.12,39.17,39.0,39.01,7186.01
1703078400000,39.01,39.02,38.87,38.9,4935.85
1703078460000,38.91,38.91,38.8,38.8,3770.28
1703078520000,38.8,38.89,38.66,38.76,4262.71
1703078580000,38.76,39.0,38.75,38.9,4179.16
1703078640000,38.9,39.0,38.84,38.92,4110.7
1703078700000,38.93,38.99,38.85,38.95,3521.92
1703078760000,38.94,39.05,38.85,39.04,3692.53
1703078820000,39.03,39.07,38.96,38.96,2780.45
1703078880000,38.98,39.0,38.86,38.91,1807.97
1703078940000,38.91,39.35,38.91,39.3,7734.49
1703079000000,39.29,39.65,39.14,39.38,26574.3
1703079060000,39.37,39.4,38.94,39.02,7897.96
1703079120000,39.0,39.34,38.95,39.27,7549.85
1703079180000,39.26,39.26,39.04,39.2,3418.75
1703079240000,39.2,39.21,39.09,39.15,2649.17
1703079300000,39.15,39.32,39.11,39.3,5910.72
1703079360000,39.31,39.39,39.2,39.29,3617.05
1703079420000,39.3,39.48,39.28,39.38,4210.19
1703079480000,39.38,39.46,39.32,39.35,2100.67
1703079540000,39.35,39.41,39.24,39.41,3683.36
1703079600000,39.4,39.48,39.35,39.36,3546.46
1703079660000,39.36,39.39,39.33,39.35,1051.0
1703079720000,39.35,39.47,39.31,39.44,2075.92
1703079780000,39.45,39.45,39.26,39.31,1939.0
1703079840000,39.32,39.8,39.29,39.72,11171.19
1703079900000,39.72,39.8,39.52,39.61,5861.85
1703079960000,39.6,39.8,39.54,39.77,6918.51
1703080020000,39.76,40.0,39.74,39.83,11893.41
1703080080000,39.82,39.97,39.79,39.86,3724.24
1703080140000,39.87,40.53,39.82,40.11,27284.67
1703080200000,40.11,40.21,39.94,40.05,8281.69
1703080260000,40.04,40.05,39.91,40.01,5926.73
1703080320000,40.02,40.17,39.97,40.14,3684.0
1703080380000,40.14,40.2,40.05,40.16,6002.53
1703080440000,40.16,40.25,40.12,40.23,3484.98
1703080500000,40.24,40.25,40.08,40.08,3347.26
1703080560000,40.08,40.13,39.98,40.0,4664.47
1703080620000,40.03,40.09,39.97,39.99,1987.75
1703080680000,39.99,40.1,39.94,40.05,2546.7
1703080740000,40.05,40.07,39.95,40.01,2505.33
1703080800000,40.0,40.24,39.95,40.17,7344.59
1703080860000,40.17,40.2,40.0,40.0,3160.03
1703080920000,40.01,40.05,39.77,39.8,5100.58
1703080980000,39.79,39.88,39.5,39.66,10294.13
1703081040000,39.65,39.67,39.55,39.61,3841.38
1703081100000,39.6,39.67,39.38,39.44,7270.95
1703081160000,39.45,39.59,39.35,39.52,5589.07
1703081220000,39.52,39.52,39.2,39.27,6924.66
1703081280000,39.28,39.39,39.12,39.22,4704.13
1703081340000,39.22,39.3,39.15,39.22,4985.18
1703081400000,39.23,39.36,39.14,39.23,3768.8
1703081460000,39.22,39.27,39.01,39.11,4991.03
1703081520000,39.12,39.14,38.89,38.97,6792.72
1703081580000,38.97,39.0,38.89,38.94,3193.9
1703081640000,38.95,39.04,38.88,38.88,2942.3
1703081700000,38.88,39.16,38.85,39.07,7435.26
1703081760000,39.07,39.1,38.95,38.97,3912.68
1703081820000,38.98,39.3,38.98,39.23,5077.91
1703081880000,39.23,39.43,39.2,39.3,6727.89
1703081940000,39.3,39.36,39.21,39.22,5215.01
1703082000000,39.21,39.24,39.11,39.15,4707.05
1703082060000,39.15,39.2,39.05,39.06,2321.42
1703082120000,39.06,39.25,38.98,39.23,7101.27
1703082180000,39.23,39.27,39.15,39.23,2049.93
1703082240000,39.22,39.24,39.17,39.19,1654.71
1703082300000,39.17,39.24,39.15,39.18,2905.16
1703082360000,39.19,39.3,39.13,39.29,1440.92
1703082420000,39.29,39.34,39.2,39.31,3746.28
1703082480000,39.31,39.34,39.2,39.23,2268.74
1703082540000,39.24,39.47,39.2,39.47,5188.67
1703082600000,39.47,40.0,39.38,39.95,17700.17
1703082660000,39.94,40.57,39.88,40.33,23749.52
1703082720000,40.33,40.8,40.12,40.75,27849.04
1703082780000,40.76,41.39,40.73,40.91,24027.06
1703082840000,40.89,40.95,40.43,40.46,11213.97
1703082900000,40.46,40.8,40.36,40.44,11158.16
1703082960000,40.45,40.45,39.98,39.98,11138.54
1703083020000,40.0,40.11,39.75,39.86,9209.12
1703083080000,39.86,39.97,39.78,39.87,6217.49
1703083140000,39.87,40.01,39.81,39.99,5867.99
1703083200000,39.98,40.4,39.98,40.28,8087.11
1703083260000,40.28,40.42,40.13,40.14,5353.93
1703083320000,40.15,40.35,40.12,40.23,5031.3
1703083380000,40.24,40.3,40.12,40.18,5706.46
1703083440000,40.18,40.19,40.0,40.02,4631.93
1703083500000,40.03,40.34,40.03,40.24,4372.58
1703083560000,40.25,40.47,40.25,40.3,6260.19
1703083620000,40.29,40.44,40.27,40.42,3520.42
1703083680000,40.43,40.6,40.4,40.43,6042.74
1703083740000,40.44,40.48,40.24,40.31,4933.71
1703083800000,40.31,40.36,40.26,40.33,2447.79
1703083860000,40.33,40.41,40.22,40.25,2484.97
1703083920000,40.24,40.26,40.06,40.18,3826.84
1703083980000,40.19,40.2,40.04,40.16,3178.72
1703084040000,40.16,40.28,40.14,40.24,2471.93
1703084100000,40.24,40.54,40.2,40.53,5488.48
1703084160000,40.53,40.59,40.38,40.39,5141.01
1703084220000,40.39,40.5,40.32,40.48,5992.02
1703084280000,40.48,40.67,40.46,40.58,5178.97
1703084340000,40.57,40.6,40.5,40.59,3426.91
1703084400000,40.58,41.09,40.53,40.91,16398.36
1703084460000,40.91,41.35,40.75,40.97,18480.78
1703084520000,40.99,41.43,40.93,41.35,12709.17
1703084580000,41.34,41.4,41.17,41.25,10123.83
1703084640000,41.24,41.3,41.15,41.2,4315.2
1703084700000,41.2,41.38,41.13,41.21,8015.75
1703084760000,41.2,41.33,41.03,41.08,7575.69
1703084820000,41.08,41.15,40.97,41.01,2936.95
1703084880000,41.0,41.1,40.86,41.07,4419.41
1703084940000,41.07,41.09,40.97,41.01,2350.76
1703085000000,41.01,41.31,41.0,41.16,6005.09
1703085060000,41.16,41.2,40.95,40.96,3399.01
1703085120000,40.96,41.01,40.63,40.81,8568.04
1703085180000,40.8,40.85,40.74,40.8,2886.49
1703085240000,40.8,41.08,40.8,41.08,4958.22
1703085300000,41.08,41.11,40.76,40.82,4636.31
1703085360000,40.83,40.83,40.6,40.62,3530.77
1703085420000,40.61,40.66,40.56,40.62,1743.71
1703085480000,40.63,40.76,40.62,40.73,2060.29
1703085540000,40.74,40.8,40.71,40.73,1866.23
1703085600000,40.73,40.74,40.67,40.74,1529.39
1703085660000,40.73,40.74,40.66,40.7,2115.89
1703085720000,40.71,41.18,40.71,41.04,11505.58
1703085780000,41.05,41.3,41.04,41.25,6787.03
1703085840000,41.25,41.64,41.2,41.4,17074.57
1703085900000,41.41,41.45,41.04,41.34,10759.69
1703085960000,41.33,41.65,41.33,41.54,7122.0
1703086020000,41.53,41.93,41.53,41.82,11713.53
1703086080000,41.82,42.31,41.76,42.2,25305.11
1703086140000,42.19,42.39,41.98,42.25,16601.79
1703086200000,42.25,42.41,42.13,42.16,16755.82
1703086260000,42.16,42.16,41.79,41.88,10091.87
1703086320000,41.88,41.93,41.68,41.71,5614.0
1703086380000,41.71,41.82,41.68,41.71,3619.42
1703086440000,41.7,41.76,41.51,41.7,4691.14
1703086500000,41.69,41.71,41.44,41.48,3740.43
1703086560000,41.48,41.53,41.38,41.44,4009.89
1703086620000,41.44,41.53,41.43,41.44,2037.88
1703086680000,41.43,41.43,41.14,41.23,6695.6
1703086740000,41.23,41.32,41.18,41.25,2939.3
1703086800000,41.25,41.27,41.03,41.03,2662.65
1703086860000,41.04,41.1,41.03,41.04,1738.63
1703086920000,41.04,41.35,41.0,41.3,6241.57
1703086980000,41.3,41.41,41.28,41.34,3644.2
1703087040000,41.32,41.32,41.18,41.28,2567.2
1703087100000,41.28,41.5,41.27,41.38,5477.16
1703087160000,41.38,41.5,41.36,41.4,1583.23
1703087220000,41.4,41.5,41.38,41.4,2074.64
1703087280000,41.4,41.89,41.4,41.77,8226.93
1703087340000,41.78,41.96,41.74,41.9,7298.56
1703087400000,41.9,42.0,41.81,41.83,2866.41
1703087460000,41.83,41.83,41.69,41.73,2222.82
1703087520000,41.72,41.74,41.65,41.67,1089.03
1703087580000,41.67,41.69,41.58,41.64,2653.67
1703087640000,41.64,42.11,41.6,42.1,5519.05
1703087700000,42.09,42.18,41.87,41.94,9387.28
1703087760000,41.93,41.94,41.66,41.67,3586.8
1703087820000,41.67,41.84,41.64,41.71,5322.44
1703087880000,41.7,41.73,41.6,41.67,3748.58
1703087940000,41.67,42.0,41.65,41.89,5758.82
1703088000000,41.88,42.91,41.84,42.86,33308.15
1703088060000,42.86,44.0,42.82,43.68,69382.09
1703088120000,43.67,44.49,43.57,43.73,58157.16
1703088180000,43.72,44.29,43.58,43.87,27523.68
1703088240000,43.87,44.16,43.57,43.85,23631.45
1703088300000,43.86,44.17,43.76,43.76,14477.32
1703088360000,43.77,43.78,43.14,43.28,24635.93
1703088420000,43.28,43.3,42.0,42.11,39140.94
1703088480000,42.11,42.43,41.72,42.06,30202.88
1703088540000,42.06,42.15,41.96,42.11,8919.54
1703088600000,42.12,42.43,42.12,42.42,11925.83
1703088660000,42.43,42.51,41.98,42.08,13627.91
1703088720000,42.08,42.2,41.85,42.19,8294.02
1703088780000,42.18,42.6,42.11,42.56,16420.5
1703088840000,42.57,42.63,41.86,41.89,13987.53
1703088900000,41.9,42.23,41.52,41.75,29841.11
1703088960000,41.76,42.03,41.61,42.01,8409.44
1703089020000,42.02,42.15,41.87,41.9,5630.96
1703089080000,41.9,42.13,41.89,42.05,3018.06
1703089140000,42.07,42.27,41.98,42.24,4819.21
1703089200000,42.23,42.44,42.23,42.37,4819.89
1703089260000,42.37,42.5,42.36,42.38,2888.34
1703089320000,42.38,42.8,42.35,42.72,6323.87
1703089380000,42.73,42.78,42.49,42.49,4588.8
1703089440000,42.48,42.48,42.37,42.38,1550.11
1703089500000,42.37,42.61,42.34,42.53,4144.68
1703089560000,42.51,42.54,42.22,42.27,2689.32
1703089620000,42.27,42.38,42.17,42.28,3386.35
1703089680000,42.29,42.35,42.2,42.35,2617.86
1703089740000,42.35,42.49,42.25,42.26,4005.35
1703089800000,42.26,42.44,42.26,42.3,5417.54
1703089860000,42.31,42.33,41.82,41.86,10120.77
1703089920000,41.86,41.92,41.77,41.88,6228.15
1703089980000,41.88,42.36,41.88,42.27,8663.37
1703090040000,42.27,42.27,42.0,42.03,2519.3
1703090100000,42.03,42.18,41.94,42.04,5124.61
1703090160000,42.05,42.05,41.82,41.9,3924.61
1703090220000,41.92,41.98,41.84,41.87,2708.51
1703090280000,41.88,41.96,41.83,41.93,3075.12
1703090340000,41.92,41.94,41.57,41.67,7112.68
1703090400000,41.66,41.7,41.5,41.57,4387.42
1703090460000,41.56,41.63,41.24,41.3,11695.54
1703090520000,41.29,41.67,41.27,41.54,8217.58
1703090580000,41.52,41.56,41.43,41.55,3847.08
1703090640000,41.54,41.72,41.47,41.68,6639.76
1703090700000,41.68,41.98,41.63,41.94,12977.46
1703090760000,41.94,42.16,41.77,42.07,13865.92
1703090820000,42.07,42.1,41.81,41.85,8573.53
1703090880000,41.85,41.86,41.65,41.67,3219.11
1703090940000,41.66,41.66,41.52,41.56,3114.53
1703091000000,41.56,41.72,41.56,41.6,3548.19
1703091060000,41.6,41.67,41.44,41.46,3365.7
1703091120000,41.46,41.51,41.34,41.44,4264.3
1703091180000,41.44,41.45,41.26,41.35,3062.28
1703091240000,41.34,41.39,41.05,41.19,8651.59
1703091300000,41.18,41.34,41.02,41.19,9335.84
1703091360000,41.18,41.23,41.02,41.13,5014.76
1703091420000,41.13,41.55,41.1,41.42,8224.05
1703091480000,41.42,41.51,41.4,41.5,3231.87
1703091540000,41.5,41.51,41.39,41.45,1942.35
1703091600000,41.46,41.79,41.45,41.79,3611.62
1703091660000,41.78,41.83,41.56,41.6,3724.97
1703091720000,41.6,41.68,41.52,41.65,2362.71
1703091780000,41.65,42.25,41.63,42.22,9902.77
1703091840000,42.23,42.23,41.96,42.0,5698.05
1703091900000,42.02,42.53,41.96,42.42,16421.31
1703091960000,42.41,42.48,42.22,42.47,4701.57
1703092020000,42.48,42.53,42.3,42.32,4413.38
1703092080000,42.33,42.86,42.33,42.77,12010.83
1703092140000,42.76,42.91,42.56,42.64,7919.03
1703092200000,42.65,42.77,42.55,42.71,9133.77
1703092260000,42.7,42.8,42.59,42.8,2421.98
1703092320000,42.8,42.8,42.6,42.61,1903.1
1703092380000,42.6,42.62,42.21,42.31,5832.39
1703092440000,42.3,42.61,42.27,42.54,3770.9
1703092500000,42.53,42.7,42.46,42.64,4877.45
1703092560000,42.64,42.71,42.57,42.66,2037.7
1703092620000,42.66,42.88,42.55,42.85,3427.92
1703092680000,42.86,42.88,42.67,42.67,2930.57
1703092740000,42.67,42.78,42.62,42.75,1794.64
1703092800000,42.75,42.8,42.68,42.73,2154.39
1703092860000,42.74,43.35,42.72,43.07,11226.28
1703092920000,43.07,43.34,43.04,43.16,8362.55
1703092980000,43.16,43.36,43.14,43.25,5216.21
1703093040000,43.24,43.5,43.24,43.47,8509.9
1703093100000,43.46,43.7,43.42,43.64,5578.6
1703093160000,43.63,43.83,43.51,43.53,10446.29
1703093220000,43.53,43.57,43.1,43.21,8588.86
1703093280000,43.22,43.39,43.2,43.27,4035.91
1703093340000,43.26,43.28,43.12,43.25,3649.38
1703093400000,43.26,43.29,43.05,43.13,3479.03
1703093460000,43.13,43.29,43.13,43.23,2791.92
1703093520000,43.24,43.58,43.21,43.57,5754.34
1703093580000,43.56,43.72,43.42,43.64,6375.66
1703093640000,43.64,43.98,43.59,43.73,7154.73
1703093700000,43.73,43.8,43.69,43.69,2912.52
1703093760000,43.69,43.74,43.45,43.54,3981.61
1703093820000,43.55,44.0,43.54,43.94,7554.17
1703093880000,43.94,44.72,43.79,44.56,39386.42
1703093940000,44.56,44.88,44.38,44.43,23499.68
1703094000000,44.42,44.66,44.16,44.2,9798.96
1703094060000,44.2,44.35,44.1,44.34,5433.48
1703094120000,44.33,44.48,44.12,44.21,4744.87
1703094180000,44.2,44.22,44.07,44.15,3342.27
1703094240000,44.14,44.25,44.11,44.24,2815.46
1703094300000,44.24,44.5,44.23,44.39,5984.26
1703094360000,44.38,44.51,44.21,44.26,5771.82
1703094420000,44.27,44.47,44.09,44.46,6323.79
1703094480000,44.46,44.78,44.44,44.67,8766.24
1703094540000,44.67,44.94,44.53,44.8,11796.74
1703094600000,44.79,44.9,44.66,44.69,7030.63
1703094660000,44.69,44.69,44.23,44.25,8953.2
1703094720000,44.25,44.81,44.2,44.58,8458.99
1703094780000,44.58,44.75,44.39,44.45,6228.31
1703094840000,44.45,44.65,44.45,44.61,3424.65
1703094900000,44.6,44.84,44.53,44.71,7378.62
1703094960000,44.71,44.75,44.27,44.4,6265.11
1703095020000,44.4,44.87,44.38,44.71,6981.25
1703095080000,44.72,44.75,44.53,44.54,3323.48
1703095140000,44.54,44.69,44.49,44.65,2284.45
1703095200000,44.66,44.87,44.65,44.75,5681.87
1703095260000,44.75,45.13,44.4,44.41,22645.29
1703095320000,44.41,44.53,44.24,44.34,11687.51
1703095380000,44.33,44.99,44.32,44.74,10994.31
1703095440000,44.74,45.36,44.53,44.8,25199.83
1703095500000,44.8,44.94,44.65,44.74,6395.56
1703095560000,44.76,45.0,44.74,44.95,6210.92
1703095620000,44.95,44.98,44.6,44.71,5710.8
1703095680000,44.71,44.73,44.41,44.45,6346.76
1703095740000,44.46,44.59,44.44,44.51,2736.74
1703095800000,44.51,44.54,44.3,44.32,4167.03
1703095860000,44.32,44.42,44.26,44.3,3603.83
1703095920000,44.31,44.32,44.21,44.21,2912.18
1703095980000,44.21,44.26,44.15,44.17,2205.74
1703096040000,44.18,44.22,43.88,43.93,8608.84
1703096100000,43.92,44.1,43.75,44.06,9112.16
1703096160000,44.06,44.2,43.99,44.1,3311.73
1703096220000,44.1,44.16,44.04,44.07,1445.17
1703096280000,44.06,44.54,44.05,44.49,5948.5
1703096340000,44.49,44.5,44.14,44.25,4149.0
1703096400000,44.26,44.34,44.17,44.21,3101.85
1703096460000,44.21,44.21,44.01,44.07,3576.69
1703096520000,44.07,44.1,43.96,43.96,1839.62
1703096580000,43.97,44.12,43.94,44.01,3331.26
1703096640000,44.0,44.02,43.95,43.98,936.47
1703096700000,43.99,44.1,43.96,44.09,1472.84
1703096760000,44.1,44.1,43.84,43.85,2605.21
1703096820000,43.85,43.91,43.75,43.82,2889.86
1703096880000,43.82,44.09,43.81,43.92,2151.3
1703096940000,43.91,44.0,43.75,43.84,2240.71
1703097000000,43.84,44.0,43.84,43.84,2717.69
1703097060000,43.84,43.85,43.72,43.74,1941.47
1703097120000,43.73,43.77,43.53,43.57,3118.19
1703097180000,43.58,43.81,43.58,43.71,1826.19
1703097240000,43.71,43.75,43.63,43.67,1218.6
1703097300000,43.68,43.77,43.52,43.55,2978.6
1703097360000,43.55,43.63,43.37,43.53,3393.69
1703097420000,43.53,43.64,43.48,43.6,2417.52
1703097480000,43.6,43.67,43.54,43.6,2401.14
1703097540000,43.59,43.6,43.41,43.48,5938.32
1703097600000,43.47,43.5,43.21,43.31,5147.9
1703097660000,43.32,43.47,43.32,43.38,2754.55
1703097720000,43.38,43.41,43.28,43.39,2184.82
1703097780000,43.39,43.5,43.32,43.5,1777.39
1703097840000,43.5,43.51,43.34,43.38,1344.73
1703097900000,43.38,43.42,43.3,43.41,1884.66
1703097960000,43.42,43.42,43.32,43.32,965.6
1703098020000,43.32,43.38,43.25,43.33,1841.74
1703098080000,43.33,43.33,43.09,43.11,3627.53
1703098140000,43.11,43.21,43.11,43.16,1853.6
1703098200000,43.17,43.31,43.16,43.24,5024.48
1703098260000,43.25,43.3,43.18,43.25,1830.18
1703098320000,43.27,43.31,43.14,43.23,2306.12
1703098380000,43.23,43.25,43.12,43.17,2144.13
1703098440000,43.17,43.17,43.01,43.13,2150.71
1703098500000,43.13,43.17,43.01,43.09,3459.35
1703098560000,43.1,43.14,43.02,43.08,1471.79
1703098620000,43.08,43.21,43.0,43.2,2651.54
1703098680000,43.2,43.21,43.03,43.07,1331.94
1703098740000,43.06,43.08,43.01,43.06,1427.7
1703098800000,43.06,43.17,43.0,43.09,3407.77
1703098860000,43.09,43.4,42.99,43.38,5457.15
1703098920000,43.38,43.68,43.35,43.47,7942.93
1703098980000,43.48,43.74,43.38,43.61,4843.26
1703099040000,43.61,43.99,43.61,43.84,8465.22
1703099100000,43.84,43.87,43.56,43.57,3014.41
1703099160000,43.56,43.69,43.38,43.65,4383.16
1703099220000,43.64,43.65,43.49,43.63,2872.34
1703099280000,43.63,43.81,43.55,43.59,7412.67
1703099340000,43.6,43.73,43.33,43.34,4151.07
1703099400000,43.35,43.43,43.33,43.38,2080.0
1703099460000,43.38,43.44,43.3,43.43,2075.15
1703099520000,43.43,43.45,43.35,43.36,815.26
1703099580000,43.35,43.44,43.34,43.43,873.66
1703099640000,43.43,43.65,43.43,43.46,2621.92
1703099700000,43.46,43.81,43.45,43.68,3842.2
1703099760000,43.67,43.69,43.59,43.66,1003.48
1703099820000,43.65,43.67,43.62,43.67,458.11
1703099880000,43.66,43.78,43.64,43.75,1304.12
1703099940000,43.75,43.77,43.7,43.7,962.57
1703100000000,43.71,43.88,43.69,43.86,1365.95
1703100060000,43.86,43.88,43.77,43.8,1071.11
1703100120000,43.79,43.94,43.76,43.84,1551.17
1703100180000,43.85,43.91,43.8,43.8,1025.26
1703100240000,43.8,43.88,43.79,43.85,831.24
1703100300000,43.85,43.87,43.78,43.78,1079.35
1703100360000,43.79,43.87,43.7,43.87,1596.54
1703100420000,43.86,43.87,43.81,43.86,572.5
1703100480000,43.87,43.9,43.78,43.78,1238.52
1703100540000,43.77,43.79,43.66,43.74,1517.83
1703100600000,43.75,44.15,43.75,44.13,3171.31
1703100660000,44.12,44.5,44.05,44.43,6846.73
1703100720000,44.42,44.47,44.25,44.26,3638.81
1703100780000,44.26,44.33,44.19,44.22,2407.76
1703100840000,44.22,44.22,43.95,44.12,2688.27
1703100900000,44.13,44.2,44.07,44.12,1997.99
1703100960000,44.13,44.18,44.0,44.04,1499.61
1703101020000,44.04,44.26,44.04,44.15,2292.37
1703101080000,44.17,44.18,44.01,44.06,1967.72
1703101140000,44.06,44.13,43.98,44.11,4489.83
1703101200000,44.1,44.37,44.07,44.34,3303.74
1703101260000,44.34,44.34,44.16,44.2,3325.14
1703101320000,44.19,44.24,44.05,44.17,2091.27
1703101380000,44.17,44.39,44.15,44.27,2094.32
1703101440000,44.27,44.3,44.2,44.23,1154.53
1703101500000,44.23,44.32,44.17,44.31,1731.6
1703101560000,44.3,44.48,44.27,44.4,2572.4
1703101620000,44.4,44.49,44.4,44.47,1118.18
1703101680000,44.47,44.59,44.33,44.38,4058.05
1703101740000,44.39,44.45,44.33,44.4,918.65
1703101800000,44.4,44.47,44.35,44.4,1067.45
1703101860000,44.41,44.62,44.41,44.48,1758.74
1703101920000,44.48,44.68,44.44,44.67,1722.28
1703101980000,44.67,44.7,44.3,44.33,4267.58
1703102040000,44.34,44.53,44.34,44.34,2354.95
1703102100000,44.34,44.6,44.33,44.6,4454.13
1703102160000,44.6,44.78,44.55,44.73,2695.44
1703102220000,44.72,44.85,44.65,44.78,4693.79
1703102280000,44.78,44.82,44.61,44.78,4335.56
1703102340000,44.78,44.81,44.65,44.67,2259.06
1703102400000,44.67,44.88,44.67,44.88,2819.18
1703102460000,44.86,44.93,44.81,44.88,2921.87
1703102520000,44.88,45.07,44.86,44.98,7189.84
1703102580000,44.96,45.27,44.85,44.89,7040.33
1703102640000,44.9,44.92,44.63,44.63,4423.38
1703102700000,44.62,44.63,44.13,44.31,14297.61
1703102760000,44.32,44.32,43.72,44.08,12072.25
1703102820000,44.08,44.38,43.84,44.09,9794.33
1703102880000,44.08,44.17,43.93,44.03,5517.16
1703102940000,44.03,44.57,43.93,44.55,6382.17
1703103000000,44.55,44.57,44.28,44.33,3665.62
1703103060000,44.33,44.34,44.01,44.23,3428.98
1703103120000,44.22,44.23,44.13,44.18,2243.7
1703103180000,44.19,44.29,44.11,44.29,2226.87
1703103240000,44.29,44.59,44.26,44.37,3804.15
1703103300000,44.36,44.45,44.05,44.14,8288.33
1703103360000,44.13,44.14,43.54,43.82,14758.58
1703103420000,43.8,44.03,43.77,44.01,4446.02
1703103480000,44.01,44.12,43.99,44.09,1443.24
1703103540000,44.08,44.08,43.99,44.0,1668.09
1703103600000,44.0,44.06,43.83,43.87,2012.17
1703103660000,43.86,44.09,43.8,44.09,2596.34
1703103720000,44.09,44.21,44.0,44.19,2271.81
1703103780000,44.18,44.4,44.12,44.25,3744.56
1703103840000,44.24,44.28,44.08,44.08,1655.51
1703103900000,44.08,44.27,44.06,44.27,1409.08
1703103960000,44.27,44.39,44.18,44.39,1569.26
1703104020000,44.39,44.52,44.34,44.39,3563.53
1703104080000,44.39,44.4,44.28,44.37,1862.08
1703104140000,44.36,44.51,44.25,44.25,2195.82
1703104200000,44.26,44.54,44.23,44.5,1589.83
1703104260000,44.5,44.71,44.43,44.71,3047.51
1703104320000,44.7,44.79,44.57,44.66,3705.12
1703104380000,44.65,44.72,44.53,44.66,1426.3
1703104440000,44.68,44.82,44.65,44.69,2577.95
1703104500000,44.69,44.69,44.37,44.42,3329.19
1703104560000,44.41,44.43,44.19,44.31,3793.55
1703104620000,44.3,44.43,44.24,44.25,1039.47
1703104680000,44.26,44.3,44.1,44.2,1814.54
1703104740000,44.2,44.2,44.02,44.06,2813.75
1703104800000,44.06,44.09,43.95,44.01,3207.94
1703104860000,44.02,44.09,44.0,44.07,834.29
1703104920000,44.07,44.35,44.07,44.23,2218.63
1703104980000,44.24,44.48,44.23,44.24,3606.19
1703105040000,44.24,44.24,44.07,44.08,1362.33
1703105100000,44.07,44.07,43.9,43.97,3909.58
1703105160000,43.98,43.98,43.73,43.88,1939.53
1703105220000,43.87,43.88,43.6,43.73,3810.11
1703105280000,43.72,43.84,43.54,43.63,2454.56
1703105340000,43.65,43.85,43.62,43.8,2528.87
1703105400000,43.81,43.92,43.67,43.7,2557.55
1703105460000,43.69,43.74,43.56,43.68,2279.2
1703105520000,43.67,43.87,43.64,43.78,2248.87
1703105580000,43.78,43.88,43.68,43.86,1131.24
1703105640000,43.87,43.95,43.73,43.89,1981.28
1703105700000,43.88,43.88,43.71,43.73,1355.54
1703105760000,43.72,44.01,43.69,43.86,2275.0
1703105820000,43.85,43.9,43.72,43.73,1267.8
1703105880000,43.73,43.91,43.73,43.91,1011.51
1703105940000,43.89,43.9,43.73,43.84,1343.67
1703106000000,43.84,44.2,43.84,44.15,3343.56
1703106060000,44.15,44.43,44.11,44.37,3821.79
1703106120000,44.39,44.5,44.25,44.27,3098.86
1703106180000,44.27,44.33,44.23,44.27,1006.39
1703106240000,44.27,44.47,44.26,44.3,3821.69
1703106300000,44.31,44.37,44.21,44.31,898.88
1703106360000,44.32,44.39,44.26,44.31,860.7
1703106420000,44.31,44.33,44.24,44.3,724.64
1703106480000,44.3,44.31,44.2,44.23,1196.22
1703106540000,44.22,44.23,44.04,44.19,2037.0
1703106600000,44.2,44.45,44.2,44.44,2956.81
1703106660000,44.45,44.61,44.39,44.61,3226.27
1703106720000,44.61,44.7,44.53,44.6,2345.07
1703106780000,44.59,44.65,44.48,44.48,1324.91
1703106840000,44.49,44.63,44.49,44.6,1329.07
1703106900000,44.59,44.71,44.53,44.65,2928.08
1703106960000,44.65,44.66,44.45,44.45,2032.89
1703107020000,44.46,44.48,44.39,44.45,1194.33
1703107080000,44.46,44.8,44.43,44.69,2061.15
1703107140000,44.69,44.8,44.58,44.6,2374.33
1703107200000,44.61,44.7,44.56,44.64,1756.9
1703107260000,44.63,44.63,44.49,44.56,1193.99
1703107320000,44.56,44.65,44.51,44.59,1041.92
1703107380000,44.6,44.6,44.48,44.54,914.02
1703107440000,44.53,44.55,44.48,44.49,546.13
1703107500000,44.48,44.59,44.46,44.55,718.07
1703107560000,44.56,44.69,44.53,44.65,983.4
1703107620000,44.65,44.7,44.64,44.65,742.54
1703107680000,44.64,44.67,44.52,44.67,1825.36
1703107740000,44.67,44.68,44.46,44.47,1340.43
1703107800000,44.48,44.54,44.41,44.47,1301.79
1703107860000,44.46,44.51,44.4,44.46,1534.45
1703107920000,44.47,44.62,44.4,44.59,1423.66
1703107980000,44.59,45.0,44.57,44.84,4936.62
1703108040000,44.84,44.96,44.81,44.9,3236.49
1703108100000,44.91,45.13,44.85,44.9,5857.32
1703108160000,44.9,44.9,44.71,44.76,2677.48
1703108220000,44.77,44.86,44.72,44.77,1978.51
1703108280000,44.78,45.7,44.66,45.66,31757.26
1703108340000,45.66,45.7,44.79,44.93,14235.04
1703108400000,44.94,45.08,44.46,44.47,9972.81
1703108460000,44.48,44.53,44.28,44.48,5909.65
1703108520000,44.47,44.51,44.25,44.4,3357.94
1703108580000,44.4,44.48,44.23,44.43,3083.65
1703108640000,44.43,44.58,44.33,44.57,3005.77
1703108700000,44.57,44.81,44.53,44.71,2988.43
1703108760000,44.7,44.7,44.48,44.63,2011.05
1703108820000,44.62,44.67,44.4,44.45,2165.03
1703108880000,44.45,44.66,44.45,44.59,1741.82
1703108940000,44.58,44.58,44.48,44.57,731.77
1703109000000,44.57,44.57,44.34,44.37,1783.3
1703109060000,44.37,44.45,44.29,44.31,1381.19
1703109120000,44.3,44.48,44.18,44.4,3416.54
1703109180000,44.41,44.54,44.34,44.4,1659.0
1703109240000,44.41,44.43,43.96,44.05,6285.07
1703109300000,44.04,44.26,44.04,44.18,4546.06
1703109360000,44.17,44.3,44.03,44.2,2022.4
1703109420000,44.22,44.46,44.19,44.41,2724.59
1703109480000,44.41,44.47,44.34,44.46,686.42
1703109540000,44.46,44.51,44.41,44.44,1145.64
1703109600000,44.43,44.47,44.38,44.43,1630.17
1703109660000,44.44,44.82,44.39,44.75,5246.33
1703109720000,44.75,45.18,44.71,45.14,5857.03
1703109780000,45.14,45.25,44.9,44.9,3362.72
1703109840000,44.91,45.04,44.83,44.97,2000.03
1703109900000,44.96,45.1,44.96,45.06,2278.92
1703109960000,45.07,45.4,45.07,45.24,3638.45
1703110020000,45.24,45.24,44.9,44.95,2045.41
1703110080000,44.94,44.96,44.62,44.88,5209.69
1703110140000,44.89,44.91,44.76,44.81,1524.64
1703110200000,44.82,44.85,44.61,44.66,2339.12
1703110260000,44.65,44.69,44.62,44.66,1278.49
1703110320000,44.67,44.69,44.55,44.63,1906.41
1703110380000,44.63,44.65,44.6,44.65,772.95
1703110440000,44.64,44.66,44.49,44.54,2491.58
1703110500000,44.54,44.57,44.41,44.5,2527.99
1703110560000,44.5,44.65,44.46,44.62,1809.4
1703110620000,44.61,44.78,44.59,44.78,1452.66
1703110680000,44.77,45.05,44.75,45.04,2903.83
1703110740000,45.04,45.16,45.03,45.15,2048.56
1703110800000,45.14,45.14,44.82,44.83,2281.4
1703110860000,44.83,44.83,44.65,44.78,2510.59
1703110920000,44.78,44.81,44.66,44.7,1315.47
1703110980000,44.69,44.79,44.67,44.71,967.49
1703111040000,44.71,44.76,44.64,44.68,975.99
1703111100000,44.68,44.8,44.66,44.79,1155.45
1703111160000,44.79,44.82,44.6,44.64,1895.35
1703111220000,44.64,44.83,44.6,44.8,1516.52
1703111280000,44.8,45.15,44.79,45.11,3139.16
1703111340000,45.12,45.14,44.9,44.92,2140.83
1703111400000,44.94,44.96,44.74,44.79,2278.96
1703111460000,44.78,45.09,44.77,45.01,2167.6
1703111520000,45.0,45.43,45.0,45.25,6690.12
1703111580000,45.25,45.26,45.1,45.17,1851.49
1703111640000,45.18,45.29,45.15,45.25,2940.09
1703111700000,45.24,45.36,45.09,45.15,2676.24
1703111760000,45.15,45.24,45.15,45.23,770.76
1703111820000,45.22,45.34,45.2,45.31,1404.29
1703111880000,45.32,45.52,45.3,45.31,3475.88
1703111940000,45.3,45.37,45.24,45.35,1703.01
1703112000000,45.35,45.45,45.31,45.38,1670.98
1703112060000,45.38,45.4,45.23,45.26,1472.57
1703112120000,45.25,45.27,45.01,45.09,3252.12
1703112180000,45.09,45.5,45.06,45.31,6569.21
1703112240000,45.32,45.32,45.2,45.21,1439.07
1703112300000,45.2,45.35,45.17,45.3,1662.06
1703112360000,45.31,45.41,45.24,45.37,2055.71
1703112420000,45.38,45.39,45.21,45.21,1130.62
1703112480000,45.22,45.39,45.22,45.34,991.25
1703112540000,45.34,45.38,45.31,45.34,596.69
1703112600000,45.34,45.5,45.34,45.45,2136.67
1703112660000,45.46,45.49,45.41,45.46,1496.24
1703112720000,45.46,45.8,45.42,45.51,6532.88
1703112780000,45.52,45.7,45.49,45.62,3587.52
1703112840000,45.64,46.41,45.58,46.04,24958.17
1703112900000,46.03,46.67,46.01,46.5,17208.5
1703112960000,46.49,46.85,46.44,46.63,15827.8
1703113020000,46.61,46.87,46.55,46.72,6512.34
1703113080000,46.72,46.72,46.4,46.63,6652.55
1703113140000,46.63,46.64,46.28,46.37,6011.43
1703113200000,46.37,46.64,46.28,46.42,8187.58
1703113260000,46.42,46.52,46.18,46.29,4291.47
1703113320000,46.29,46.41,46.14,46.36,3647.04
1703113380000,46.35,46.41,46.26,46.35,2470.37
1703113440000,46.35,46.41,46.21,46.24,2906.78
1703113500000,46.25,46.78,46.06,46.3,15962.41
1703113560000,46.3,46.3,46.16,46.23,2803.73
1703113620000,46.22,46.43,46.12,46.38,4142.21
1703113680000,46.37,46.8,46.32,46.58,5650.12
1703113740000,46.58,46.95,46.38,46.65,16349.97
1703113800000,46.65,47.07,46.65,46.97,13962.76
1703113860000,46.97,47.27,46.8,47.03,9883.07
1703113920000,47.04,47.25,46.78,46.89,8232.93
1703113980000,46.89,46.97,46.63,46.76,6109.33
1703114040000,46.78,46.9,46.69,46.75,3671.71
1703114100000,46.76,46.79,46.45,46.65,5009.29
1703114160000,46.65,46.65,46.32,46.5,5197.7
1703114220000,46.5,46.5,45.79,45.98,17260.3
1703114280000,45.98,45.98,45.25,45.57,25205.61
1703114340000,45.57,45.58,45.1,45.33,12719.74
1703114400000,45.34,45.56,45.15,45.38,8277.29
1703114460000,45.38,45.52,45.28,45.47,3797.92
1703114520000,45.46,45.59,45.39,45.58,3196.96
1703114580000,45.56,45.57,45.36,45.37,2359.13
1703114640000,45.37,45.37,45.12,45.25,4698.88
1703114700000,45.25,45.5,45.22,45.49,2832.88
1703114760000,45.5,45.51,45.3,45.33,2364.19
1703114820000,45.34,45.48,45.25,45.42,1669.78
1703114880000,45.41,45.48,45.36,45.41,1123.37
1703114940000,45.41,45.52,45.35,45.39,1798.44
1703115000000,45.4,45.55,45.19,45.49,4378.61
1703115060000,45.48,45.48,45.3,45.3,2135.64
1703115120000,45.31,45.41,45.14,45.41,4839.41
1703115180000,45.4,45.49,45.31,45.43,2238.99
1703115240000,45.43,45.47,45.37,45.41,769.65
1703115300000,45.41,45.5,44.83,44.85,10855.19
1703115360000,44.85,45.02,44.8,44.99,4811.06
1703115420000,44.99,45.36,44.87,45.15,7175.32
1703115480000,45.11,45.2,44.99,45.02,3654.19
1703115540000,45.02,45.18,44.98,45.08,3133.54
1703115600000,45.07,45.11,44.96,45.0,2312.19
1703115660000,44.99,45.04,44.89,45.01,2631.28
1703115720000,45.01,45.12,44.92,44.96,2267.25
1703115780000,44.95,44.95,44.67,44.74,4178.35
1703115840000,44.74,44.86,44.7,44.86,3544.13
1703115900000,44.86,44.91,44.62,44.87,4322.07
1703115960000,44.87,44.89,44.72,44.76,2147.57
1703116020000,44.75,44.83,44.63,44.75,1832.17
1703116080000,44.77,44.84,44.7,44.83,1571.6
1703116140000,44.82,44.88,44.74,44.86,1099.68
1703116200000,44.86,45.08,44.86,45.05,2838.42
1703116260000,45.05,45.07,44.86,44.94,3190.26
1703116320000,44.94,44.94,44.72,44.75,1186.73
1703116380000,44.75,44.99,44.69,44.95,2824.01
1703116440000,44.95,44.99,44.85,44.96,1380.4
1703116500000,44.96,44.97,44.58,44.63,4307.17
1703116560000,44.63,44.73,44.58,44.7,3664.12
1703116620000,44.72,44.89,44.72,44.87,2150.19
1703116680000,44.87,44.93,44.7,44.75,1772.79
1703116740000,44.74,44.87,44.69,44.7,3280.1
1703116800000,44.71,44.77,44.5,44.55,5606.21
1703116860000,44.55,44.72,44.47,44.52,5081.55
1703116920000,44.5,44.51,44.23,44.28,8540.83
1703116980000,44.27,44.41,44.22,44.33,4086.42
1703117040000,44.31,44.39,44.27,44.35,1905.95
1703117100000,44.35,44.55,44.2,44.22,4400.58
1703117160000,44.22,44.26,44.02,44.09,4018.33
1703117220000,44.09,44.12,44.0,44.02,3059.04
1703117280000,44.02,44.05,43.71,43.96,8009.52
1703117340000,43.96,44.12,43.95,44.09,5308.99
1703117400000,44.08,44.27,44.03,44.23,3020.03
1703117460000,44.22,44.22,44.01,44.07,1734.36
1703117520000,44.07,44.18,44.04,44.16,1823.53
1703117580000,44.17,44.2,44.09,44.1,1458.15
1703117640000,44.1,44.16,44.04,44.08,1379.97
1703117700000,44.07,44.42,44.05,44.36,6474.43
1703117760000,44.35,44.45,44.31,44.41,2378.84
1703117820000,44.41,44.46,44.35,44.42,3028.03
1703117880000,44.45,44.66,44.43,44.48,4774.03
1703117940000,44.48,44.62,44.4,44.54,2716.77
1703118000000,44.53,44.6,44.4,44.59,1891.54
1703118060000,44.59,44.77,44.53,44.71,4139.37
1703118120000,44.74,44.99,44.63,44.93,5485.77
1703118180000,44.93,44.97,44.78,44.92,2691.77
1703118240000,44.92,44.93,44.78,44.84,1820.27
1703118300000,44.83,44.9,44.8,44.84,1286.67
1703118360000,44.85,44.88,44.67,44.77,1294.12
1703118420000,44.76,44.76,44.59,44.67,1771.84
1703118480000,44.66,44.75,44.46,44.57,2093.72
1703118540000,44.58,44.59,44.17,44.25,4146.55
1703118600000,44.24,44.43,44.14,44.21,3390.12
1703118660000,44.2,44.42,44.2,44.28,2433.23
1703118720000,44.25,44.39,44.23,44.38,1551.76
1703118780000,44.39,44.63,44.37,44.59,3158.07
1703118840000,44.59,44.79,44.47,44.72,3629.35
1703118900000,44.72,44.75,44.39,44.39,2673.21
1703118960000,44.39,44.48,44.23,44.29,2396.23
1703119020000,44.29,44.4,44.21,44.22,1289.36
1703119080000,44.22,44.38,44.22,44.33,1220.4
1703119140000,44.33,44.44,44.33,44.39,586.04
1703119200000,44.38,44.38,44.27,44.29,725.53
1703119260000,44.29,44.42,44.2,44.42,1650.95
1703119320000,44.42,44.53,44.41,44.49,956.33
1703119380000,44.5,44.53,44.42,44.46,842.16
1703119440000,44.45,44.54,44.4,44.51,559.2
1703119500000,44.51,44.54,44.4,44.49,1218.48
1703119560000,44.48,44.48,44.28,44.32,1756.3
1703119620000,44.32,44.39,44.22,44.26,1464.52
1703119680000,44.25,44.25,44.12,44.18,908.05
1703119740000,44.17,44.3,44.11,44.17,2183.98
1703119800000,44.17,44.18,43.92,43.92,3299.03
1703119860000,43.92,44.01,43.82,43.9,4063.75
1703119920000,43.91,43.94,43.8,43.84,2576.82
1703119980000,43.84,43.84,43.58,43.74,6522.83
1703120040000,43.75,43.84,43.64,43.72,3452.22
1703120100000,43.73,44.1,43.65,44.07,7062.75
1703120160000,44.07,44.1,43.95,44.03,2016.28
1703120220000,44.02,44.03,43.86,43.9,1495.74
1703120280000,43.89,43.93,43.7,43.79,1908.85
1703120340000,43.78,43.86,43.65,43.79,1852.17
1703120400000,43.78,43.85,43.73,43.83,1198.17
1703120460000,43.84,43.96,43.84,43.88,1905.52
1703120520000,43.87,43.87,43.48,43.6,4102.62
1703120580000,43.6,43.72,43.57,43.63,2848.86
1703120640000,43.62,43.73,43.56,43.59,1069.72
1703120700000,43.59,43.74,43.59,43.7,1706.55
1703120760000,43.69,43.75,43.66,43.7,1437.44
1703120820000,43.7,43.85,43.68,43.85,1257.36
1703120880000,43.85,44.01,43.85,43.98,2241.95
1703120940000,43.98,44.08,43.88,44.05,2058.21
1703121000000,44.06,44.12,43.85,43.98,2422.43
1703121060000,43.99,44.05,43.91,43.97,1310.65
1703121120000,43.97,44.0,43.77,43.8,1099.12
1703121180000,43.8,43.99,43.78,43.96,1716.62
1703121240000,43.97,44.06,43.97,43.98,1410.11
1703121300000,43.98,44.13,43.93,44.1,3187.09
1703121360000,44.11,44.11,43.87,43.92,2060.05
1703121420000,43.92,44.04,43.91,43.96,777.27
1703121480000,43.96,44.08,43.78,43.8,2631.12
1703121540000,43.8,43.94,43.78,43.92,1164.99
1703121600000,43.93,44.13,43.93,44.07,1492.09
1703121660000,44.07,44.07,43.95,43.98,1323.22
1703121720000,43.97,43.97,43.81,43.84,1799.7
1703121780000,43.84,43.96,43.8,43.93,957.96
1703121840000,43.93,43.96,43.9,43.95,767.03
1703121900000,43.96,44.16,43.96,44.03,2127.08
1703121960000,44.03,44.07,43.93,43.98,677.7
1703122020000,43.97,43.97,43.81,43.91,1752.11
1703122080000,43.9,43.9,43.8,43.85,2479.04
1703122140000,43.84,43.97,43.8,43.91,1135.74
1703122200000,43.93,44.24,43.92,44.22,2225.22
1703122260000,44.23,44.79,44.2,44.68,10303.15
1703122320000,44.67,44.96,44.58,44.75,7204.71
1703122380000,44.74,44.76,44.47,44.6,3167.31
1703122440000,44.59,44.8,44.51,44.68,3026.53
1703122500000,44.68,44.87,44.63,44.78,4816.6
1703122560000,44.78,45.48,44.77,45.02,23456.65
1703122620000,45.02,45.48,44.94,45.37,5874.93
1703122680000,45.37,45.37,45.11,45.13,3311.25
1703122740000,45.14,45.45,45.05,45.41,4047.2
1703122800000,45.41,45.94,45.26,45.79,15534.82
1703122860000,45.8,46.0,45.56,45.81,8197.28
1703122920000,45.8,45.83,45.6,45.81,3404.63
1703122980000,45.81,45.82,45.67,45.67,1896.13
1703123040000,45.69,45.99,45.56,45.92,6007.51
1703123100000,45.91,45.91,45.58,45.58,5017.14
1703123160000,45.57,46.2,45.53,46.09,8335.99
1703123220000,46.08,46.13,45.97,45.99,3741.0
1703123280000,45.98,46.03,45.84,45.84,2675.03
1703123340000,45.84,45.94,45.78,45.87,2090.55
1703123400000,45.88,45.92,45.34,45.43,4684.0
1703123460000,45.43,45.51,45.22,45.26,5192.0
1703123520000,45.28,45.33,44.8,45.1,9851.22
1703123580000,45.1,45.12,44.91,44.98,2729.77
1703123640000,44.97,44.99,44.82,44.88,2850.13
1703123700000,44.87,44.88,44.64,44.84,5768.93
1703123760000,44.83,44.9,44.81,44.87,2654.73
1703123820000,44.87,44.99,44.83,44.98,1896.02
1703123880000,44.99,45.0,44.87,44.87,2165.51
1703123940000,44.86,44.94,44.78,44.81,1498.63
1703124000000,44.81,44.87,44.7,44.74,2233.85
1703124060000,44.74,45.2,44.73,45.2,4920.56
1703124120000,45.19,45.2,45.05,45.14,3253.61
1703124180000,45.13,45.13,44.79,44.85,4118.59
1703124240000,44.84,44.91,44.73,44.75,1763.78
1703124300000,44.75,44.92,44.71,44.76,2261.17
1703124360000,44.76,44.84,44.52,44.6,3814.51
1703124420000,44.58,44.69,44.52,44.59,1793.77
1703124480000,44.59,44.6,44.51,44.58,1130.03
1703124540000,44.59,44.88,44.59,44.84,3125.31
1703124600000,44.84,44.93,44.81,44.89,1905.74
1703124660000,44.89,44.98,44.79,44.81,1895.61
1703124720000,44.81,44.89,44.48,44.52,4160.9
1703124780000,44.52,44.65,44.41,44.58,3625.65
1703124840000,44.58,44.73,44.56,44.7,1544.41
1703124900000,44.7,44.89,44.69,44.88,2206.57
1703124960000,44.88,45.02,44.86,44.86,1687.42
1703125020000,44.86,44.89,44.78,44.79,1392.65
1703125080000,44.79,45.08,44.79,45.02,2090.98
1703125140000,45.02,45.38,45.0,45.27,4672.98
1703125200000,45.26,45.58,45.26,45.43,5474.24
1703125260000,45.41,45.52,45.33,45.44,2165.33
1703125320000,45.43,45.7,45.43,45.56,2623.06
1703125380000,45.57,45.65,45.47,45.56,3240.92
1703125440000,45.58,45.59,45.47,45.56,2432.96
1703125500000,45.55,45.72,45.51,45.67,3122.98
1703125560000,45.66,45.68,45.49,45.55,2884.19
1703125620000,45.55,45.67,45.51,45.63,2240.73
1703125680000,45.63,45.65,45.45,45.55,3176.51
1703125740000,45.55,45.78,45.53,45.64,3730.69
1703125800000,45.64,45.95,45.61,45.87,4958.35
1703125860000,45.86,46.04,45.84,46.03,4236.55
1703125920000,46.03,46.05,45.88,45.95,2832.38
1703125980000,45.95,46.02,45.94,46.0,1442.97
1703126040000,45.99,46.0,45.82,45.89,3496.93
1703126100000,45.88,46.0,45.82,45.85,3139.31
1703126160000,45.87,46.0,45.83,45.98,2009.98
1703126220000,45.99,46.06,45.88,45.97,5194.16
1703126280000,45.97,46.2,45.97,46.02,4152.64
1703126340000,46.03,46.28,46.03,46.19,2001.75
1703126400000,46.19,46.2,46.0,46.04,2896.99
1703126460000,46.03,46.05,45.89,46.0,3268.31
1703126520000,45.99,46.3,45.93,46.19,3851.12
1703126580000,46.18,46.21,45.96,45.96,2413.28
1703126640000,45.97,46.0,45.85,45.9,3224.82
1703126700000,45.9,46.22,45.87,46.09,3557.17
1703126760000,46.09,46.23,46.08,46.15,2409.21
1703126820000,46.15,46.22,46.11,46.17,1908.24
1703126880000,46.16,46.22,46.06,46.18,2470.54
1703126940000,46.18,46.21,46.02,46.06,1931.4
1703127000000,46.05,46.11,46.0,46.0,2786.6
1703127060000,46.04,46.18,46.04,46.16,1898.19
1703127120000,46.17,46.22,46.06,46.13,1989.47
1703127180000,46.13,46.13,45.88,46.0,3392.27
1703127240000,46.0,46.02,45.86,45.96,2362.94
1703127300000,45.96,45.96,45.84,45.95,2975.6
1703127360000,45.94,46.14,45.87,46.11,1923.68
1703127420000,46.1,46.21,46.06,46.16,1756.66
1703127480000,46.16,46.3,46.15,46.19,2261.74
1703127540000,46.19,46.25,46.17,46.18,1399.47
1703127600000,46.18,46.46,46.17,46.33,3968.59
1703127660000,46.33,46.65,46.28,46.42,7545.87
1703127720000,46.42,46.5,46.34,46.37,2957.61
1703127780000,46.37,46.51,46.29,46.51,4904.51
1703127840000,46.51,46.75,46.41,46.61,5169.87
1703127900000,46.62,46.77,46.62,46.73,3184.63
1703127960000,46.72,46.86,46.7,46.8,5154.28
1703128020000,46.79,46.91,46.79,46.85,3602.67
1703128080000,46.86,46.95,46.85,46.88,3085.01
1703128140000,46.88,46.95,46.83,46.84,3432.96
1703128200000,46.84,46.95,46.84,46.93,2155.68
1703128260000,46.93,47.0,46.91,46.96,2069.89
1703128320000,46.97,47.11,46.95,47.05,5596.91
1703128380000,47.05,47.15,46.98,46.98,4140.08
1703128440000,46.99,47.04,46.76,46.85,8189.44
1703128500000,46.85,47.14,46.77,47.07,6586.49
1703128560000,47.08,47.22,47.03,47.2,4000.99
1703128620000,47.21,47.53,47.21,47.22,12756.35
1703128680000,47.22,47.35,47.05,47.07,5447.83
1703128740000,47.07,47.36,46.98,47.3,6468.46
1703128800000,47.3,47.77,47.26,47.49,9644.96
1703128860000,47.49,47.78,47.48,47.55,9071.84
1703128920000,47.54,47.6,47.41,47.41,4881.42
1703128980000,47.41,47.69,47.38,47.61,4624.45
1703129040000,47.61,47.79,47.56,47.78,7829.61
1703129100000,47.77,47.99,47.72,47.94,9072.23
1703129160000,47.92,48.75,47.89,48.13,31796.18
1703129220000,48.13,48.32,47.97,48.24,7456.41
1703129280000,48.24,48.24,47.84,47.86,8098.9
1703129340000,47.89,48.28,47.87,48.01,7617.22
1703129400000,48.0,48.17,47.86,47.92,5173.5
1703129460000,47.95,48.08,47.9,47.9,3307.66
1703129520000,47.9,48.13,47.83,48.06,6387.58
1703129580000,48.06,48.25,48.05,48.17,4213.66
1703129640000,48.18,48.39,48.13,48.2,4620.67
1703129700000,48.2,48.29,47.87,47.93,8411.7
1703129760000,47.93,47.93,47.7,47.85,6497.83
1703129820000,47.85,48.06,47.73,47.89,4145.57
1703129880000,47.9,48.1,47.87,48.04,3113.55
1703129940000,48.04,48.04,47.86,47.86,2020.89
1703130000000,47.86,48.02,47.79,47.84,2219.03
1703130060000,47.83,47.84,47.65,47.72,4388.1
1703130120000,47.72,47.77,47.52,47.57,5516.97
1703130180000,47.56,47.62,47.5,47.54,2946.13
1703130240000,47.53,47.78,47.52,47.66,4131.47
1703130300000,47.65,47.75,47.53,47.58,3587.97
1703130360000,47.58,47.66,47.44,47.56,5832.28
1703130420000,47.56,47.57,47.27,47.35,5031.57
1703130480000,47.34,47.41,47.19,47.24,3996.32
1703130540000,47.23,47.27,47.03,47.04,4185.6
1703130600000,47.05,47.14,46.98,47.13,5357.17
1703130660000,47.13,47.37,47.13,47.36,3752.27
1703130720000,47.36,47.4,47.12,47.14,3996.61
1703130780000,47.14,47.16,47.01,47.02,2308.15
1703130840000,47.02,47.07,46.86,47.0,4923.03
1703130900000,46.99,47.0,46.78,46.82,6032.12
1703130960000,46.81,46.85,46.66,46.82,3848.36
1703131020000,46.82,46.9,46.81,46.87,2750.02
1703131080000,46.87,46.9,46.65,46.69,3413.2
1703131140000,46.7,46.89,46.55,46.82,6153.44
1703131200000,46.82,46.91,46.49,46.52,8383.47
1703131260000,46.52,46.62,46.37,46.59,8129.17
1703131320000,46.57,46.64,46.4,46.49,2461.41
1703131380000,46.5,46.55,46.46,46.54,1725.28
1703131440000,46.53,46.86,46.51,46.84,3863.14
1703131500000,46.85,46.87,46.62,46.71,2280.55
1703131560000,46.71,46.87,46.68,46.83,2348.84
1703131620000,46.81,46.81,46.63,46.65,2742.15
1703131680000,46.64,46.69,46.5,46.68,3013.86
1703131740000,46.68,46.74,46.5,46.61,2317.72
1703131800000,46.62,46.82,46.53,46.75,3343.08
1703131860000,46.74,46.79,46.57,46.58,1280.5
1703131920000,46.57,46.67,46.55,46.57,1868.06
1703131980000,46.58,46.61,46.4,46.49,3317.04
1703132040000,46.49,46.56,46.38,46.56,2013.91
1703132100000,46.56,46.74,46.41,46.44,5743.3
1703132160000,46.44,46.46,46.27,46.33,3231.38
1703132220000,46.33,46.37,46.24,46.32,1842.1
1703132280000,46.33,46.4,46.26,46.31,1825.58
1703132340000,46.3,46.37,46.26,46.32,1744.15
1703132400000,46.33,46.71,46.33,46.7,3786.87
1703132460000,46.68,46.68,46.55,46.6,2263.62
1703132520000,46.61,46.63,46.47,46.51,1973.08
1703132580000,46.5,46.52,46.39,46.45,2382.21
1703132640000,46.45,46.46,46.28,46.37,1430.26
1703132700000,46.36,46.39,46.21,46.26,2170.73
1703132760000,46.26,46.33,46.12,46.22,4087.07
1703132820000,46.23,46.26,46.1,46.21,2316.83
1703132880000,46.22,46.33,46.14,46.33,3042.45
1703132940000,46.33,46.53,46.33,46.49,1910.73
1703133000000,46.5,46.61,46.41,46.46,2664.74
1703133060000,46.46,46.51,46.31,46.38,3277.06
1703133120000,46.4,46.46,46.34,46.46,1419.73
1703133180000,46.45,46.47,46.27,46.37,1865.82
1703133240000,46.37,46.37,46.28,46.35,1725.35
1703133300000,46.34,46.4,46.24,46.4,2604.21
1703133360000,46.39,46.44,46.3,46.4,1758.93
1703133420000,46.41,46.42,46.28,46.38,1169.67
1703133480000,46.39,46.64,46.34,46.63,2154.28
1703133540000,46.63,46.79,46.62,46.78,3855.13
1703133600000,46.77,46.86,46.66,46.84,2057.79
1703133660000,46.84,47.23,46.81,47.17,8746.25
1703133720000,47.19,47.23,47.1,47.2,4034.06
1703133780000,47.2,47.34,47.18,47.27,4053.02
1703133840000,47.27,47.38,47.19,47.24,4548.09
1703133900000,47.24,47.39,47.13,47.15,4062.08
1703133960000,47.15,47.3,47.08,47.16,3809.71
1703134020000,47.16,47.3,47.02,47.15,4508.53
1703134080000,47.15,47.15,46.9,47.02,2836.11
1703134140000,47.02,47.09,46.88,46.94,2952.05
1703134200000,46.92,47.03,46.9,46.99,1714.91
1703134260000,46.98,46.98,46.66,46.72,4822.66
1703134320000,46.71,46.93,46.68,46.7,2610.79
1703134380000,46.7,46.82,46.66,46.75,1898.32
1703134440000,46.75,46.78,46.66,46.68,1088.72
1703134500000,46.68,46.78,46.67,46.71,1328.9
1703134560000,46.71,46.86,46.49,46.51,5089.9
1703134620000,46.51,46.57,46.36,46.42,3152.47
1703134680000,46.41,46.52,46.34,46.52,1630.96
1703134740000,46.52,46.53,46.38,46.52,2089.71
1703134800000,46.52,46.6,46.5,46.55,1716.66
1703134860000,46.55,46.58,46.38,46.4,2577.2
1703134920000,46.41,46.6,46.34,46.5,4244.6
1703134980000,46.49,46.53,46.36,46.39,1709.81
1703135040000,46.39,46.5,46.39,46.44,1290.9
1703135100000,46.45,46.67,46.45,46.62,3141.94
1703135160000,46.62,46.97,46.58,46.96,3949.96
1703135220000,46.96,46.98,46.79,46.9,1964.48
1703135280000,46.91,47.04,46.82,46.95,6073.95
1703135340000,46.94,47.3,46.89,47.14,5168.95
1703135400000,47.13,47.24,47.04,47.13,2912.4
1703135460000,47.13,47.28,47.11,47.23,1780.42
1703135520000,47.23,47.29,47.1,47.24,3242.27
1703135580000,47.25,47.3,47.21,47.24,1367.9
1703135640000,47.24,47.29,47.07,47.13,3452.34
1703135700000,47.13,47.5,47.04,47.46,6060.94
1703135760000,47.46,47.47,47.2,47.25,3053.84
1703135820000,47.25,47.25,47.15,47.15,2396.7
1703135880000,47.15,47.27,47.1,47.2,2185.24
1703135940000,47.21,47.29,47.19,47.24,909.79
1703136000000,47.24,47.45,47.24,47.4,1917.73
1703136060000,47.4,47.5,47.35,47.49,2157.91
1703136120000,47.48,47.51,47.3,47.33,4690.24
1703136180000,47.34,47.36,47.2,47.27,1642.5
1703136240000,47.26,47.27,47.15,47.22,2392.01
1703136300000,47.22,47.34,47.16,47.22,2638.7
1703136360000,47.2,47.42,47.15,47.34,3005.46
1703136420000,47.34,47.42,47.24,47.39,1697.45
1703136480000,47.39,47.59,47.36,47.5,3224.71
1703136540000,47.5,47.52,47.28,47.29,2074.99
1703136600000,47.28,47.35,47.21,47.22,2131.29
1703136660000,47.21,47.32,47.12,47.15,3482.26
1703136720000,47.16,47.29,46.62,46.62,13089.99
1703136780000,46.61,46.66,46.41,46.53,8315.38
1703136840000,46.52,46.53,46.23,46.29,5159.42
1703136900000,46.28,46.37,46.11,46.19,7737.33
1703136960000,46.19,46.19,45.96,46.13,6281.67
1703137020000,46.13,46.53,46.11,46.35,5062.76
1703137080000,46.36,46.37,46.05,46.09,3675.05
1703137140000,46.09,46.22,45.37,45.59,14053.9
1703137200000,45.59,45.78,45.5,45.64,9566.58
1703137260000,45.64,45.7,45.44,45.63,6500.58
1703137320000,45.63,45.96,45.63,45.93,2719.94
1703137380000,45.92,45.98,45.76,45.86,4771.61
1703137440000,45.87,46.1,45.83,45.84,4735.85
1703137500000,45.84,45.94,45.74,45.89,3053.26
1703137560000,45.89,45.92,45.72,45.75,2203.33
1703137620000,45.77,45.89,45.67,45.87,1824.76
1703137680000,45.87,46.0,45.81,45.86,2580.93
1703137740000,45.86,45.91,45.66,45.74,2659.88
1703137800000,45.74,45.97,45.67,45.97,2221.24
1703137860000,45.98,45.99,45.89,45.96,1884.32
1703137920000,45.96,45.98,45.78,45.84,3860.85
1703137980000,45.85,45.96,45.82,45.9,1452.04
1703138040000,45.9,45.9,45.73,45.84,1672.76
1703138100000,45.82,46.15,45.77,46.1,5176.24
1703138160000,46.09,46.2,45.91,45.97,2956.67
1703138220000,45.97,46.07,45.9,45.95,2414.8
1703138280000,45.95,45.95,45.36,45.4,10663.71
1703138340000,45.41,45.67,45.31,45.65,6503.37
1703138400000,45.65,45.69,45.55,45.64,2781.83
1703138460000,45.63,45.63,45.52,45.56,1862.56
1703138520000,45.55,45.58,45.31,45.38,4223.68
1703138580000,45.37,45.41,45.28,45.33,3755.68
1703138640000,45.33,45.38,45.06,45.13,10454.59
1703138700000,45.14,45.39,45.12,45.31,4438.35
1703138760000,45.3,45.32,45.1,45.19,4207.87
1703138820000,45.2,45.41,45.2,45.36,2957.37
1703138880000,45.35,45.59,45.33,45.54,4024.07
1703138940000,45.53,46.03,45.48,45.93,8092.25
1703139000000,45.93,45.94,45.78,45.91,3579.34
1703139060000,45.9,46.13,45.9,45.94,4454.21
1703139120000,45.94,46.17,45.94,46.09,3672.68
1703139180000,46.09,46.22,46.07,46.19,2544.98
1703139240000,46.19,46.28,45.99,46.06,3353.99
1703139300000,46.05,46.34,46.04,46.33,3635.99
1703139360000,46.34,46.35,46.17,46.2,1876.92
1703139420000,46.19,46.26,46.08,46.12,1253.05
1703139480000,46.12,46.13,45.9,45.95,2910.88
1703139540000,45.94,46.02,45.92,45.93,1111.75
1703139600000,45.95,45.96,45.87,45.87,1501.45
1703139660000,45.88,46.02,45.88,45.92,1630.75
1703139720000,45.91,45.98,45.81,45.95,2645.95
1703139780000,45.95,46.05,45.86,45.99,1948.01
1703139840000,46.0,46.02,45.94,46.02,1000.06
1703139900000,46.02,46.03,45.85,45.94,1489.4
1703139960000,45.94,45.99,45.89,45.98,733.74
1703140020000,45.97,45.98,45.89,45.92,871.74
1703140080000,45.92,45.92,45.87,45.89,478.99
1703140140000,45.89,45.91,45.83,45.86,1246.6
1703140200000,45.86,46.26,45.86,46.2,3268.01
1703140260000,46.2,46.29,46.18,46.18,1295.65
1703140320000,46.18,46.32,46.18,46.28,1584.15
1703140380000,46.27,46.38,46.23,46.26,2601.58
1703140440000,46.25,46.25,45.76,45.82,3555.82
1703140500000,45.82,45.83,45.56,45.62,6320.29
1703140560000,45.61,45.65,45.5,45.58,2506.39
1703140620000,45.59,45.79,45.59,45.62,1596.57
1703140680000,45.62,45.77,45.51,45.77,2522.94
1703140740000,45.76,45.95,45.74,45.93,1447.42
1703140800000,45.93,46.03,45.86,45.95,2496.52
1703140860000,45.96,46.15,45.93,46.07,2457.31
1703140920000,46.07,46.3,46.07,46.21,2353.13
1703140980000,46.22,46.23,46.03,46.06,1638.25
1703141040000,46.05,46.14,45.84,45.99,3252.67
1703141100000,46.0,46.07,45.88,45.93,2306.73
1703141160000,45.94,46.12,45.94,46.09,1310.44
1703141220000,46.09,46.23,46.07,46.23,1935.23
1703141280000,46.23,46.25,46.07,46.19,963.74
1703141340000,46.2,46.2,45.99,46.01,1300.02
1703141400000,46.02,46.06,45.9,45.96,1203.16
1703141460000,45.96,45.96,45.85,45.92,657.84
1703141520000,45.91,46.02,45.91,45.96,1043.23
1703141580000,45.96,46.07,45.96,46.03,905.92
1703141640000,46.02,46.06,45.94,46.04,960.06
1703141700000,46.04,46.08,45.93,46.03,1898.03
1703141760000,46.03,46.08,46.0,46.06,1160.52
1703141820000,46.06,46.17,46.04,46.16,3231.3
1703141880000,46.15,46.26,46.13,46.23,1156.71
1703141940000,46.22,46.25,46.0,46.1,2659.09
1703142000000,46.1,46.1,45.94,45.96,1362.9
1703142060000,45.97,46.24,45.97,46.2,2666.83
1703142120000,46.2,46.21,46.03,46.19,2776.22
1703142180000,46.19,46.22,46.04,46.13,1605.26
1703142240000,46.13,46.27,46.13,46.23,1423.09
1703142300000,46.24,46.3,45.56,45.72,14520.98
1703142360000,45.71,45.78,45.44,45.53,7988.26
1703142420000,45.54,45.59,45.45,45.53,2803.79
1703142480000,45.54,45.76,45.52,45.76,2304.18
1703142540000,45.76,45.8,45.68,45.8,1834.82
1703142600000,45.79,45.8,45.67,45.79,2263.87
1703142660000,45.79,45.89,45.78,45.84,1105.43
1703142720000,45.84,45.96,45.77,45.83,2668.5
1703142780000,45.84,45.9,45.76,45.76,2169.49
1703142840000,45.75,45.75,45.53,45.65,7586.98
1703142900000,45.66,45.71,45.25,45.34,5655.1
1703142960000,45.33,45.49,45.22,45.37,3276.48
1703143020000,45.37,45.38,45.05,45.12,7481.8
1703143080000,45.11,45.27,45.11,45.22,3521.14
1703143140000,45.23,45.29,45.2,45.23,1919.68
1703143200000,45.24,45.29,45.2,45.28,1099.4
1703143260000,45.27,45.45,45.24,45.4,2720.25
1703143320000,45.4,45.45,45.27,45.27,1599.15
1703143380000,45.3,45.4,45.29,45.39,904.57
1703143440000,45.38,45.43,45.29,45.31,1099.97
1703143500000,45.32,45.52,45.28,45.52,1764.19
1703143560000,45.51,45.88,45.5,45.67,11541.46
1703143620000,45.66,45.66,45.44,45.47,2370.98
1703143680000,45.47,45.49,45.38,45.46,1820.64
1703143740000,45.47,45.49,45.42,45.44,542.36
1703143800000,45.44,45.5,45.34,45.38,2096.99
1703143860000,45.37,45.48,45.35,45.46,1068.44
1703143920000,45.47,45.5,45.44,45.46,837.51
1703143980000,45.45,45.56,45.4,45.55,1336.18
1703144040000,45.55,45.81,45.54,45.7,1901.5
1703144100000,45.71,45.8,45.57,45.76,2804.13
1703144160000,45.77,45.87,45.75,45.76,1250.73
1703144220000,45.76,45.81,45.46,45.56,3498.84
1703144280000,45.55,45.94,45.53,45.92,3347.28
1703144340000,45.92,46.18,45.92,46.16,7194.77
1703144400000,46.15,46.17,45.97,46.1,3351.08
1703144460000,46.1,46.12,45.94,46.12,3145.68
1703144520000,46.12,46.18,46.05,46.09,3629.22
1703144580000,46.1,46.1,45.98,46.02,3191.76
1703144640000,46.02,46.09,46.0,46.05,2322.57
1703144700000,46.05,46.05,45.82,45.88,2471.27
1703144760000,45.89,45.92,45.8,45.83,1141.13
1703144820000,45.82,46.0,45.8,45.96,1047.58
1703144880000,45.95,45.98,45.87,45.96,562.66
1703144940000,45.95,46.06,45.9,45.95,1961.07
1703145000000,45.97,45.99,45.69,45.8,4912.89
1703145060000,45.8,45.85,45.71,45.73,1394.84
1703145120000,45.73,45.75,45.66,45.69,1042.29
1703145180000,45.69,45.89,45.65,45.89,1988.18
1703145240000,45.89,46.07,45.89,45.97,2487.33
1703145300000,45.97,46.0,45.9,45.9,1874.46
1703145360000,45.9,45.92,45.88,45.9,283.88
1703145420000,45.9,45.92,45.86,45.87,531.22
1703145480000,45.87,46.01,45.85,45.93,1194.96
1703145540000,45.92,45.98,45.86,45.86,994.13
1703145600000,45.86,46.04,45.81,45.94,4125.3
1703145660000,45.94,46.17,45.87,46.14,3095.21
1703145720000,46.13,46.31,46.08,46.15,4264.67
1703145780000,46.15,46.18,46.04,46.18,1386.86
1703145840000,46.17,46.19,45.92,46.03,2643.98
1703145900000,46.03,46.04,45.75,45.77,2617.93
1703145960000,45.76,45.76,45.48,45.53,4268.16
1703146020000,45.54,45.84,45.53,45.83,3093.47
1703146080000,45.83,45.83,45.64,45.7,2802.42
1703146140000,45.7,45.8,45.6,45.65,1106.93
1703146200000,45.64,45.65,45.51,45.63,1475.55
1703146260000,45.63,45.79,45.63,45.71,1236.98
1703146320000,45.72,45.85,45.65,45.67,2625.61
1703146380000,45.67,45.74,45.64,45.72,1080.15
1703146440000,45.72,45.86,45.72,45.79,1689.84
1703146500000,45.8,45.85,45.45,45.46,7125.24
1703146560000,45.48,45.55,45.4,45.48,3173.79
1703146620000,45.48,45.63,45.46,45.53,1372.96
1703146680000,45.54,45.64,45.52,45.55,916.06
1703146740000,45.55,45.73,45.53,45.67,2098.64
1703146800000,45.67,45.8,45.6,45.63,1428.25
1703146860000,45.61,45.7,45.51,45.54,1419.96
1703146920000,45.54,45.62,45.5,45.54,1394.5
1703146980000,45.54,45.64,45.53,45.62,870.89
1703147040000,45.62,45.9,45.62,45.89,3052.23
1703147100000,45.89,45.98,45.83,45.97,2780.59
1703147160000,45.97,46.17,45.97,46.17,2455.92
1703147220000,46.17,46.21,46.08,46.08,3297.23
1703147280000,46.09,46.14,46.08,46.12,1275.34
1703147340000,46.13,46.25,46.03,46.22,2828.31
1703147400000,46.23,46.23,46.02,46.05,4016.34
1703147460000,46.05,46.36,45.94,46.34,5778.42
1703147520000,46.34,46.74,46.32,46.51,11465.27
1703147580000,46.51,46.96,46.4,46.74,12874.67
1703147640000,46.74,46.74,46.51,46.62,3752.75
1703147700000,46.61,46.63,46.41,46.46,4718.08
1703147760000,46.46,46.46,46.24,46.4,2631.53
1703147820000,46.41,46.43,46.3,46.38,2115.0
1703147880000,46.38,46.55,46.38,46.53,2893.26
1703147940000,46.53,46.56,46.44,46.47,2297.63
1703148000000,46.47,46.52,46.38,46.42,2189.7
1703148060000,46.41,46.48,46.35,46.45,1814.11
1703148120000,46.44,46.49,46.3,46.39,1518.33
1703148180000,46.39,46.5,46.33,46.45,817.62
1703148240000,46.45,46.6,46.36,46.55,1515.37
1703148300000,46.54,46.55,46.38,46.46,3100.54
1703148360000,46.45,46.45,46.17,46.22,4815.68
1703148420000,46.23,46.38,46.22,46.31,2579.2
1703148480000,46.31,46.45,46.22,46.3,1335.09
1703148540000,46.29,46.3,46.1,46.2,1773.73
1703148600000,46.19,46.19,45.99,46.04,2581.36
1703148660000,46.05,46.19,45.95,46.17,1638.69
1703148720000,46.17,46.24,46.09,46.13,2082.35
1703148780000,46.13,46.28,46.09,46.19,2390.68
1703148840000,46.19,46.45,46.18,46.43,2567.68
1703148900000,46.44,46.55,46.3,46.44,4661.48
1703148960000,46.43,46.6,46.42,46.5,2347.78
1703149020000,46.51,46.58,46.51,46.56,1715.67
1703149080000,46.56,46.69,46.56,46.57,2600.69
1703149140000,46.57,46.67,46.56,46.65,1583.94
1703149200000,46.65,46.85,46.59,46.82,5413.76
1703149260000,46.82,47.18,46.8,47.02,10308.97
1703149320000,47.02,47.19,46.97,47.1,6606.8
1703149380000,47.11,47.5,47.02,47.29,14539.42
1703149440000,47.28,47.34,47.2,47.26,5652.59
1703149500000,47.25,47.3,47.1,47.2,4668.81
1703149560000,47.22,47.26,47.14,47.15,2412.26
1703149620000,47.15,47.23,46.99,47.01,4888.28
1703149680000,47.0,47.12,46.93,47.12,3868.82
1703149740000,47.12,47.15,47.01,47.14,2510.43
1703149800000,47.14,47.16,46.8,46.83,7761.31
1703149860000,46.83,46.95,46.8,46.88,2682.06
1703149920000,46.89,47.01,46.89,46.99,1974.12
1703149980000,47.0,47.09,46.96,47.06,1676.32
1703150040000,47.05,47.2,47.03,47.09,2429.45
1703150100000,47.08,47.2,46.94,46.97,3055.85
1703150160000,46.97,47.03,46.85,47.0,2347.31
1703150220000,47.0,47.12,46.96,47.12,1288.41
1703150280000,47.11,47.2,47.0,47.07,1998.23
1703150340000,47.07,47.12,46.95,46.96,1780.44
1703150400000,46.97,47.03,46.84,46.89,3156.45
1703150460000,46.88,47.07,46.88,47.0,3314.86
1703150520000,46.99,47.16,46.99,47.0,4178.46
1703150580000,47.0,47.0,46.71,46.87,7065.15
1703150640000,46.86,46.86,46.66,46.72,5705.79
1703150700000,46.72,46.77,46.53,46.7,5132.47
1703150760000,46.71,46.93,46.7,46.86,4889.66
1703150820000,46.86,46.9,46.61,46.73,7274.93
1703150880000,46.73,46.79,46.69,46.75,2500.16
1703150940000,46.76,46.8,46.66,46.79,2038.06
1703151000000,46.79,46.98,46.61,46.67,7429.1
1703151060000,46.68,47.07,46.62,47.07,4535.48
1703151120000,47.07,47.17,46.93,47.1,6232.55
1703151180000,47.11,47.26,47.07,47.17,2874.98
1703151240000,47.18,47.21,47.09,47.09,2727.63
1703151300000,47.08,47.08,46.77,46.97,8161.37
1703151360000,46.96,46.96,46.75,46.77,2415.86
1703151420000,46.77,46.85,46.73,46.81,3156.63
1703151480000,46.81,46.85,46.77,46.84,1513.51
1703151540000,46.84,47.13,46.83,47.02,4586.95
1703151600000,47.02,47.17,46.96,47.13,2847.28
1703151660000,47.13,47.41,47.1,47.28,7030.29
1703151720000,47.27,47.32,47.12,47.18,6466.06
1703151780000,47.17,47.24,47.15,47.22,2624.27
1703151840000,47.22,47.34,46.86,46.93,5464.35
1703151900000,46.93,46.97,46.21,46.23,16443.63
1703151960000,46.24,46.34,46.0,46.27,9409.53
1703152020000,46.28,46.31,45.92,46.15,7384.37
1703152080000,46.15,46.22,46.08,46.18,5057.72
1703152140000,46.17,46.31,46.07,46.15,4962.52
1703152200000,46.16,46.19,46.02,46.08,3841.28
1703152260000,46.09,46.22,46.08,46.18,3675.22
1703152320000,46.17,46.24,46.13,46.24,1887.1
1703152380000,46.23,46.32,46.2,46.27,2066.11
1703152440000,46.26,46.31,46.1,46.12,3118.83
1703152500000,46.09,46.1,45.7,45.88,13686.92
1703152560000,45.88,45.93,45.71,45.89,4547.68
1703152620000,45.9,45.99,45.86,45.97,2100.91
1703152680000,45.97,46.12,45.96,46.08,1806.38
1703152740000,46.08,46.18,45.98,46.12,2845.78
1703152800000,46.12,46.12,45.33,45.37,18942.01
1703152860000,45.37,45.48,45.27,45.32,8280.16
1703152920000,45.32,45.43,45.11,45.23,7213.86
1703152980000,45.23,45.52,45.19,45.49,5918.53
1703153040000,45.48,45.66,45.45,45.64,3921.19
1703153100000,45.64,45.69,45.48,45.66,3279.88
1703153160000,45.67,45.81,45.67,45.78,2739.77
1703153220000,45.79,45.82,45.72,45.8,3191.27
1703153280000,45.8,45.92,45.8,45.89,2910.03
1703153340000,45.89,45.91,45.84,45.84,1260.98
1703153400000,45.85,45.87,45.75,45.85,2221.91
1703153460000,45.85,45.95,45.85,45.95,1921.55
1703153520000,45.94,45.99,45.83,45.84,3837.37
1703153580000,45.83,45.86,45.8,45.86,744.28
1703153640000,45.86,46.01,45.82,45.99,3237.78
1703153700000,45.98,46.04,45.67,45.68,7370.44
1703153760000,45.68,45.84,45.66,45.83,1894.28
1703153820000,45.83,45.89,45.8,45.85,1716.44
1703153880000,45.86,46.04,45.85,46.03,4073.53
1703153940000,46.02,46.22,45.99,46.19,3549.69
1703154000000,46.19,46.27,46.14,46.23,2228.65
1703154060000,46.24,46.37,46.21,46.34,3279.55
1703154120000,46.35,46.37,46.25,46.33,2014.23
1703154180000,46.33,46.51,46.28,46.49,2433.32
1703154240000,46.5,46.55,46.38,46.5,3851.93
1703154300000,46.51,46.59,46.46,46.58,2037.81
1703154360000,46.58,46.74,46.58,46.67,3729.09
1703154420000,46.68,46.8,46.64,46.79,2461.46
1703154480000,46.79,47.21,46.75,47.15,8489.56
1703154540000,47.16,47.16,46.85,46.99,8629.84
1703154600000,46.98,47.05,46.92,46.99,3980.21
1703154660000,46.99,47.03,46.87,46.88,2998.09
1703154720000,46.89,46.9,46.79,46.88,2739.69
1703154780000,46.88,46.97,46.84,46.89,3322.24
1703154840000,46.88,46.95,46.66,46.73,4967.71
1703154900000,46.74,46.95,46.72,46.9,3794.68
1703154960000,46.92,46.99,46.85,46.95,2800.03
1703155020000,46.95,47.0,46.92,46.93,2528.2
1703155080000,46.94,46.98,46.88,46.9,1434.33
1703155140000,46.91,46.93,46.82,46.82,2267.21
1703155200000,46.82,47.05,46.77,47.01,3108.79
1703155260000,47.01,47.06,46.94,46.98,2905.94
1703155320000,46.98,47.05,46.95,46.97,1872.95
1703155380000,46.97,47.02,46.94,46.96,1198.93
1703155440000,46.97,47.18,46.97,47.15,5764.55
1703155500000,47.17,47.29,47.05,47.21,7694.97
1703155560000,47.21,47.24,47.05,47.1,4346.13
1703155620000,47.11,47.11,47.01,47.07,3047.48
1703155680000,47.07,47.08,46.96,46.98,1918.84
1703155740000,46.98,47.05,46.85,46.9,4112.42
1703155800000,46.9,47.06,46.87,47.05,2510.22
1703155860000,47.05,47.16,46.91,46.98,3711.49
1703155920000,46.99,47.08,46.85,47.04,3543.55
1703155980000,47.05,47.05,46.88,47.03,2825.66
1703156040000,47.02,47.02,46.88,46.94,2223.35
1703156100000,46.94,46.94,46.8,46.85,3305.84
1703156160000,46.85,46.96,46.82,46.88,1900.06
1703156220000,46.86,46.97,46.79,46.82,1733.45
1703156280000,46.82,46.94,46.76,46.82,3326.66
1703156340000,46.83,46.85,46.7,46.71,3291.55
1703156400000,46.7,46.88,46.67,46.84,2987.08
1703156460000,46.84,46.96,46.81,46.83,2972.14
1703156520000,46.85,46.95,46.83,46.87,985.25
1703156580000,46.87,46.95,46.81,46.92,1301.94
1703156640000,46.92,46.92,46.78,46.85,1869.13
1703156700000,46.83,46.86,46.76,46.78,1755.1
1703156760000,46.76,46.84,46.64,46.67,2008.04
1703156820000,46.68,46.78,46.64,46.78,4073.98
1703156880000,46.77,46.77,46.6,46.64,4845.2
1703156940000,46.63,46.77,46.6,46.72,3283.35
1703157000000,46.73,46.91,46.66,46.77,3800.82
1703157060000,46.77,46.88,46.76,46.84,1775.33
1703157120000,46.84,46.99,46.84,46.88,4069.87
1703157180000,46.88,46.94,46.78,46.85,1348.99
1703157240000,46.85,46.93,46.79,46.81,1159.83
1703157300000,46.82,46.86,46.7,46.7,3920.7
1703157360000,46.7,46.7,46.5,46.52,7777.18
1703157420000,46.52,46.52,46.14,46.19,17502.24
1703157480000,46.2,46.22,45.96,46.06,8573.6
1703157540000,46.06,46.14,46.0,46.04,3933.76
1703157600000,46.04,46.07,45.9,45.96,3304.9
1703157660000,45.97,46.02,45.85,46.01,4235.31
1703157720000,45.99,46.0,45.74,45.95,7912.91
1703157780000,45.95,45.99,45.84,45.92,2408.76
1703157840000,45.92,45.98,45.87,45.95,2143.42
1703157900000,45.95,46.08,45.93,45.99,4319.03
1703157960000,45.98,46.09,45.96,46.06,3019.86
1703158020000,46.06,46.07,45.99,46.05,1752.65
1703158080000,46.04,46.07,45.95,46.05,1988.2
1703158140000,46.05,46.06,45.9,45.96,2205.64
1703158200000,45.96,45.97,45.76,45.85,4063.88
1703158260000,45.85,45.89,45.75,45.76,2252.51
1703158320000,45.76,45.77,45.66,45.7,3574.15
1703158380000,45.69,45.71,45.61,45.63,4667.89
1703158440000,45.63,45.85,45.59,45.84,5964.42
1703158500000,45.85,45.9,45.72,45.79,4732.89
1703158560000,45.8,45.8,45.66,45.73,2819.9
1703158620000,45.73,45.73,45.6,45.6,2453.86
1703158680000,45.6,45.64,45.56,45.62,2078.16
1703158740000,45.64,45.78,45.64,45.7,2096.93
1703158800000,45.7,45.73,45.64,45.72,1086.2
1703158860000,45.71,45.73,45.57,45.61,1923.24
1703158920000,45.61,45.64,45.51,45.59,2385.96
1703158980000,45.6,45.75,45.56,45.68,2151.36
1703159040000,45.69,45.75,45.66,45.75,874.68
1703159100000,45.74,45.75,45.65,45.72,747.8
1703159160000,45.72,45.79,45.7,45.79,2274.2
1703159220000,45.79,45.8,45.75,45.77,1884.27
1703159280000,45.78,45.79,45.76,45.78,890.98
1703159340000,45.77,45.77,45.67,45.67,1405.54
1703159400000,45.67,45.72,45.65,45.71,1093.51
1703159460000,45.72,45.74,45.62,45.66,1089.51
1703159520000,45.65,45.66,45.6,45.64,851.15
1703159580000,45.64,45.73,45.62,45.73,1055.62
1703159640000,45.73,46.0,45.72,45.97,5231.61
1703159700000,45.97,46.01,45.81,45.97,4098.96
1703159760000,45.96,46.01,45.93,45.98,4243.22
1703159820000,45.98,45.98,45.82,45.82,3000.04
1703159880000,45.83,45.83,45.7,45.71,1625.34
1703159940000,45.71,45.71,45.65,45.66,1393.92
1703160000000,45.66,45.68,45.32,45.45,12505.83
1703160060000,45.45,45.45,45.23,45.24,5555.11
1703160120000,45.25,45.47,45.05,45.46,16183.89
1703160180000,45.46,45.5,45.35,45.46,2674.51
1703160240000,45.46,45.47,45.4,45.43,1227.43
1703160300000,45.43,45.46,45.37,45.38,2341.33
1703160360000,45.38,45.38,45.26,45.28,1695.75
1703160420000,45.28,45.3,45.25,45.26,1280.67
1703160480000,45.27,45.34,45.27,45.3,1598.11
1703160540000,45.3,45.32,45.24,45.29,1205.59
1703160600000,45.29,45.33,45.24,45.32,1066.82
1703160660000,45.32,45.53,45.3,45.49,3466.27
1703160720000,45.5,45.59,45.48,45.57,2607.28
1703160780000,45.57,45.67,45.55,45.57,2655.65
1703160840000,45.58,45.6,45.51,45.52,1294.34
1703160900000,45.52,45.55,45.32,45.32,3347.24
1703160960000,45.32,45.39,45.23,45.33,3123.61
1703161020000,45.34,45.43,45.3,45.42,2531.73
1703161080000,45.41,45.59,45.4,45.55,2560.98
1703161140000,45.55,45.59,45.34,45.36,2127.53
1703161200000,45.36,45.36,45.2,45.26,3516.44
1703161260000,45.25,45.32,45.2,45.29,2001.15
1703161320000,45.3,45.41,45.28,45.29,1359.13
1703161380000,45.29,45.35,45.26,45.32,1552.67
1703161440000,45.33,45.54,45.32,45.5,2642.18
1703161500000,45.5,45.59,45.37,45.43,2659.91
1703161560000,45.42,45.43,45.29,45.31,982.71
1703161620000,45.3,45.32,45.13,45.16,4010.77
1703161680000,45.17,45.33,45.13,45.24,2959.54
1703161740000,45.25,45.41,45.19,45.35,2095.83
1703161800000,45.35,45.44,45.3,45.3,1673.34
1703161860000,45.31,45.52,45.23,45.5,3899.54
1703161920000,45.49,45.62,45.45,45.57,2702.71
1703161980000,45.58,45.68,45.56,45.66,1375.6
1703162040000,45.66,45.67,45.5,45.57,1709.63
1703162100000,45.57,45.7,45.57,45.66,1330.34
1703162160000,45.67,45.68,45.58,45.6,1563.02
1703162220000,45.6,45.71,45.59,45.67,1555.57
1703162280000,45.66,45.87,45.61,45.84,5069.72
1703162340000,45.82,45.87,45.76,45.8,2688.3
1703162400000,45.81,45.83,45.73,45.79,1428.61
1703162460000,45.79,46.19,45.79,46.09,6326.59
1703162520000,46.1,46.16,45.97,46.0,2632.13
1703162580000,45.99,46.02,45.9,45.91,2191.85
1703162640000,45.91,46.0,45.9,45.97,1020.02
1703162700000,45.96,45.97,45.85,45.87,2372.28
1703162760000,45.87,45.97,45.85,45.94,1138.68
1703162820000,45.93,46.02,45.88,45.95,1713.73
1703162880000,45.95,46.21,45.93,46.11,3368.0
1703162940000,46.11,46.13,46.03,46.09,1849.27
1703163000000,46.09,46.13,46.05,46.12,1150.57
1703163060000,46.11,46.14,46.05,46.05,1632.38
1703163120000,46.06,46.07,45.73,45.73,5458.17
1703163180000,45.73,45.83,45.64,45.75,3083.85
1703163240000,45.75,45.88,45.75,45.87,1473.43
1703163300000,45.87,45.97,45.87,45.9,1844.27
1703163360000,45.9,45.9,45.72,45.76,1250.47
1703163420000,45.77,45.84,45.75,45.77,1664.03
1703163480000,45.78,45.78,45.6,45.62,2970.98
1703163540000,45.62,45.71,45.62,45.63,1403.7
1703163600000,45.64,45.7,45.5,45.52,3352.96
1703163660000,45.52,45.55,45.37,45.51,4570.7
1703163720000,45.52,45.6,45.5,45.52,2766.86
1703163780000,45.53,45.58,45.33,45.42,3598.06
1703163840000,45.41,45.48,45.31,45.32,1717.49
1703163900000,45.32,45.45,45.26,45.41,3420.76
1703163960000,45.42,45.57,45.39,45.45,5966.26
1703164020000,45.45,45.47,45.31,45.33,3578.18
1703164080000,45.34,45.41,45.26,45.36,3113.57
1703164140000,45.35,45.49,45.35,45.45,2067.58
1703164200000,45.45,45.57,45.43,45.49,2447.6
1703164260000,45.49,45.55,45.45,45.55,1386.05
1703164320000,45.55,45.83,45.54,45.7,6169.37
1703164380000,45.72,45.81,45.7,45.75,3534.02
1703164440000,45.76,46.04,45.76,46.0,3891.54
1703164500000,46.01,46.35,45.98,46.35,8095.14
1703164560000,46.34,46.39,46.22,46.32,5808.71
1703164620000,46.31,46.34,46.03,46.07,3052.24
1703164680000,46.09,46.26,46.0,46.0,4525.29
1703164740000,46.0,46.01,45.71,45.72,4989.69
1703164800000,45.75,45.86,45.64,45.67,2342.1
1703164860000,45.68,45.69,45.43,45.64,4129.37
1703164920000,45.64,45.66,45.43,45.44,1667.52
1703164980000,45.44,45.51,45.4,45.41,2983.95
1703165040000,45.4,45.57,45.38,45.54,4644.9
1703165100000,45.53,45.54,45.38,45.38,1617.69
1703165160000,45.38,45.43,45.37,45.41,1033.15
1703165220000,45.43,45.58,45.39,45.48,2144.09
1703165280000,45.49,45.63,45.48,45.5,2963.72
1703165340000,45.5,45.5,45.23,45.26,4225.57
1703165400000,45.27,45.4,45.2,45.37,3123.84
1703165460000,45.37,45.37,45.2,45.28,1511.25
1703165520000,45.29,45.43,45.21,45.41,2318.88
1703165580000,45.41,45.44,45.3,45.34,1830.75
1703165640000,45.32,45.35,45.1,45.11,6113.53
1703165700000,45.1,45.14,44.75,44.85,24275.45
1703165760000,44.86,44.97,44.79,44.95,5827.48
1703165820000,44.94,45.07,44.86,45.04,3584.86
1703165880000,45.02,45.05,44.94,45.01,1613.03
1703165940000,45.01,45.1,44.86,44.86,2558.03
1703166000000,44.86,45.0,44.84,44.96,2279.57
1703166060000,44.97,45.05,44.96,45.0,2125.44
1703166120000,45.01,45.07,44.88,44.98,2517.23
1703166180000,44.98,45.02,44.85,44.89,2322.34
1703166240000,44.89,44.91,44.63,44.69,7023.34
1703166300000,44.69,44.73,44.42,44.53,9325.8
1703166360000,44.53,44.56,44.42,44.49,4072.03
1703166420000,44.5,44.51,44.25,44.28,6324.53
1703166480000,44.28,44.35,44.0,44.18,8955.87
1703166540000,44.17,44.29,43.9,43.95,11955.72
1703166600000,43.96,44.07,43.79,43.85,7581.17
1703166660000,43.86,44.08,43.75,44.08,9731.23
1703166720000,44.08,44.52,44.0,44.52,11156.74
1703166780000,44.52,44.54,44.27,44.34,6068.22
1703166840000,44.31,44.38,44.16,44.18,3075.55
1703166900000,44.19,44.35,44.19,44.24,6376.81
1703166960000,44.25,44.68,44.25,44.45,10185.83
1703167020000,44.45,44.54,44.41,44.52,2936.77
1703167080000,44.52,44.55,44.27,44.41,3980.73
1703167140000,44.42,44.46,44.29,44.41,3078.1
1703167200000,44.4,44.42,44.0,44.06,7339.91
1703167260000,44.06,44.11,43.96,44.05,6483.58
1703167320000,44.06,44.21,44.02,44.15,5129.32
1703167380000,44.15,44.17,43.9,43.91,3398.0
1703167440000,43.91,44.04,43.66,43.7,12791.2
1703167500000,43.7,43.77,43.56,43.62,9447.72
1703167560000,43.63,43.87,43.63,43.85,5852.35
1703167620000,43.84,43.88,43.64,43.77,4400.43
1703167680000,43.78,43.94,43.78,43.93,3004.65
1703167740000,43.93,43.98,43.83,43.85,2414.8
1703167800000,43.84,43.95,43.81,43.81,2673.34
1703167860000,43.82,44.03,43.81,43.82,4764.41
1703167920000,43.83,44.06,43.79,43.9,9037.98
1703167980000,43.89,44.06,43.84,43.86,2804.8
1703168040000,43.85,43.97,43.49,43.49,14958.19
1703168100000,43.5,44.42,43.49,44.26,17708.47
1703168160000,44.23,44.23,43.71,43.75,5451.99
1703168220000,43.76,44.01,43.76,43.98,4706.7
1703168280000,43.98,44.0,43.8,43.84,2599.72
1703168340000,43.83,43.99,43.77,43.94,2035.02
1703168400000,43.94,44.0,43.79,43.98,4294.74
1703168460000,43.99,44.13,43.99,44.08,3442.36
1703168520000,44.08,44.2,44.05,44.12,3954.4
1703168580000,44.11,44.25,44.1,44.25,2452.23
1703168640000,44.25,44.3,44.1,44.1,4083.08
1703168700000,44.09,44.32,44.05,44.25,2134.45
1703168760000,44.25,44.26,44.13,44.17,1192.25
1703168820000,44.17,44.22,43.76,43.88,6959.03
1703168880000,43.87,43.88,43.54,43.6,11755.02
1703168940000,43.58,43.6,43.03,43.35,37234.18
1703169000000,43.38,43.49,42.76,42.96,22996.88
1703169060000,42.97,43.21,42.93,43.06,14058.47
1703169120000,43.05,43.29,42.98,43.1,10554.44
1703169180000,43.1,43.15,42.96,43.05,5241.71
1703169240000,43.05,43.14,42.85,43.04,8208.32
1703169300000,43.02,43.12,43.0,43.05,2565.6
1703169360000,43.04,43.11,43.03,43.09,1809.63
1703169420000,43.09,43.12,42.95,43.09,4152.4
1703169480000,43.1,43.18,42.94,43.11,5940.93
1703169540000,43.1,43.2,43.07,43.1,6068.63
1703169600000,43.1,43.15,43.0,43.04,2725.97
1703169660000,43.05,43.07,42.89,42.91,2967.21
1703169720000,42.91,42.99,42.83,42.95,4143.57
1703169780000,42.94,43.01,42.8,42.86,4523.76
1703169840000,42.88,42.89,42.6,42.85,9045.83
1703169900000,42.86,43.03,42.82,42.9,8126.85
1703169960000,42.9,43.0,42.86,42.92,5636.62
1703170020000,42.92,43.15,42.75,43.03,5318.55
1703170080000,43.03,43.08,42.87,43.04,5217.04
1703170140000,43.05,43.08,42.96,42.98,1984.97
1703170200000,42.98,43.05,42.91,42.95,3959.9
1703170260000,42.95,42.97,42.77,42.79,4168.45
1703170320000,42.79,42.92,42.76,42.92,1720.85
1703170380000,42.91,42.98,42.85,42.93,2777.64
1703170440000,42.94,43.12,42.92,43.08,4267.52
1703170500000,43.08,43.1,42.81,42.93,4380.28
1703170560000,42.94,43.0,42.86,43.0,1227.34
1703170620000,43.0,43.17,43.0,43.04,3609.67
1703170680000,43.03,43.09,42.99,43.05,1610.93
1703170740000,43.04,43.1,42.97,43.04,2319.72
1703170800000,43.04,43.35,43.01,43.33,5013.94
1703170860000,43.34,43.41,43.3,43.39,4518.03
1703170920000,43.39,43.54,43.37,43.48,5889.57
1703170980000,43.47,43.73,43.38,43.7,12543.95
1703171040000,43.7,43.87,43.47,43.52,8289.4
1703171100000,43.52,43.53,43.39,43.48,4806.83
1703171160000,43.47,43.53,43.41,43.51,2929.13
1703171220000,43.5,43.58,43.46,43.57,1576.34
1703171280000,43.58,43.62,43.43,43.53,5659.97
1703171340000,43.53,43.58,43.42,43.51,2381.38
1703171400000,43.51,43.52,43.44,43.48,1953.65
1703171460000,43.48,43.74,43.48,43.74,2633.93
1703171520000,43.74,44.02,43.67,44.0,10119.55
1703171580000,44.01,44.16,43.93,44.08,6880.8
1703171640000,44.07,44.28,44.02,44.26,7622.43
1703171700000,44.26,44.28,44.06,44.27,5244.27
1703171760000,44.26,44.34,44.13,44.24,4622.06
1703171820000,44.23,44.28,43.93,44.02,5073.37
1703171880000,44.02,44.15,44.02,44.06,2530.13
1703171940000,44.06,44.08,43.82,43.83,2750.26
1703172000000,43.84,43.95,43.74,43.91,2444.13
1703172060000,43.91,43.94,43.86,43.93,1161.68
1703172120000,43.93,43.93,43.7,43.74,2259.41
1703172180000,43.73,43.77,43.63,43.67,2657.38
1703172240000,43.67,43.84,43.66,43.81,1481.47
1703172300000,43.81,43.85,43.54,43.55,3258.8
1703172360000,43.55,43.66,43.46,43.64,3711.05
1703172420000,43.64,43.69,43.45,43.69,3161.28
1703172480000,43.7,43.8,43.66,43.77,2893.21
1703172540000,43.78,43.81,43.62,43.62,1573.69
1703172600000,43.61,43.66,43.54,43.58,2141.36
1703172660000,43.6,43.67,43.58,43.59,1079.28
1703172720000,43.59,43.68,43.57,43.68,1339.07
1703172780000,43.69,43.82,43.62,43.63,2073.04
1703172840000,43.63,43.79,43.61,43.77,1002.74
1703172900000,43.76,43.76,43.52,43.54,4494.13
1703172960000,43.54,43.61,43.52,43.57,1380.6
1703173020000,43.55,43.56,43.46,43.46,1254.4
1703173080000,43.46,43.59,43.41,43.58,1589.1
1703173140000,43.59,43.62,43.51,43.56,1302.39
1703173200000,43.56,43.56,43.25,43.4,6293.91
1703173260000,43.4,43.49,43.39,43.41,884.99
1703173320000,43.4,43.57,43.35,43.49,1533.36
1703173380000,43.5,43.54,43.36,43.5,2971.19
1703173440000,43.49,43.64,43.38,43.61,3478.52
1703173500000,43.6,43.6,43.5,43.5,442.4
1703173560000,43.49,43.5,43.37,43.41,1194.07
1703173620000,43.42,43.6,43.42,43.51,1343.88
1703173680000,43.51,43.59,43.49,43.51,1126.76
1703173740000,43.51,43.83,43.51,43.82,2988.72
1703173800000,43.82,43.85,43.74,43.78,4435.45
1703173860000,43.77,43.86,43.74,43.74,2502.71
1703173920000,43.74,43.77,43.68,43.7,880.51
1703173980000,43.7,43.72,43.59,43.6,654.82
1703174040000,43.6,43.74,43.55,43.72,1272.38
1703174100000,43.72,43.79,43.69,43.79,827.36
1703174160000,43.79,43.79,43.58,43.58,822.75
1703174220000,43.57,43.64,43.57,43.64,797.73
1703174280000,43.64,43.66,43.01,43.12,17445.34
1703174340000,43.12,43.14,42.88,43.03,7393.61
1703174400000,43.02,43.07,42.9,43.04,5631.61
1703174460000,43.04,43.13,42.99,43.12,3646.29
1703174520000,43.12,43.12,42.93,43.1,3760.73
1703174580000,43.1,43.12,42.87,42.96,6856.22
1703174640000,42.96,43.0,42.91,42.94,3877.29
1703174700000,42.94,43.08,42.93,43.07,2330.49
1703174760000,43.08,43.09,42.88,42.9,3857.4
1703174820000,42.9,43.01,42.86,42.98,3031.98
1703174880000,42.99,43.07,42.94,43.01,1503.61
1703174940000,43.02,43.02,42.64,42.72,7704.83
1703175000000,42.71,42.75,42.64,42.69,3518.39
1703175060000,42.68,42.72,42.48,42.57,6180.39
1703175120000,42.57,42.72,42.57,42.63,3323.53
1703175180000,42.64,42.67,42.51,42.53,2585.17
1703175240000,42.54,42.65,41.91,42.0,29513.0
1703175300000,41.99,42.11,41.79,41.86,15607.56
1703175360000,41.83,41.89,41.73,41.75,8331.97
1703175420000,41.76,41.76,41.5,41.61,9357.7
1703175480000,41.6,41.61,41.3,41.31,10632.92
1703175540000,41.31,41.35,40.75,40.81,24280.71
1703175600000,40.81,41.06,40.6,40.72,21746.43
1703175660000,40.72,40.88,40.43,40.53,15237.46
1703175720000,40.54,40.79,40.52,40.78,7899.81
1703175780000,40.78,41.03,40.78,40.96,7852.02
1703175840000,40.95,40.95,40.49,40.6,9371.13
1703175900000,40.6,40.89,40.58,40.84,6512.52
1703175960000,40.84,40.97,40.72,40.74,4286.91
1703176020000,40.73,41.02,40.64,40.96,5486.99
1703176080000,40.96,40.97,40.58,40.61,5523.83
1703176140000,40.61,40.77,40.47,40.71,9602.38
1703176200000,40.71,41.16,40.67,41.15,11484.85
1703176260000,41.16,41.16,40.85,41.05,5353.17
1703176320000,41.06,41.2,41.0,41.08,7239.91
1703176380000,41.07,41.11,40.81,40.91,5444.49
1703176440000,40.92,41.0,40.69,40.71,4881.81
1703176500000,40.72,40.82,40.18,40.41,21917.06
1703176560000,40.41,40.47,40.33,40.41,4350.76
1703176620000,40.41,40.53,40.41,40.53,5224.93
1703176680000,40.52,40.53,40.25,40.28,7464.74
1703176740000,40.28,40.41,40.07,40.14,13525.7
1703176800000,40.14,40.23,39.85,39.97,23804.99
1703176860000,39.97,40.21,39.85,40.15,8056.88
1703176920000,40.16,40.31,40.16,40.3,2730.85
1703176980000,40.3,40.32,40.04,40.13,3497.31
1703177040000,40.13,40.18,39.4,39.83,25507.85
1703177100000,39.82,40.03,39.82,39.85,5300.42
1703177160000,39.84,39.93,39.78,39.87,5015.55
1703177220000,39.85,39.95,39.63,39.7,6087.21
1703177280000,39.71,39.73,39.55,39.67,6268.37
1703177340000,39.67,39.84,39.64,39.82,4261.63
1703177400000,39.81,40.1,39.7,39.94,10333.25
1703177460000,39.94,40.07,39.92,40.03,5943.87
1703177520000,40.02,40.29,40.0,40.11,11290.91
1703177580000,40.11,40.31,40.01,40.28,9343.64
1703177640000,40.28,40.32,40.15,40.25,5440.23
1703177700000,40.24,40.27,39.86,40.09,9700.59
1703177760000,40.09,40.15,40.06,40.1,2431.48
1703177820000,40.11,40.21,40.1,40.21,1982.15
1703177880000,40.21,40.58,40.18,40.52,10559.17
1703177940000,40.54,40.62,40.4,40.51,6795.36
1703178000000,40.51,40.51,40.25,40.36,5174.06
1703178060000,40.37,40.38,40.22,40.31,4019.52
1703178120000,40.32,40.6,40.28,40.54,5403.19
1703178180000,40.54,40.58,40.46,40.46,2356.86
1703178240000,40.46,40.6,40.36,40.5,2739.29
1703178300000,40.49,40.52,40.24,40.25,4978.59
1703178360000,40.24,40.58,40.17,40.53,4899.55
1703178420000,40.52,40.64,40.51,40.62,2498.89
1703178480000,40.63,40.78,40.6,40.74,6004.59
1703178540000,40.73,40.76,40.55,40.56,2900.4
1703178600000,40.56,40.59,40.46,40.53,2183.91
1703178660000,40.53,40.61,40.44,40.46,2318.07
1703178720000,40.45,41.2,40.43,41.1,13772.0
1703178780000,41.1,41.19,40.99,41.03,6737.42
1703178840000,41.03,41.03,40.81,40.91,3047.18
1703178900000,40.92,41.22,40.92,41.04,7266.77
1703178960000,41.03,41.04,40.82,40.97,3146.33
1703179020000,40.99,41.33,40.97,41.23,4927.16
1703179080000,41.22,41.22,41.06,41.15,2193.61
1703179140000,41.15,41.33,41.13,41.26,3341.38
1703179200000,41.26,41.27,40.93,40.98,3466.75
1703179260000,40.99,41.05,40.95,40.98,1194.6
1703179320000,40.98,41.13,40.89,41.1,1958.6
1703179380000,41.09,41.2,41.07,41.16,1610.12
1703179440000,41.15,41.5,41.08,41.32,9364.53
1703179500000,41.3,41.36,41.22,41.27,3084.77
1703179560000,41.26,41.26,41.07,41.11,1909.9
1703179620000,41.12,41.65,41.07,41.4,9546.34
1703179680000,41.39,41.42,41.33,41.36,2240.76
1703179740000,41.37,41.41,41.34,41.34,982.63
1703179800000,41.35,41.37,41.3,41.35,2501.38
1703179860000,41.35,41.39,41.15,41.28,4236.2
1703179920000,41.3,41.3,41.04,41.04,5419.62
1703179980000,41.03,41.25,41.02,41.22,2974.64
1703180040000,41.22,41.22,41.04,41.08,2292.78
1703180100000,41.07,41.12,41.03,41.04,1202.32
1703180160000,41.05,41.19,41.04,41.13,1141.24
1703180220000,41.12,41.17,41.08,41.12,1301.07
1703180280000,41.11,41.16,41.04,41.11,1790.68
1703180340000,41.1,41.13,41.03,41.11,1602.76
1703180400000,41.12,41.32,41.09,41.26,2502.0
1703180460000,41.26,41.26,41.1,41.17,962.37
1703180520000,41.18,41.33,41.16,41.32,1298.11
1703180580000,41.31,41.32,41.22,41.22,482.22
1703180640000,41.21,41.21,40.86,41.03,5846.11
1703180700000,41.02,41.2,41.02,41.18,2101.42
1703180760000,41.17,41.28,41.17,41.27,1880.22
1703180820000,41.26,41.3,41.12,41.3,5252.14
1703180880000,41.29,41.4,41.16,41.23,4196.15
1703180940000,41.23,41.37,41.13,41.34,4022.0
1703181000000,41.33,41.37,41.19,41.2,1740.97
1703181060000,41.2,41.3,41.2,41.28,762.11
1703181120000,41.3,41.38,41.28,41.31,1212.55
1703181180000,41.31,41.43,41.27,41.42,1051.07
1703181240000,41.41,41.45,41.27,41.43,1922.32
1703181300000,41.41,41.58,41.38,41.39,3272.02
1703181360000,41.4,41.42,41.32,41.33,2000.47
1703181420000,41.33,41.33,41.12,41.14,2137.33
1703181480000,41.13,41.27,41.12,41.19,968.23
1703181540000,41.18,41.38,41.18,41.32,3786.76
1703181600000,41.33,41.4,41.28,41.29,1334.44
1703181660000,41.29,41.38,41.25,41.36,916.76
1703181720000,41.35,41.38,41.33,41.34,430.93
1703181780000,41.35,41.42,41.22,41.25,3535.95
1703181840000,41.25,41.25,41.22,41.25,607.08
1703181900000,41.25,41.25,41.04,41.08,1778.44
1703181960000,41.08,41.27,41.01,41.06,3777.45
1703182020000,41.06,41.12,41.04,41.09,992.15
1703182080000,41.09,41.18,41.07,41.18,1092.89
1703182140000,41.17,41.17,41.05,41.05,1200.12
1703182200000,41.06,41.1,41.02,41.03,1178.5
1703182260000,41.04,41.12,41.02,41.06,409.5
1703182320000,41.05,41.05,40.91,40.95,2878.82
1703182380000,40.94,41.06,40.88,40.99,1580.91
1703182440000,40.99,41.05,40.92,40.99,1198.18
1703182500000,40.99,41.05,40.89,40.94,3340.46
1703182560000,40.95,41.06,40.92,41.04,1512.93
1703182620000,41.05,41.06,40.98,41.01,569.07
1703182680000,41.01,41.05,40.99,41.01,407.35
1703182740000,41.02,41.08,40.95,40.95,1224.98
1703182800000,40.96,40.97,40.77,40.94,2556.58
1703182860000,40.94,40.94,40.78,40.84,1166.89
1703182920000,40.84,40.93,40.83,40.9,856.93
1703182980000,40.9,40.91,40.29,40.55,18703.94
1703183040000,40.56,40.71,40.53,40.69,4807.6
1703183100000,40.69,40.79,40.68,40.79,2201.26
1703183160000,40.79,40.88,40.76,40.87,1481.43
1703183220000,40.86,40.87,40.65,40.67,1224.32
1703183280000,40.68,40.79,40.64,40.71,1254.49
1703183340000,40.7,40.7,40.59,40.67,976.23
1703183400000,40.67,40.74,40.57,40.59,1816.83
1703183460000,40.59,40.63,40.45,40.46,1595.16
1703183520000,40.46,40.67,40.46,40.57,2006.1
1703183580000,40.59,40.76,40.59,40.73,1817.6
1703183640000,40.73,40.75,40.66,40.71,878.07
1703183700000,40.72,40.72,40.56,40.57,1472.83
1703183760000,40.56,40.63,40.49,40.56,1835.64
1703183820000,40.56,40.62,40.54,40.57,595.7
1703183880000,40.57,40.58,40.51,40.52,503.97
1703183940000,40.51,40.51,40.42,40.44,1410.7
1703184000000,40.43,40.49,40.29,40.32,3849.66
1703184060000,40.31,40.39,40.26,40.36,1515.53
1703184120000,40.38,40.5,40.38,40.5,1115.78
1703184180000,40.49,40.52,40.43,40.47,708.49
1703184240000,40.47,40.53,40.42,40.47,1110.21
1703184300000,40.46,40.52,40.46,40.48,591.82
1703184360000,40.49,40.51,40.08,40.2,6260.22
1703184420000,40.21,40.33,40.15,40.19,2659.92
1703184480000,40.2,40.28,40.1,40.14,3501.7
1703184540000,40.14,40.17,40.1,40.15,1784.25
1703184600000,40.15,40.29,40.13,40.21,2391.6
1703184660000,40.22,40.25,39.91,39.94,6460.32
1703184720000,39.94,40.11,39.92,39.96,3690.49
1703184780000,39.96,40.02,39.88,39.94,3486.63
1703184840000,39.95,40.17,39.95,40.08,3167.86
1703184900000,40.09,40.35,40.09,40.27,3931.45
1703184960000,40.27,40.35,40.21,40.32,1563.61
1703185020000,40.32,40.35,40.21,40.35,1243.9
1703185080000,40.35,40.49,40.29,40.37,1656.19
1703185140000,40.37,40.63,40.37,40.6,2423.3
1703185200000,40.59,40.61,40.37,40.43,5905.85
1703185260000,40.43,40.43,40.16,40.18,6456.62
1703185320000,40.18,40.38,40.1,40.19,5085.28
1703185380000,40.2,40.34,40.2,40.22,2243.11
1703185440000,40.22,40.23,40.12,40.15,1241.81
1703185500000,40.15,40.38,40.12,40.32,3005.46
1703185560000,40.32,40.32,40.23,40.25,1306.06
1703185620000,40.25,40.27,40.07,40.1,2025.86
1703185680000,40.1,40.12,40.01,40.02,1321.16
1703185740000,40.02,40.19,40.02,40.12,856.74
1703185800000,40.12,40.13,40.05,40.06,391.75
1703185860000,40.06,40.32,40.06,40.29,1250.08
1703185920000,40.3,40.42,40.3,40.42,2174.73
1703185980000,40.42,40.42,40.14,40.18,1525.9
1703186040000,40.19,40.28,40.18,40.26,638.53
1703186100000,40.26,40.29,40.11,40.13,2613.57
1703186160000,40.14,40.16,40.06,40.14,727.89
1703186220000,40.14,40.18,39.99,40.04,1956.12
1703186280000,40.05,40.22,40.0,40.21,1730.53
1703186340000,40.21,40.32,40.14,40.28,1882.73
1703186400000,40.28,40.38,40.22,40.36,1279.24
1703186460000,40.36,40.46,40.29,40.42,1706.54
1703186520000,40.43,40.46,40.33,40.33,975.88
1703186580000,40.34,40.34,40.26,40.3,593.73
1703186640000,40.3,40.45,40.3,40.32,2432.0
1703186700000,40.31,40.41,40.3,40.4,1069.59
1703186760000,40.4,40.44,40.38,40.42,510.89
1703186820000,40.42,40.43,40.35,40.4,930.51
1703186880000,40.4,40.41,40.13,40.18,3827.92
1703186940000,40.18,40.25,40.18,40.23,954.9
1703187000000,40.22,40.4,40.2,40.37,1353.22
1703187060000,40.37,40.44,40.34,40.44,998.48
1703187120000,40.43,40.49,40.38,40.45,1326.26
1703187180000,40.47,40.49,40.39,40.44,697.93
1703187240000,40.44,40.44,40.38,40.4,703.44
1703187300000,40.4,40.42,40.26,40.4,1953.52
1703187360000,40.4,40.5,40.36,40.48,1161.19
1703187420000,40.48,40.51,40.44,40.47,766.38
1703187480000,40.46,40.48,40.37,40.37,1125.2
1703187540000,40.38,40.39,40.23,40.27,1220.51
1703187600000,40.26,40.28,40.23,40.25,591.95
1703187660000,40.24,40.24,40.18,40.18,1138.48
1703187720000,40.19,40.38,40.19,40.36,1915.53
1703187780000,40.38,40.38,40.24,40.26,720.33
1703187840000,40.26,40.31,40.25,40.3,487.09
1703187900000,40.29,40.37,40.26,40.27,1083.14
1703187960000,40.26,40.36,40.25,40.35,1072.02
1703188020000,40.35,40.36,40.26,40.34,721.52
1703188080000,40.34,40.51,40.33,40.48,3169.19
1703188140000,40.48,40.6,40.44,40.59,2778.0
1703188200000,40.59,40.6,40.46,40.46,1828.96
1703188260000,40.47,40.47,40.35,40.39,2780.95
1703188320000,40.38,40.5,40.36,40.49,882.07
1703188380000,40.49,40.5,40.34,40.36,1321.9
1703188440000,40.36,40.53,40.35,40.52,944.75
1703188500000,40.53,40.55,40.41,40.44,1569.14
1703188560000,40.44,40.53,40.42,40.44,833.48
1703188620000,40.44,40.52,40.42,40.52,725.63
1703188680000,40.52,40.54,40.46,40.46,643.24
1703188740000,40.46,40.51,40.43,40.5,781.3
1703188800000,40.51,40.52,40.34,40.37,3094.55
1703188860000,40.37,40.4,40.3,40.36,2049.1
1703188920000,40.36,40.36,40.31,40.31,964.4
1703188980000,40.31,40.44,40.31,40.35,1245.49
1703189040000,40.35,40.45,40.33,40.44,1516.66
1703189100000,40.44,40.44,40.37,40.37,682.18
1703189160000,40.36,40.37,40.33,40.36,476.09
1703189220000,40.35,40.38,40.31,40.36,1438.02
1703189280000,40.37,40.38,40.32,40.37,1031.02
1703189340000,40.36,40.38,40.34,40.38,298.36
1703189400000,40.37,40.38,40.26,40.27,961.31
1703189460000,40.27,40.38,40.25,40.38,955.24
1703189520000,40.37,40.45,40.32,40.45,1154.37
1703189580000,40.44,40.52,40.44,40.51,1112.99
1703189640000,40.51,40.71,40.5,40.61,2092.8
1703189700000,40.61,40.88,40.58,40.71,11606.1
1703189760000,40.71,40.73,40.33,40.34,5803.6
1703189820000,40.35,40.36,40.24,40.25,1618.63
1703189880000,40.25,40.28,40.17,40.21,3038.08
1703189940000,40.21,40.23,40.14,40.2,1881.39
1703190000000,40.2,40.41,40.17,40.4,3560.04
1703190060000,40.39,40.39,40.26,40.31,1524.68
1703190120000,40.32,40.37,40.29,40.31,1116.92
1703190180000,40.32,40.37,40.25,40.36,1485.22
1703190240000,40.36,40.37,40.31,40.35,331.36
1703190300000,40.34,40.34,40.23,40.28,524.94
1703190360000,40.29,40.35,40.24,40.33,683.3
1703190420000,40.32,40.32,40.21,40.26,1238.54
1703190480000,40.27,40.34,40.22,40.28,609.55
1703190540000,40.28,40.35,40.27,40.33,345.66
1703190600000,40.33,40.33,40.22,40.29,1723.93
1703190660000,40.28,40.31,40.24,40.31,515.77
1703190720000,40.31,40.43,40.28,40.43,955.34
1703190780000,40.43,40.62,40.43,40.62,1745.61
1703190840000,40.62,40.68,40.57,40.66,1971.09
1703190900000,40.66,40.79,40.56,40.7,4627.09
1703190960000,40.7,40.79,40.58,40.69,2992.51
1703191020000,40.69,40.71,40.6,40.62,799.04
1703191080000,40.61,40.65,40.54,40.65,799.94
1703191140000,40.65,40.65,40.53,40.6,1343.16
1703191200000,40.6,40.73,40.53,40.69,2260.21
1703191260000,40.69,40.73,40.58,40.71,1344.3
1703191320000,40.7,40.7,40.49,40.49,2371.12
1703191380000,40.5,40.54,40.47,40.5,751.23
1703191440000,40.5,40.51,40.4,40.43,1233.88
1703191500000,40.42,40.5,40.4,40.42,849.69
1703191560000,40.42,40.47,40.36,40.45,1355.19
1703191620000,40.45,40.45,40.28,40.37,1695.75
1703191680000,40.35,40.39,40.26,40.27,921.57
1703191740000,40.27,40.29,40.24,40.24,983.07
1703191800000,40.25,40.32,40.25,40.32,981.1
1703191860000,40.32,40.36,40.32,40.32,471.72
1703191920000,40.32,40.34,40.26,40.26,519.28
1703191980000,40.26,40.28,40.23,40.25,736.12
1703192040000,40.25,40.29,40.23,40.25,780.98
1703192100000,40.25,40.29,40.22,40.22,1149.19
1703192160000,40.22,40.3,40.21,40.3,800.46
1703192220000,40.31,40.37,40.3,40.35,900.35
1703192280000,40.34,40.34,40.22,40.27,1463.13
1703192340000,40.26,40.29,40.24,40.27,709.36
1703192400000,40.28,40.28,40.06,40.14,3658.86
1703192460000,40.14,40.22,40.07,40.2,1784.26
1703192520000,40.2,40.2,40.13,40.15,1234.38
1703192580000,40.15,40.21,40.14,40.18,1285.55
1703192640000,40.17,40.19,40.14,40.14,923.29
1703192700000,40.14,40.15,40.07,40.07,1288.8
1703192760000,40.07,40.12,40.05,40.08,1365.84
1703192820000,40.08,40.08,40.0,40.02,1424.68
1703192880000,40.03,40.05,40.01,40.04,873.76
1703192940000,40.04,40.05,39.98,40.02,1765.39
1703193000000,40.03,40.06,40.01,40.03,2375.66
1703193060000,40.02,40.05,39.98,40.02,1662.82
1703193120000,40.01,40.05,39.7,39.83,7890.7
1703193180000,39.84,39.93,39.81,39.89,2785.69
1703193240000,39.88,39.96,39.82,39.95,2529.02
1703193300000,39.96,40.06,39.95,40.05,1718.77
1703193360000,40.05,40.05,39.98,39.99,892.83
1703193420000,39.99,40.01,39.82,39.98,2591.39
1703193480000,40.0,40.05,39.98,40.04,1592.74
1703193540000,40.04,40.11,39.98,40.11,1795.98
1703193600000,40.11,40.16,40.1,40.14,1505.92
1703193660000,40.14,40.16,40.04,40.07,2089.06
1703193720000,40.06,40.21,40.05,40.21,1719.07
1703193780000,40.2,40.28,40.18,40.21,1687.25
1703193840000,40.21,40.28,40.18,40.21,1598.67
1703193900000,40.2,40.22,40.14,40.22,569.32
1703193960000,40.21,40.23,40.1,40.12,492.45
1703194020000,40.11,40.11,39.98,40.07,1022.1
1703194080000,40.06,40.2,40.06,40.19,743.79
1703194140000,40.2,40.24,40.15,40.22,794.27
1703194200000,40.22,40.22,40.12,40.18,502.95
1703194260000,40.19,40.25,40.11,40.14,1474.51
1703194320000,40.14,40.21,40.1,40.11,802.33
1703194380000,40.1,40.14,40.0,40.01,780.92
1703194440000,40.0,40.13,40.0,40.13,951.75
1703194500000,40.14,40.24,40.08,40.13,1981.16
1703194560000,40.13,40.14,40.01,40.06,618.94
1703194620000,40.06,40.06,39.92,39.98,1135.36
1703194680000,39.98,40.05,39.91,40.03,743.84
1703194740000,40.02,40.1,39.95,40.02,1583.45
1703194800000,40.02,40.03,39.93,39.96,610.78
1703194860000,39.96,40.07,39.96,40.07,874.24
1703194920000,40.06,40.12,40.0,40.1,586.27
1703194980000,40.1,40.18,40.07,40.18,838.34
1703195040000,40.17,40.25,40.14,40.2,1332.43
1703195100000,40.2,40.27,40.14,40.22,672.38
1703195160000,40.22,40.28,40.19,40.25,1098.65
1703195220000,40.25,40.28,40.12,40.16,1287.75
1703195280000,40.17,40.27,40.17,40.24,751.0
1703195340000,40.24,40.39,40.22,40.39,2502.7
1703195400000,40.39,40.55,40.36,40.54,2670.18
1703195460000,40.54,40.71,40.49,40.68,4390.2
1703195520000,40.69,40.84,40.54,40.78,3905.46
1703195580000,40.79,40.79,40.58,40.59,4018.88
1703195640000,40.6,40.87,40.58,40.8,3946.1
1703195700000,40.8,40.95,40.69,40.87,4423.97
1703195760000,40.86,40.91,40.77,40.78,2837.61
1703195820000,40.79,40.8,40.72,40.8,1763.35
1703195880000,40.79,40.9,40.78,40.79,1885.3
1703195940000,40.79,40.99,40.78,40.96,2009.29
1703196000000,40.95,40.99,40.72,40.77,3942.54
1703196060000,40.77,40.8,40.69,40.77,2380.18
1703196120000,40.76,40.76,40.68,40.69,1730.77
1703196180000,40.7,40.73,40.51,40.56,8958.86
1703196240000,40.53,40.6,40.49,40.55,2074.82
1703196300000,40.55,40.67,40.52,40.67,1214.18
1703196360000,40.65,40.68,40.5,40.5,1537.67
1703196420000,40.5,40.56,40.46,40.54,1166.36
1703196480000,40.53,40.64,40.45,40.46,981.02
1703196540000,40.45,40.46,40.41,40.42,1208.78
1703196600000,40.42,40.44,40.41,40.42,376.57
1703196660000,40.43,40.64,40.43,40.63,1193.96
1703196720000,40.62,40.62,40.55,40.6,633.27
1703196780000,40.59,40.66,40.55,40.64,484.52
1703196840000,40.65,40.69,40.61,40.69,914.71
1703196900000,40.7,40.7,40.58,40.6,984.64
1703196960000,40.6,40.75,40.6,40.73,876.79
1703197020000,40.74,40.76,40.72,40.73,340.87
1703197080000,40.72,40.78,40.71,40.77,760.01
1703197140000,40.76,40.85,40.75,40.85,799.39
1703197200000,40.86,40.93,40.83,40.89,915.95
1703197260000,40.9,40.93,40.75,40.78,1523.36
1703197320000,40.77,40.82,40.65,40.67,2190.94
1703197380000,40.67,40.68,40.62,40.65,460.42
1703197440000,40.66,40.66,40.57,40.57,571.02
1703197500000,40.56,40.64,40.56,40.64,512.4
1703197560000,40.64,40.68,40.58,40.66,1163.83
1703197620000,40.67,40.82,40.67,40.7,1445.42
1703197680000,40.7,40.8,40.7,40.72,1204.21
1703197740000,40.73,40.74,40.7,40.71,345.11
1703197800000,40.7,40.7,40.58,40.63,1372.66
1703197860000,40.62,40.62,40.56,40.59,842.32
1703197920000,40.6,40.71,40.55,40.61,2401.24
1703197980000,40.61,40.61,40.51,40.58,806.61
1703198040000,40.57,40.57,40.36,40.51,2076.87
1703198100000,40.51,40.51,40.39,40.4,1523.58
1703198160000,40.39,40.43,40.37,40.38,1305.67
1703198220000,40.38,40.38,40.33,40.34,594.12
1703198280000,40.34,40.36,40.2,40.2,2151.52
1703198340000,40.2,40.31,40.2,40.25,1368.75
1703198400000,40.25,40.31,40.24,40.3,960.98
1703198460000,40.31,40.33,40.26,40.3,1169.02
1703198520000,40.29,40.33,40.27,40.28,1094.81
1703198580000,40.29,40.32,40.27,40.27,732.22
1703198640000,40.27,40.34,40.26,40.28,1285.95
1703198700000,40.27,40.34,40.26,40.29,1125.96
1703198760000,40.3,40.32,40.1,40.18,2696.02
1703198820000,40.17,40.32,40.17,40.28,1343.15
1703198880000,40.29,40.35,40.27,40.31,1250.54
1703198940000,40.31,40.33,40.31,40.32,197.42
1703199000000,40.33,40.35,40.3,40.35,605.76
1703199060000,40.34,40.35,40.31,40.33,762.3
1703199120000,40.33,40.35,40.24,40.25,517.13
1703199180000,40.25,40.33,40.24,40.31,905.96
1703199240000,40.31,40.34,40.29,40.32,441.13
1703199300000,40.32,40.33,40.24,40.25,508.63
1703199360000,40.25,40.34,40.25,40.29,1169.05
1703199420000,40.29,40.3,40.25,40.27,275.8
1703199480000,40.26,40.3,40.26,40.29,269.21
1703199540000,40.28,40.3,40.28,40.3,1545.58
1703199600000,40.3,40.47,40.21,40.35,7837.76
1703199660000,40.34,40.4,40.29,40.3,831.04
1703199720000,40.31,40.41,40.22,40.24,1143.34
1703199780000,40.23,40.23,40.09,40.1,1703.41
1703199840000,40.11,40.13,40.03,40.06,1960.32
1703199900000,40.06,40.1,40.02,40.05,1444.86
1703199960000,40.05,40.1,39.9,39.99,3091.65
1703200020000,40.0,40.16,39.98,40.07,2664.35
1703200080000,40.07,40.24,40.06,40.23,1343.03
1703200140000,40.22,40.32,40.19,40.32,1790.59
1703200200000,40.31,40.48,40.31,40.41,2194.57
1703200260000,40.42,40.74,40.39,40.73,3641.41
1703200320000,40.72,40.73,40.57,40.71,2393.67
1703200380000,40.7,40.71,40.59,40.69,1443.39
1703200440000,40.68,40.7,40.54,40.57,1760.34
1703200500000,40.58,40.66,40.52,40.6,1595.73
1703200560000,40.6,40.64,40.5,40.55,1242.32
1703200620000,40.56,40.56,40.42,40.48,1120.21
1703200680000,40.48,40.66,40.42,40.59,1548.23
1703200740000,40.58,40.58,40.47,40.47,1109.69
1703200800000,40.47,40.53,40.33,40.4,1495.73
1703200860000,40.39,40.39,40.25,40.29,3292.76
1703200920000,40.29,40.29,40.22,40.28,1415.22
1703200980000,40.29,40.38,40.24,40.32,1889.86
1703201040000,40.32,40.53,40.29,40.53,1363.98
1703201100000,40.53,40.59,40.43,40.51,1267.0
1703201160000,40.51,40.7,40.5,40.68,2102.47
1703201220000,40.69,40.81,40.66,40.72,2522.51
1703201280000,40.72,40.79,40.66,40.75,1560.54
1703201340000,40.74,40.75,40.67,40.73,1682.64
1703201400000,40.73,40.79,40.65,40.71,2700.79
1703201460000,40.7,40.7,40.5,40.57,3325.13
1703201520000,40.57,40.62,40.41,40.45,2521.53
1703201580000,40.44,40.44,40.26,40.4,4077.93
1703201640000,40.39,40.54,40.35,40.52,1385.31
1703201700000,40.53,40.71,40.51,40.66,3210.57
1703201760000,40.66,40.7,40.52,40.66,2661.17
1703201820000,40.65,40.66,40.51,40.56,2139.76
1703201880000,40.56,40.67,40.55,40.65,2053.07
1703201940000,40.65,40.78,40.6,40.7,1864.31
1703202000000,40.72,40.75,40.54,40.69,1984.27
1703202060000,40.68,40.74,40.64,40.74,2453.9
1703202120000,40.73,40.77,40.6,40.74,1427.54
1703202180000,40.74,40.75,40.58,40.7,1824.15
1703202240000,40.69,40.76,40.63,40.7,1430.18
1703202300000,40.73,40.73,40.63,40.71,1307.04
1703202360000,40.71,40.73,40.57,40.62,1102.88
1703202420000,40.63,40.7,40.6,40.64,1175.82
1703202480000,40.64,40.69,40.56,40.57,715.11
1703202540000,40.57,40.6,40.44,40.55,1932.65
1703202600000,40.53,40.64,40.45,40.6,903.33
1703202660000,40.6,40.73,40.56,40.64,644.11
1703202720000,40.65,40.67,40.59,40.6,592.16
1703202780000,40.6,40.6,40.48,40.55,749.59
1703202840000,40.54,40.55,40.5,40.55,285.88
1703202900000,40.54,40.6,40.47,40.48,874.46
1703202960000,40.48,40.52,40.37,40.41,1664.96
1703203020000,40.41,40.44,40.38,40.41,1238.14
1703203080000,40.4,40.59,40.39,40.57,1810.03
1703203140000,40.57,40.63,40.51,40.56,1215.1
1703203200000,40.56,40.67,40.44,40.58,2673.56
1703203260000,40.56,40.68,40.53,40.64,1720.23
1703203320000,40.64,40.69,40.59,40.67,1124.05
1703203380000,40.66,40.71,40.6,40.6,1217.33
1703203440000,40.6,40.64,40.55,40.57,1027.99
1703203500000,40.58,40.6,40.45,40.45,1555.39
1703203560000,40.45,40.46,40.36,40.36,1938.82
1703203620000,40.38,40.58,40.31,40.48,3404.17
1703203680000,40.48,40.64,40.41,40.57,877.47
1703203740000,40.57,40.7,40.48,40.69,1286.56
1703203800000,40.69,40.83,40.66,40.78,2496.81
1703203860000,40.78,40.93,40.77,40.89,2670.3
1703203920000,40.9,40.92,40.84,40.92,2168.2
1703203980000,40.92,40.99,40.86,40.96,3143.07
1703204040000,40.97,41.1,40.86,41.06,5298.38
1703204100000,41.06,41.14,40.89,41.11,6193.69
1703204160000,41.12,41.13,40.97,41.01,3943.79
1703204220000,41.01,41.26,40.92,41.24,4100.24
1703204280000,41.25,41.38,41.16,41.27,4849.57
1703204340000,41.28,41.41,41.21,41.32,3477.99
1703204400000,41.33,41.33,41.07,41.13,6089.13
1703204460000,41.14,41.24,41.06,41.17,4031.87
1703204520000,41.17,41.25,40.88,40.98,4871.94
1703204580000,40.97,40.97,40.8,40.87,3554.5
1703204640000,40.87,40.9,40.72,40.79,2783.38
1703204700000,40.78,40.88,40.75,40.87,2072.77
1703204760000,40.88,41.0,40.83,40.88,1789.75
1703204820000,40.89,40.92,40.82,40.84,1469.75
1703204880000,40.85,40.94,40.84,40.94,896.91
1703204940000,40.93,40.93,40.87,40.93,809.43
1703205000000,40.94,40.94,40.83,40.88,983.93
1703205060000,40.87,40.95,40.83,40.93,724.06
1703205120000,40.93,41.05,40.89,41.05,1533.39
1703205180000,41.05,41.09,40.99,41.02,1164.93
1703205240000,41.02,41.15,41.02,41.12,1298.54
1703205300000,41.12,41.21,40.8,40.83,6760.49
1703205360000,40.82,40.9,40.77,40.89,1627.63
1703205420000,40.88,40.97,40.84,40.96,566.0
1703205480000,40.95,41.05,40.95,41.04,941.97
1703205540000,41.04,41.08,40.95,41.05,1964.3
1703205600000,41.05,41.15,41.02,41.15,773.08
1703205660000,41.16,41.18,41.1,41.17,1002.7
1703205720000,41.18,41.26,41.08,41.14,1397.31
1703205780000,41.13,41.27,41.13,41.21,2173.61
1703205840000,41.22,41.3,41.2,41.29,1120.76
1703205900000,41.29,41.32,41.21,41.32,1428.27
1703205960000,41.31,41.41,41.31,41.36,1443.37
1703206020000,41.37,41.39,41.2,41.26,1828.6
1703206080000,41.25,41.28,41.16,41.24,5163.74
1703206140000,41.24,41.37,41.2,41.32,2348.0
1703206200000,41.31,41.33,41.16,41.33,1219.73
1703206260000,41.33,41.35,41.25,41.35,1753.12
1703206320000,41.35,41.57,41.34,41.45,4726.78
1703206380000,41.46,41.51,41.36,41.46,1925.79
1703206440000,41.45,41.57,41.42,41.55,2076.1
1703206500000,41.54,41.57,41.49,41.57,2047.29
1703206560000,41.57,41.7,41.53,41.62,3642.26
1703206620000,41.62,41.62,41.5,41.54,2700.99
1703206680000,41.54,41.57,41.45,41.46,2673.64
1703206740000,41.46,41.52,41.45,41.52,738.71
1703206800000,41.52,41.52,41.42,41.46,4514.81
1703206860000,41.46,41.48,41.26,41.3,3528.23
1703206920000,41.31,41.4,41.26,41.33,1853.27
1703206980000,41.34,41.4,41.28,41.31,562.62
1703207040000,41.3,41.47,41.3,41.47,1215.62
1703207100000,41.47,41.58,41.46,41.56,1904.18
1703207160000,41.55,41.59,41.51,41.59,1447.99
1703207220000,41.59,41.69,41.57,41.66,1499.99
1703207280000,41.67,41.7,41.63,41.66,1554.41
1703207340000,41.66,41.66,41.54,41.56,1519.24
1703207400000,41.57,41.68,41.54,41.64,1011.05
1703207460000,41.63,41.69,41.63,41.65,789.03
1703207520000,41.65,41.7,41.64,41.67,1356.09
1703207580000,41.67,41.76,41.66,41.71,1176.12
1703207640000,41.7,41.98,41.7,41.85,3896.16
1703207700000,41.84,41.91,41.72,41.8,3155.76
1703207760000,41.81,41.89,41.78,41.86,1155.58
1703207820000,41.85,42.0,41.85,41.98,2105.66
1703207880000,41.97,42.02,41.95,41.98,1353.47
1703207940000,41.98,42.06,41.88,41.94,3869.26
1703208000000,41.94,42.07,41.91,42.06,2377.56
1703208060000,42.05,42.09,41.9,42.02,3248.81
1703208120000,42.02,42.07,41.95,42.02,1115.99
1703208180000,42.02,42.11,42.02,42.1,1969.26
1703208240000,42.08,42.1,42.01,42.09,1191.93
1703208300000,42.09,42.09,41.99,41.99,1619.89
1703208360000,42.0,42.04,41.82,42.01,3578.75
1703208420000,42.0,42.0,41.8,41.82,2079.23
1703208480000,41.84,41.9,41.8,41.88,1161.36
1703208540000,41.89,42.06,41.84,41.94,3044.43
1703208600000,41.94,42.07,41.88,42.07,3024.54
1703208660000,42.07,42.11,41.93,42.04,1619.37
1703208720000,42.03,42.11,42.01,42.08,884.79
1703208780000,42.09,42.27,42.03,42.25,5124.44
1703208840000,42.25,42.25,42.1,42.12,2208.13
1703208900000,42.12,42.18,42.11,42.16,573.35
1703208960000,42.16,42.18,42.08,42.11,1623.23
1703209020000,42.1,42.14,42.07,42.12,937.78
1703209080000,42.12,42.16,42.07,42.16,552.47
1703209140000,42.16,42.17,42.09,42.14,844.46
1703209200000,42.13,42.17,42.1,42.13,603.68
1703209260000,42.13,42.16,42.08,42.11,388.34
1703209320000,42.11,42.17,42.11,42.16,710.42
1703209380000,42.16,42.36,42.15,42.33,3083.22
1703209440000,42.33,42.4,42.26,42.32,2561.43
1703209500000,42.33,42.42,42.31,42.42,2480.7
1703209560000,42.42,42.47,42.33,42.43,1852.76
1703209620000,42.43,42.47,42.4,42.45,1439.16
1703209680000,42.46,42.68,42.43,42.61,7700.36
1703209740000,42.61,42.66,42.46,42.56,2661.69
1703209800000,42.57,42.59,42.35,42.43,2802.79
1703209860000,42.44,42.46,42.34,42.37,1373.39
1703209920000,42.37,42.45,42.25,42.27,2656.96
1703209980000,42.27,42.36,42.18,42.29,2095.22
1703210040000,42.3,42.54,42.19,42.46,3495.54
1703210100000,42.47,42.65,42.33,42.65,3514.74
1703210160000,42.64,42.73,42.62,42.69,2474.47
1703210220000,42.68,42.74,42.59,42.62,2232.85
1703210280000,42.61,42.68,42.59,42.65,710.07
1703210340000,42.66,42.66,42.45,42.47,1739.67
1703210400000,42.45,42.67,42.45,42.66,1363.23
1703210460000,42.66,42.8,42.55,42.57,3296.87
1703210520000,42.57,42.62,42.53,42.59,893.19
1703210580000,42.59,42.81,42.55,42.78,1694.65
1703210640000,42.77,42.77,42.58,42.73,2492.98
1703210700000,42.73,42.91,42.72,42.88,5475.42
1703210760000,42.87,42.89,42.75,42.86,1328.64
1703210820000,42.86,42.87,42.76,42.82,949.43
1703210880000,42.81,42.85,42.79,42.85,980.22
1703210940000,42.85,42.98,42.8,42.86,2788.17
1703211000000,42.85,42.85,42.58,42.64,3235.91
1703211060000,42.64,42.68,42.59,42.64,1451.28
1703211120000,42.63,42.69,42.62,42.69,581.54
1703211180000,42.69,42.78,42.66,42.7,1744.82
1703211240000,42.7,42.79,42.66,42.72,856.11
1703211300000,42.72,42.78,42.65,42.67,1403.57
1703211360000,42.67,42.74,42.38,42.53,7036.35
1703211420000,42.54,42.95,42.52,42.91,9102.43
1703211480000,42.9,42.94,42.68,42.74,4218.15
1703211540000,42.73,42.76,42.54,42.59,4846.19
1703211600000,42.59,42.6,42.4,42.43,5819.87
1703211660000,42.44,42.44,42.13,42.17,4876.87
1703211720000,42.18,42.18,42.03,42.16,3362.66
1703211780000,42.15,42.15,41.74,41.95,8326.0
1703211840000,41.94,42.05,41.88,41.91,3317.15
1703211900000,41.9,42.01,41.79,41.82,3119.42
1703211960000,41.81,41.83,41.65,41.7,3434.01
1703212020000,41.7,41.84,41.6,41.71,4172.02
1703212080000,41.7,41.7,41.55,41.61,3652.54
1703212140000,41.61,41.64,41.56,41.57,1601.8
1703212200000,41.57,41.8,41.56,41.79,4431.8
1703212260000,41.79,42.09,41.78,41.99,4485.15
1703212320000,42.0,42.07,41.89,41.94,2349.48
1703212380000,41.95,42.2,41.95,42.18,1651.16
1703212440000,42.18,42.27,42.08,42.26,1369.45
1703212500000,42.27,42.29,42.1,42.1,2616.36
1703212560000,42.11,42.36,42.1,42.25,2446.03
1703212620000,42.24,42.37,42.24,42.28,1236.0
1703212680000,42.28,42.48,42.28,42.43,2561.99
1703212740000,42.43,42.46,42.38,42.4,1762.96
1703212800000,42.39,42.49,42.31,42.47,2742.36
1703212860000,42.48,42.62,42.48,42.62,1471.14
1703212920000,42.62,42.62,42.41,42.44,2913.42
1703212980000,42.44,42.48,42.33,42.34,2112.55
1703213040000,42.34,42.46,42.32,42.37,2005.03
1703213100000,42.36,42.38,42.19,42.3,2260.63
1703213160000,42.3,42.37,42.09,42.23,2745.08
1703213220000,42.23,42.34,42.15,42.16,1441.02
1703213280000,42.17,42.19,42.15,42.17,501.84
1703213340000,42.17,42.17,42.0,42.01,2260.35
1703213400000,42.01,42.02,41.87,41.88,1439.72
1703213460000,41.88,41.92,41.85,41.85,1010.61
1703213520000,41.85,42.0,41.81,41.81,1694.13
1703213580000,41.82,42.03,41.81,41.96,1851.99
1703213640000,41.96,42.03,41.85,41.94,2001.52
1703213700000,41.94,42.09,41.92,41.98,2594.41
1703213760000,41.98,42.05,41.9,41.97,2531.02
1703213820000,41.96,42.23,41.96,42.16,2184.73
1703213880000,42.15,42.42,42.15,42.42,3083.52
1703213940000,42.42,42.51,42.35,42.45,2619.72
1703214000000,42.45,42.55,42.39,42.45,2233.62
1703214060000,42.45,42.45,42.18,42.19,2954.57
1703214120000,42.19,42.28,42.13,42.28,1020.41
1703214180000,42.28,42.34,42.26,42.33,1047.23
1703214240000,42.32,42.32,42.17,42.24,1244.18
1703214300000,42.24,42.41,42.24,42.3,2150.17
1703214360000,42.29,42.36,42.26,42.32,1350.99
1703214420000,42.32,42.34,42.26,42.3,897.92
1703214480000,42.29,42.31,42.26,42.28,644.05
1703214540000,42.28,42.29,42.15,42.24,1056.04
1703214600000,42.24,42.24,42.13,42.18,1112.19
1703214660000,42.17,42.17,42.02,42.02,1537.76
1703214720000,42.03,42.03,41.87,41.92,2569.94
1703214780000,41.91,41.93,41.82,41.85,1546.36
1703214840000,41.84,41.86,41.57,41.6,2768.55
1703214900000,41.6,41.8,41.6,41.79,4832.29
1703214960000,41.79,41.96,41.79,41.96,2861.73
1703215020000,41.96,42.17,41.93,42.04,3385.71
1703215080000,42.03,42.09,42.0,42.05,650.33
1703215140000,42.05,42.1,41.98,42.03,2050.53
1703215200000,42.04,42.1,42.0,42.07,1000.03
1703215260000,42.05,42.06,41.99,42.01,1579.59
1703215320000,42.01,42.01,41.78,41.78,1324.4
1703215380000,41.77,41.78,41.41,41.45,8155.55
1703215440000,41.47,41.71,41.47,41.7,3345.26
1703215500000,41.7,41.79,41.66,41.67,1513.7
1703215560000,41.68,41.75,41.57,41.61,2305.13
1703215620000,41.62,41.62,41.51,41.51,1301.13
1703215680000,41.52,41.6,41.51,41.52,1445.85
1703215740000,41.51,41.51,41.42,41.49,1649.25
1703215800000,41.48,41.55,41.31,41.4,4533.81
1703215860000,41.4,41.51,41.4,41.41,1636.38
1703215920000,41.41,41.48,41.38,41.42,1439.38
1703215980000,41.42,41.55,41.42,41.5,1168.51
1703216040000,41.5,41.55,41.45,41.47,1324.93
1703216100000,41.47,41.69,41.47,41.64,1707.95
1703216160000,41.65,41.69,41.51,41.52,810.81
1703216220000,41.53,41.59,41.43,41.44,892.13
1703216280000,41.45,41.57,41.45,41.47,930.43
1703216340000,41.48,41.52,41.39,41.51,1659.64
1703216400000,41.5,41.5,41.47,41.48,388.97
1703216460000,41.49,41.53,41.47,41.49,1212.02
1703216520000,41.49,41.51,41.4,41.45,2366.25
1703216580000,41.46,41.53,41.45,41.52,990.75
1703216640000,41.53,41.61,41.5,41.57,1535.27
1703216700000,41.57,41.66,41.56,41.57,1420.49
1703216760000,41.58,41.76,41.57,41.73,1439.54
1703216820000,41.73,41.83,41.69,41.74,1923.08
1703216880000,41.73,41.8,41.71,41.71,1104.96
1703216940000,41.72,41.86,41.71,41.83,756.38
1703217000000,41.83,41.92,41.83,41.86,791.98
1703217060000,41.85,42.0,41.85,41.99,1870.95
1703217120000,41.99,42.08,41.98,42.04,2193.05
1703217180000,42.06,42.33,42.04,42.28,2888.27
1703217240000,42.3,42.54,42.28,42.39,7371.39
1703217300000,42.38,42.39,42.31,42.36,2685.12
1703217360000,42.35,42.38,42.2,42.29,1894.11
1703217420000,42.29,42.31,42.21,42.26,1436.29
1703217480000,42.25,42.26,42.06,42.09,1764.64
1703217540000,42.09,42.12,42.07,42.1,715.44
1703217600000,42.1,42.12,42.02,42.09,1692.67
1703217660000,42.08,42.32,42.04,42.28,3024.78
1703217720000,42.29,42.3,42.13,42.13,674.08
1703217780000,42.13,42.13,41.95,41.95,1343.94
1703217840000,41.94,42.0,41.86,41.91,1485.59
1703217900000,41.92,42.14,41.91,42.08,2647.62
1703217960000,42.08,42.27,42.06,42.25,3515.57
1703218020000,42.25,42.3,42.09,42.14,1588.89
1703218080000,42.13,42.14,41.94,42.03,1716.56
1703218140000,42.03,42.29,41.99,42.27,4243.83
1703218200000,42.26,42.37,42.22,42.25,1857.62
1703218260000,42.26,42.41,42.2,42.28,1845.88
1703218320000,42.28,42.32,42.18,42.2,1619.85
1703218380000,42.19,42.21,42.05,42.14,1523.72
1703218440000,42.15,42.18,42.11,42.17,574.14
1703218500000,42.17,42.24,42.06,42.08,2841.19
1703218560000,42.09,42.09,41.98,42.06,1185.83
1703218620000,42.06,42.24,42.02,42.22,1577.05
1703218680000,42.22,42.35,42.22,42.28,2816.94
1703218740000,42.27,42.32,42.16,42.17,1074.0
1703218800000,42.17,42.18,41.96,42.09,3094.37
1703218860000,42.08,42.11,41.98,42.07,1335.17
1703218920000,42.08,42.09,41.94,41.98,1292.77
1703218980000,41.98,42.0,41.87,41.88,1175.24
1703219040000,41.88,41.88,41.7,41.73,3416.86
1703219100000,41.74,41.84,41.73,41.77,559.06
1703219160000,41.78,41.85,41.74,41.83,302.99
1703219220000,41.84,41.87,41.83,41.86,384.82
1703219280000,41.85,41.9,41.82,41.87,1015.23
1703219340000,41.88,41.97,41.79,41.85,1497.37
1703219400000,41.85,41.85,41.69,41.72,1442.43
1703219460000,41.72,41.83,41.68,41.74,886.01
1703219520000,41.75,41.84,41.67,41.83,860.04
1703219580000,41.84,41.89,41.77,41.88,1011.43
1703219640000,41.88,41.89,41.79,41.87,484.7
1703219700000,41.88,41.89,41.5,41.56,4474.45
1703219760000,41.56,41.75,41.5,41.74,2477.9
1703219820000,41.74,41.74,41.54,41.6,3561.15
1703219880000,41.6,41.68,41.52,41.57,1800.93
1703219940000,41.58,41.63,41.5,41.56,1256.79
1703220000000,41.57,41.59,41.47,41.55,1029.38
1703220060000,41.56,41.68,41.51,41.6,1865.89
1703220120000,41.59,41.61,41.55,41.58,613.69
1703220180000,41.58,41.61,41.48,41.53,1130.17
1703220240000,41.52,41.58,41.45,41.57,1978.45
1703220300000,41.57,41.75,41.54,41.67,3223.25
1703220360000,41.67,41.73,41.67,41.72,347.24
1703220420000,41.72,41.8,41.72,41.72,650.15
1703220480000,41.73,41.73,41.58,41.62,1201.19
1703220540000,41.62,41.62,41.53,41.58,723.21
1703220600000,41.58,41.73,41.58,41.73,911.6
1703220660000,41.72,41.87,41.72,41.85,1024.62
1703220720000,41.85,41.98,41.84,41.86,1980.89
1703220780000,41.86,42.04,41.84,41.97,1464.78
1703220840000,41.98,42.06,41.82,41.92,2703.76
1703220900000,41.91,41.92,41.74,41.76,3314.61
1703220960000,41.77,41.85,41.75,41.84,643.78
1703221020000,41.85,42.16,41.85,42.1,5221.63
1703221080000,42.09,42.12,42.0,42.03,1730.44
1703221140000,42.04,42.16,42.0,42.12,1962.3
1703221200000,42.12,42.12,41.86,42.05,3213.89
1703221260000,42.06,42.48,42.05,42.43,6971.23
1703221320000,42.43,42.5,42.37,42.44,3184.4
1703221380000,42.45,42.56,42.43,42.55,2572.64
1703221440000,42.55,42.59,42.45,42.47,2912.41
1703221500000,42.47,42.52,42.25,42.31,3410.2
1703221560000,42.31,42.33,42.17,42.23,1717.0
1703221620000,42.23,42.29,42.16,42.16,742.22
1703221680000,42.17,42.3,42.12,42.13,1239.14
1703221740000,42.14,42.25,42.14,42.17,1450.79
1703221800000,42.16,42.3,42.13,42.29,1074.64
1703221860000,42.29,42.35,42.22,42.25,890.16
1703221920000,42.26,42.5,42.26,42.43,2047.5
1703221980000,42.42,42.49,42.31,42.48,1649.58
1703222040000,42.49,42.5,42.34,42.47,1984.02
1703222100000,42.48,42.65,42.47,42.59,2758.82
1703222160000,42.59,42.79,42.58,42.63,4262.56
1703222220000,42.64,42.68,42.54,42.56,1776.2
1703222280000,42.56,42.58,42.33,42.33,2485.65
1703222340000,42.36,42.4,42.27,42.36,1349.44
1703222400000,42.37,42.39,42.3,42.34,640.82
1703222460000,42.33,42.49,42.32,42.36,1539.65
1703222520000,42.37,42.45,42.35,42.43,523.0
1703222580000,42.43,42.49,42.3,42.35,1253.59
1703222640000,42.36,42.4,42.23,42.27,1314.42
1703222700000,42.28,42.3,42.26,42.29,301.13
1703222760000,42.29,42.31,42.27,42.3,560.37
1703222820000,42.31,42.43,42.31,42.42,1042.56
1703222880000,42.41,42.43,42.27,42.32,1599.48
1703222940000,42.3,42.32,42.26,42.3,663.78
1703223000000,42.31,42.39,42.26,42.28,1874.75
1703223060000,42.28,42.3,42.2,42.22,988.16
1703223120000,42.23,42.23,42.14,42.18,1251.96
1703223180000,42.18,42.24,42.15,42.19,1629.49
1703223240000,42.2,42.24,42.2,42.22,514.5
1703223300000,42.22,42.29,42.15,42.27,1853.26
1703223360000,42.27,42.27,42.04,42.07,2304.61
1703223420000,42.08,42.12,42.03,42.1,875.41
1703223480000,42.1,42.13,42.07,42.09,635.41
1703223540000,42.08,42.18,42.08,42.15,1088.33
1703223600000,42.14,42.21,42.14,42.17,701.74
1703223660000,42.17,42.2,42.14,42.15,261.74
1703223720000,42.15,42.16,42.09,42.11,519.45
1703223780000,42.1,42.23,42.07,42.22,947.78
1703223840000,42.22,42.3,42.19,42.2,709.87
1703223900000,42.2,42.2,42.15,42.17,711.3
1703223960000,42.18,42.18,42.04,42.04,1285.99
1703224020000,42.04,42.04,41.93,41.99,2164.37
1703224080000,41.98,42.0,41.92,41.95,1132.33
1703224140000,41.95,42.07,41.87,42.02,1940.61
1703224200000,42.02,42.08,41.91,41.93,1389.55
1703224260000,41.94,42.01,41.84,41.99,1959.08
1703224320000,41.99,42.02,41.8,41.84,1960.05
1703224380000,41.83,41.85,41.64,41.75,4098.88
1703224440000,41.76,41.84,41.76,41.79,1276.77
1703224500000,41.78,41.78,41.65,41.67,2563.72
1703224560000,41.67,41.68,41.62,41.64,1139.05
1703224620000,41.64,41.68,41.6,41.67,1403.34
1703224680000,41.68,41.85,41.68,41.84,2135.5
1703224740000,41.83,41.84,41.78,41.8,985.85
1703224800000,41.81,41.82,41.67,41.72,1471.35
1703224860000,41.71,41.77,41.56,41.56,2848.6
1703224920000,41.58,41.63,41.55,41.57,1089.98
1703224980000,41.57,41.65,41.57,41.61,741.91
1703225040000,41.62,41.72,41.57,41.7,1911.44
1703225100000,41.71,41.79,41.6,41.7,2745.49
1703225160000,41.7,41.81,41.7,41.76,912.2
1703225220000,41.76,41.79,41.69,41.7,987.57
1703225280000,41.7,41.72,41.54,41.61,4954.51
1703225340000,41.6,41.62,41.52,41.53,1154.2
1703225400000,41.52,41.58,41.47,41.49,2114.81
1703225460000,41.5,41.52,41.46,41.5,961.22
1703225520000,41.5,41.5,41.43,41.43,1098.71
1703225580000,41.44,41.51,41.41,41.42,1533.88
1703225640000,41.43,41.63,41.43,41.61,2010.14
1703225700000,41.61,41.68,41.45,41.56,2595.18
1703225760000,41.55,41.57,41.47,41.52,819.31
1703225820000,41.52,41.52,41.42,41.52,801.52
1703225880000,41.51,41.53,41.45,41.48,706.21
1703225940000,41.48,41.49,41.41,41.43,1289.78
1703226000000,41.42,41.46,41.32,41.42,2538.3
1703226060000,41.41,41.56,41.34,41.49,2224.11
1703226120000,41.49,41.66,41.49,41.53,2338.15
1703226180000,41.53,41.62,41.5,41.62,950.68
1703226240000,41.62,41.67,41.55,41.62,1808.78
1703226300000,41.62,41.76,41.6,41.76,2496.37
1703226360000,41.74,41.86,41.73,41.82,1705.45
1703226420000,41.82,41.92,41.79,41.88,1422.2
1703226480000,41.89,41.99,41.89,41.99,1121.59
1703226540000,41.98,42.02,41.92,41.92,1349.43
1703226600000,41.93,42.01,41.71,41.72,4491.72
1703226660000,41.72,41.72,41.59,41.68,1719.89
1703226720000,41.68,41.83,41.66,41.76,1380.15
1703226780000,41.77,41.97,41.77,41.94,2234.32
1703226840000,41.93,41.93,41.73,41.73,2286.21
1703226900000,41.73,41.73,41.58,41.58,1279.6
1703226960000,41.58,41.59,41.44,41.5,3188.15
1703227020000,41.5,41.51,41.38,41.38,748.72
1703227080000,41.38,41.41,41.14,41.27,3913.84
1703227140000,41.27,41.27,41.05,41.18,5662.5
1703227200000,41.19,41.27,41.18,41.23,754.03
1703227260000,41.23,41.28,40.83,40.86,4851.41
1703227320000,40.86,40.99,40.76,40.82,4757.65
1703227380000,40.81,40.98,40.75,40.85,4880.36
1703227440000,40.86,41.02,40.83,40.95,1973.04
1703227500000,40.97,41.22,40.81,41.16,6244.47
1703227560000,41.16,41.28,41.07,41.24,2530.45
1703227620000,41.24,41.28,41.14,41.23,1772.56
1703227680000,41.22,41.27,41.06,41.09,1827.63
1703227740000,41.09,41.13,40.95,40.97,2560.77
1703227800000,40.98,41.26,40.95,41.22,4068.16
1703227860000,41.22,41.24,41.05,41.06,1624.53
1703227920000,41.06,41.07,40.79,40.85,2657.74
1703227980000,40.85,41.18,40.85,41.17,2773.92
1703228040000,41.17,41.19,40.91,40.95,4022.65
1703228100000,40.94,41.16,40.82,41.14,10108.22
1703228160000,41.14,41.32,41.14,41.23,4270.6
1703228220000,41.24,41.34,41.0,41.31,3289.94
1703228280000,41.3,41.34,41.14,41.16,3611.27
1703228340000,41.16,41.27,40.9,41.2,5613.94
1703228400000,41.21,41.55,41.18,41.47,4772.41
1703228460000,41.49,41.5,41.24,41.24,5099.66
1703228520000,41.24,41.35,41.0,41.03,4584.19
1703228580000,41.04,41.28,41.04,41.09,5156.49
1703228640000,41.1,41.44,41.1,41.4,3376.51
1703228700000,41.39,41.67,41.3,41.64,3649.75
1703228760000,41.63,41.68,41.57,41.67,2102.53
1703228820000,41.66,41.67,41.46,41.52,2365.65
1703228880000,41.52,41.54,41.42,41.54,2229.66
1703228940000,41.53,41.53,41.27,41.36,2335.44
1703229000000,41.38,41.42,41.16,41.17,1861.41
1703229060000,41.16,41.17,41.04,41.05,2242.53
1703229120000,41.05,41.08,40.99,41.07,2027.12
1703229180000,41.07,41.23,41.06,41.22,2840.68
1703229240000,41.22,41.24,41.04,41.14,2052.51
1703229300000,41.15,41.27,41.1,41.2,4463.34
1703229360000,41.2,41.39,41.16,41.28,1954.71
1703229420000,41.27,41.36,41.16,41.18,1917.47
1703229480000,41.17,41.22,41.14,41.18,1008.63
1703229540000,41.18,41.33,41.14,41.16,1792.38
1703229600000,41.15,41.16,40.98,40.99,2083.42
1703229660000,40.99,41.0,40.77,40.87,8003.56
1703229720000,40.88,41.01,40.85,40.96,2705.74
1703229780000,40.95,40.97,40.68,40.76,2986.36
1703229840000,40.77,40.92,40.75,40.92,2535.55
1703229900000,40.92,41.02,40.86,40.87,1965.3
1703229960000,40.87,40.87,40.73,40.74,2800.89
1703230020000,40.75,40.87,40.68,40.85,3463.15
1703230080000,40.86,41.02,40.82,40.98,2901.92
1703230140000,40.98,41.12,40.98,41.03,2857.7
1703230200000,41.02,41.02,40.9,40.92,2869.33
1703230260000,40.92,40.97,40.9,40.93,1671.89
1703230320000,40.93,40.94,40.62,40.66,4175.97
1703230380000,40.66,40.66,40.22,40.23,15028.22
1703230440000,40.22,40.34,40.2,40.29,5695.16
1703230500000,40.28,40.39,40.16,40.34,6772.96
1703230560000,40.34,40.41,40.05,40.16,4618.09
1703230620000,40.16,40.27,40.06,40.19,4603.13
1703230680000,40.19,40.46,40.13,40.21,4976.18
1703230740000,40.2,40.26,40.05,40.11,5302.98
1703230800000,40.12,40.21,40.08,40.19,4554.05
1703230860000,40.17,40.2,40.08,40.13,2372.19
1703230920000,40.15,40.2,40.09,40.16,4103.04
1703230980000,40.16,40.19,39.99,40.09,7919.44
1703231040000,40.09,40.22,40.08,40.2,2758.07
1703231100000,40.21,40.38,40.17,40.26,3085.94
1703231160000,40.26,40.34,40.16,40.34,2058.12
1703231220000,40.33,40.36,40.21,40.31,2805.87
1703231280000,40.31,40.35,40.21,40.26,2108.2
1703231340000,40.25,40.29,40.19,40.2,1890.77
1703231400000,40.21,40.34,40.18,40.26,1917.19
1703231460000,40.25,40.35,40.25,40.32,2584.0
1703231520000,40.32,40.39,40.3,40.35,2100.99
1703231580000,40.35,40.48,40.32,40.33,2317.3
1703231640000,40.34,40.44,40.34,40.36,1105.36
1703231700000,40.36,40.41,40.21,40.33,2037.81
1703231760000,40.33,40.43,40.32,40.39,995.81
1703231820000,40.39,40.48,40.34,40.34,1721.63
1703231880000,40.34,40.53,40.3,40.49,3749.3
1703231940000,40.5,40.53,40.38,40.41,2332.54
1703232000000,40.41,40.54,40.33,40.49,2875.24
1703232060000,40.51,40.6,40.5,40.51,1991.78
1703232120000,40.52,40.55,40.44,40.52,1356.92
1703232180000,40.53,40.59,40.52,40.56,1345.62
1703232240000,40.55,40.65,40.54,40.64,3015.03
1703232300000,40.64,40.7,40.6,40.68,1811.54
1703232360000,40.68,40.7,40.65,40.67,1121.77
1703232420000,40.68,40.79,40.67,40.7,3044.36
1703232480000,40.71,40.78,40.69,40.78,783.56
1703232540000,40.77,40.8,40.75,40.8,766.23
1703232600000,40.78,40.8,40.75,40.78,1216.05
1703232660000,40.77,40.83,40.76,40.79,1536.56
1703232720000,40.8,40.83,40.7,40.7,2693.98
1703232780000,40.7,40.74,40.62,40.64,2176.15
1703232840000,40.64,40.71,40.58,40.65,1561.25
1703232900000,40.64,40.71,40.35,40.37,8278.54
1703232960000,40.37,40.48,40.35,40.41,2403.05
1703233020000,40.41,40.48,40.38,40.44,1178.14
1703233080000,40.44,40.54,40.39,40.5,1247.22
1703233140000,40.5,40.53,40.25,40.34,2613.98
1703233200000,40.33,40.33,40.16,40.19,3039.09
1703233260000,40.2,40.2,40.07,40.13,3770.9
1703233320000,40.14,40.29,40.12,40.27,2778.25
1703233380000,40.28,40.43,40.28,40.4,2622.61
1703233440000,40.39,40.4,40.27,40.36,2002.23
1703233500000,40.36,40.38,40.27,40.35,979.45
1703233560000,40.35,40.38,40.13,40.17,2499.52
1703233620000,40.17,40.3,40.15,40.27,1996.59
1703233680000,40.26,40.41,40.25,40.4,1144.14
1703233740000,40.41,40.44,40.32,40.4,1157.92
1703233800000,40.4,40.5,40.4,40.48,737.54
1703233860000,40.49,40.64,40.47,40.59,2985.71
1703233920000,40.58,40.61,40.37,40.44,3058.37
1703233980000,40.43,40.5,40.39,40.5,1044.27
1703234040000,40.48,40.5,40.32,40.35,2843.63
1703234100000,40.35,40.36,40.19,40.26,2983.82
1703234160000,40.26,40.26,40.15,40.15,1341.97
1703234220000,40.17,40.19,40.07,40.09,1763.09
1703234280000,40.1,40.25,40.03,40.22,2619.44
1703234340000,40.23,40.25,40.14,40.18,1394.09
1703234400000,40.17,40.18,39.99,40.08,9494.4
1703234460000,40.09,40.12,40.02,40.07,1496.37
1703234520000,40.07,40.15,39.99,40.02,2653.76
1703234580000,40.03,40.05,39.93,39.96,5251.07
1703234640000,39.96,39.97,39.66,39.7,8766.64
1703234700000,39.71,39.89,39.69,39.87,5255.24
1703234760000,39.87,39.92,39.8,39.92,3294.06
1703234820000,39.9,39.98,39.79,39.92,2735.69
1703234880000,39.91,40.03,39.89,40.0,2164.18
1703234940000,40.01,40.01,39.89,39.96,1640.71
1703235000000,39.96,39.99,39.76,39.83,2999.52
1703235060000,39.84,39.88,39.77,39.84,1361.43
1703235120000,39.83,39.94,39.82,39.89,916.52
1703235180000,39.89,39.9,39.56,39.65,4405.0
1703235240000,39.66,39.82,39.61,39.7,4773.76
1703235300000,39.7,39.8,39.53,39.54,5790.71
1703235360000,39.54,39.63,39.54,39.58,1287.19
1703235420000,39.58,39.58,39.02,39.23,21317.4
1703235480000,39.24,39.35,39.24,39.32,4925.36
1703235540000,39.32,39.65,39.3,39.45,14312.24
1703235600000,39.45,39.57,39.4,39.55,1519.34
1703235660000,39.54,39.59,39.44,39.51,4250.14
1703235720000,39.52,39.55,39.47,39.49,1612.61
1703235780000,39.49,39.5,39.26,39.32,3432.46
1703235840000,39.32,39.37,39.26,39.34,1323.03
1703235900000,39.33,39.34,39.11,39.14,3852.58
1703235960000,39.12,39.2,39.06,39.1,5260.42
1703236020000,39.09,39.21,39.06,39.18,4769.57
1703236080000,39.18,39.18,39.08,39.09,2539.27
1703236140000,39.1,39.12,38.91,39.04,8523.34
1703236200000,39.04,39.14,39.0,39.01,3057.16
1703236260000,39.01,39.06,38.91,38.91,1510.39
1703236320000,38.92,38.93,38.67,38.72,8184.84
1703236380000,38.72,39.04,38.67,38.7,7343.98
1703236440000,38.7,38.78,38.6,38.65,5098.44
1703236500000,38.65,38.87,38.38,38.47,10879.9
1703236560000,38.47,38.59,38.31,38.39,6771.53
1703236620000,38.4,38.57,38.38,38.48,4218.53
1703236680000,38.48,38.79,38.45,38.76,6040.19
1703236740000,38.76,38.93,38.72,38.88,4231.19
1703236800000,38.89,38.98,38.85,38.88,2979.5
1703236860000,38.88,38.93,38.37,38.44,16080.54
1703236920000,38.44,38.59,38.0,38.03,22047.01
1703236980000,38.03,38.25,38.03,38.11,7901.88
1703237040000,38.12,38.21,38.02,38.19,6986.83
1703237100000,38.19,38.49,38.1,38.33,7142.93
1703237160000,38.33,38.37,38.26,38.27,2684.87
1703237220000,38.29,38.4,38.25,38.4,2366.72
1703237280000,38.39,38.54,38.16,38.2,6439.36
1703237340000,38.21,38.28,38.13,38.22,2242.03
1703237400000,38.22,38.22,38.08,38.14,3492.95
1703237460000,38.14,38.16,38.06,38.08,3317.38
1703237520000,38.08,38.2,38.06,38.18,2307.74
1703237580000,38.17,38.38,38.13,38.3,3160.34
1703237640000,38.3,38.66,38.26,38.49,4653.94
1703237700000,38.48,38.55,38.38,38.48,4633.55
1703237760000,38.47,38.66,38.46,38.53,2849.2
1703237820000,38.52,38.72,38.51,38.64,3555.71
1703237880000,38.64,38.7,38.57,38.66,2209.17
1703237940000,38.66,38.73,38.57,38.59,4137.71
1703238000000,38.6,38.8,38.57,38.77,2864.16
1703238060000,38.77,38.87,38.71,38.73,2429.16
1703238120000,38.73,38.76,38.57,38.62,2563.62
1703238180000,38.61,38.65,38.52,38.58,1428.76
1703238240000,38.57,38.69,38.57,38.64,763.09
1703238300000,38.64,38.64,38.51,38.58,1930.82
1703238360000,38.58,38.6,38.22,38.24,9013.77
1703238420000,38.25,38.33,38.2,38.21,3541.49
1703238480000,38.21,38.26,38.16,38.18,2276.21
1703238540000,38.18,38.4,38.18,38.37,3384.9
1703238600000,38.38,38.5,38.29,38.31,3736.33
1703238660000,38.32,38.37,38.31,38.36,1042.41
1703238720000,38.35,38.49,38.32,38.49,2446.22
1703238780000,38.5,38.57,38.45,38.45,1922.09
1703238840000,38.46,38.57,38.44,38.54,1669.16
1703238900000,38.54,38.56,38.43,38.52,3108.52
1703238960000,38.53,38.73,38.52,38.73,2222.68
1703239020000,38.73,38.73,38.57,38.57,2327.0
1703239080000,38.56,38.62,38.42,38.44,1803.55
1703239140000,38.45,38.53,38.43,38.53,1046.17
1703239200000,38.53,38.59,38.52,38.55,1335.39
1703239260000,38.54,38.56,38.51,38.55,853.95
1703239320000,38.55,38.56,38.45,38.47,1352.43
1703239380000,38.46,38.51,38.24,38.31,4417.88
1703239440000,38.31,38.4,38.29,38.3,1383.95
1703239500000,38.3,38.36,38.22,38.23,1486.21
1703239560000,38.23,38.26,38.0,38.08,6619.96
1703239620000,38.07,38.38,38.01,38.34,4185.0
1703239680000,38.34,38.37,38.3,38.32,886.96
1703239740000,38.34,38.38,38.23,38.26,1351.05
1703239800000,38.27,38.36,38.17,38.18,2228.59
1703239860000,38.17,38.26,38.14,38.17,1940.75
1703239920000,38.18,38.22,38.14,38.18,1062.34
1703239980000,38.18,38.2,38.15,38.2,895.33
1703240040000,38.19,38.36,38.19,38.34,1600.63
1703240100000,38.35,38.45,38.33,38.33,3763.0
1703240160000,38.33,38.4,38.28,38.28,1021.87
1703240220000,38.28,38.33,38.23,38.28,962.23
1703240280000,38.28,38.39,38.28,38.35,861.1
1703240340000,38.36,38.44,38.36,38.44,924.61
1703240400000,38.44,38.5,38.44,38.47,970.62
1703240460000,38.45,38.51,38.43,38.47,1618.91
1703240520000,38.46,38.46,38.34,38.39,1154.72
1703240580000,38.39,38.41,38.33,38.38,1279.88
1703240640000,38.37,38.52,38.35,38.51,1754.23
1703240700000,38.5,38.51,38.44,38.47,1256.67
1703240760000,38.48,38.5,38.45,38.46,689.5
1703240820000,38.46,38.5,38.45,38.48,1478.91
1703240880000,38.48,38.48,38.35,38.37,1290.4
1703240940000,38.36,38.44,38.35,38.44,746.1
1703241000000,38.43,38.55,38.41,38.5,1657.52
1703241060000,38.5,38.5,38.44,38.48,1102.84
1703241120000,38.47,38.47,38.37,38.39,1990.76
1703241180000,38.39,38.52,38.39,38.5,1042.63
1703241240000,38.49,38.65,38.48,38.63,2577.29
1703241300000,38.63,38.78,38.59,38.77,3068.92
1703241360000,38.77,38.82,38.64,38.71,3939.35
1703241420000,38.7,38.82,38.7,38.81,2185.72
1703241480000,38.8,38.83,38.7,38.8,2868.64
1703241540000,38.8,38.92,38.8,38.89,5416.48
1703241600000,38.9,39.02,38.85,38.96,6392.72
1703241660000,38.95,39.11,38.85,38.95,8457.34
1703241720000,38.96,39.06,38.92,38.98,2532.21
1703241780000,38.98,39.05,38.95,38.99,2040.38
1703241840000,38.99,39.17,38.97,39.07,5330.52
1703241900000,39.05,39.07,38.91,38.92,4543.07
1703241960000,38.92,38.98,38.89,38.96,1795.07
1703242020000,38.96,39.02,38.89,38.94,2635.09
1703242080000,38.94,38.99,38.87,38.9,1852.5
1703242140000,38.92,38.96,38.84,38.9,1768.31
1703242200000,38.9,38.9,38.64,38.77,3129.97
1703242260000,38.76,38.88,38.73,38.78,1199.11
1703242320000,38.77,38.83,38.62,38.63,3826.73
1703242380000,38.64,38.69,38.62,38.68,1314.23
1703242440000,38.68,38.86,38.68,38.76,2450.86
1703242500000,38.76,38.88,38.73,38.84,1310.97
1703242560000,38.83,38.94,38.83,38.93,813.95
1703242620000,38.92,39.01,38.88,38.98,2987.89
1703242680000,38.97,39.0,38.89,38.94,4076.82
1703242740000,38.95,38.97,38.9,38.94,702.97
1703242800000,38.94,38.94,38.75,38.81,3932.89
1703242860000,38.82,38.85,38.79,38.84,660.79
1703242920000,38.84,38.94,38.83,38.88,2379.48
1703242980000,38.88,38.92,38.87,38.91,925.51
1703243040000,38.91,38.93,38.8,38.81,1074.88
1703243100000,38.8,38.88,38.76,38.84,1779.59
1703243160000,38.84,38.91,38.8,38.91,1235.52
1703243220000,38.9,38.91,38.83,38.83,489.94
1703243280000,38.82,38.86,38.75,38.84,1156.06
1703243340000,38.84,38.84,38.75,38.75,783.69
1703243400000,38.75,38.81,38.75,38.77,559.16
1703243460000,38.76,38.76,38.73,38.74,470.81
1703243520000,38.73,38.75,38.71,38.74,395.34
1703243580000,38.74,38.86,38.74,38.86,1227.79
1703243640000,38.86,38.94,38.85,38.92,992.86
1703243700000,38.92,38.97,38.91,38.96,763.36
1703243760000,38.96,39.01,38.94,39.01,1402.7
1703243820000,39.01,39.04,38.96,38.97,971.06
1703243880000,38.98,39.03,38.85,39.03,1940.22
1703243940000,39.02,39.09,38.99,39.02,1585.77
1703244000000,39.02,39.04,38.83,38.88,1848.89
1703244060000,38.87,38.89,38.81,38.87,982.13
1703244120000,38.86,38.86,38.78,38.82,825.18
1703244180000,38.82,38.89,38.82,38.83,635.46
1703244240000,38.84,38.84,38.73,38.79,1229.97
1703244300000,38.78,38.79,38.71,38.73,964.82
1703244360000,38.73,38.84,38.72,38.73,968.93
1703244420000,38.74,38.84,38.74,38.83,736.31
1703244480000,38.84,38.84,38.8,38.82,343.41
1703244540000,38.81,38.81,38.67,38.77,1642.23
1703244600000,38.76,38.76,38.61,38.66,1746.31
1703244660000,38.67,38.77,38.67,38.68,954.92
1703244720000,38.68,38.71,38.67,38.7,359.06
1703244780000,38.69,38.7,38.5,38.53,1674.44
1703244840000,38.54,38.62,38.45,38.6,2750.25
1703244900000,38.6,38.66,38.56,38.66,983.69
1703244960000,38.65,38.68,38.58,38.66,1715.61
1703245020000,38.67,38.74,38.65,38.66,560.66
1703245080000,38.66,38.66,38.62,38.65,514.76
1703245140000,38.65,38.66,38.61,38.62,1197.25
1703245200000,38.62,38.64,38.47,38.6,3104.18
1703245260000,38.6,38.65,38.56,38.64,879.41
1703245320000,38.65,38.68,38.61,38.61,573.77
1703245380000,38.62,38.66,38.62,38.66,302.74
1703245440000,38.66,38.68,38.57,38.58,574.17
1703245500000,38.57,38.65,38.54,38.6,1354.43
1703245560000,38.59,38.6,38.5,38.52,727.6
1703245620000,38.53,38.59,38.48,38.49,1054.96
1703245680000,38.5,38.55,38.42,38.48,2827.59
1703245740000,38.48,38.48,38.3,38.44,4139.51
1703245800000,38.44,38.53,38.43,38.53,815.6
1703245860000,38.54,38.68,38.54,38.58,1679.42
1703245920000,38.58,38.74,38.57,38.6,1920.08
1703245980000,38.61,38.72,38.58,38.63,1584.31
1703246040000,38.63,38.74,38.62,38.73,1453.09
1703246100000,38.73,38.73,38.55,38.57,3103.22
1703246160000,38.56,38.64,38.54,38.62,497.29
1703246220000,38.62,38.62,38.57,38.59,513.28
1703246280000,38.58,38.61,38.58,38.6,378.65
1703246340000,38.59,38.63,38.56,38.59,1346.27
1703246400000,38.58,38.63,38.55,38.6,878.68
1703246460000,38.59,38.64,38.55,38.64,784.98
1703246520000,38.63,38.66,38.47,38.48,962.76
1703246580000,38.48,38.49,38.42,38.47,674.94
1703246640000,38.46,38.5,38.43,38.48,680.2
1703246700000,38.48,38.49,38.33,38.33,1281.49
1703246760000,38.33,38.45,38.32,38.4,1242.01
1703246820000,38.4,38.41,38.36,38.39,815.75
1703246880000,38.39,38.53,38.39,38.4,1555.23
1703246940000,38.4,38.45,38.3,38.34,889.64
1703247000000,38.34,38.41,38.25,38.32,2254.83
1703247060000,38.31,38.46,38.31,38.45,729.29
1703247120000,38.46,38.48,38.35,38.4,1640.15
1703247180000,38.4,38.43,38.32,38.35,887.92
1703247240000,38.36,38.4,38.3,38.31,936.27
1703247300000,38.32,38.48,38.32,38.43,2197.43
1703247360000,38.44,38.67,38.44,38.61,3637.99
1703247420000,38.61,38.71,38.6,38.71,1275.33
1703247480000,38.71,38.71,38.62,38.65,1641.1
1703247540000,38.65,38.69,38.54,38.55,959.57
1703247600000,38.54,38.66,38.48,38.49,2360.79
1703247660000,38.48,38.52,38.4,38.47,1717.36
1703247720000,38.47,38.56,38.45,38.53,558.85
1703247780000,38.53,38.59,38.52,38.55,670.89
1703247840000,38.55,38.56,38.37,38.37,2286.87
1703247900000,38.36,38.57,38.35,38.57,1252.83
1703247960000,38.56,38.58,38.42,38.42,965.6
1703248020000,38.42,38.42,38.32,38.32,1663.81
1703248080000,38.31,38.42,38.27,38.4,2433.05
1703248140000,38.4,38.4,38.27,38.29,2172.09
1703248200000,38.28,38.3,38.18,38.2,1809.76
1703248260000,38.2,38.3,38.17,38.24,1835.84
1703248320000,38.24,38.36,38.23,38.35,540.7
1703248380000,38.35,38.36,38.24,38.3,1051.96
1703248440000,38.3,38.31,38.18,38.2,2615.53
1703248500000,38.2,38.22,38.14,38.17,2270.9
1703248560000,38.18,38.29,38.15,38.21,1230.9
1703248620000,38.21,38.22,38.14,38.14,1101.89
1703248680000,38.13,38.27,38.13,38.2,1475.21
1703248740000,38.2,38.28,38.17,38.26,729.3
1703248800000,38.26,38.4,38.25,38.39,1329.26
1703248860000,38.4,38.48,38.31,38.34,1906.14
1703248920000,38.35,38.4,38.3,38.32,865.93
1703248980000,38.33,38.48,38.32,38.44,1196.48
1703249040000,38.43,38.46,38.37,38.39,766.04
1703249100000,38.39,38.43,38.22,38.29,1584.48
1703249160000,38.28,38.37,38.26,38.26,708.89
1703249220000,38.27,38.32,38.24,38.29,831.95
1703249280000,38.29,38.4,38.27,38.4,569.14
1703249340000,38.4,38.47,38.31,38.33,936.64
1703249400000,38.34,38.34,38.19,38.19,893.24
1703249460000,38.19,38.25,38.19,38.21,496.35
1703249520000,38.22,38.24,38.2,38.22,621.22
1703249580000,38.22,38.26,38.19,38.2,914.97
1703249640000,38.2,38.22,38.17,38.19,1005.77
1703249700000,38.19,38.2,38.07,38.15,2719.56
1703249760000,38.15,38.16,37.72,37.89,15083.78
1703249820000,37.88,38.01,37.76,37.82,8389.76
1703249880000,37.82,38.01,37.8,38.0,2495.34
1703249940000,38.01,38.06,37.98,38.0,3969.26
1703250000000,38.0,38.09,37.97,38.03,2363.2
1703250060000,38.02,38.17,38.0,38.0,2646.72
1703250120000,38.0,38.14,37.96,38.11,1637.6
1703250180000,38.11,38.2,38.05,38.05,1604.21
1703250240000,38.04,38.14,37.97,37.98,1804.24
1703250300000,37.99,38.06,37.96,37.97,1701.87
1703250360000,37.96,38.11,37.96,38.08,1359.54
1703250420000,38.07,38.13,37.96,37.97,2399.61
1703250480000,37.96,38.07,37.95,38.04,1073.61
1703250540000,38.05,38.13,38.01,38.06,2827.33
1703250600000,38.06,38.14,38.03,38.06,1362.8
1703250660000,38.07,38.2,38.07,38.18,2097.77
1703250720000,38.17,38.24,38.14,38.14,1486.59
1703250780000,38.15,38.15,37.99,38.02,1021.96
1703250840000,38.02,38.07,37.98,38.0,1426.14
1703250900000,38.0,38.07,37.89,37.89,2657.63
1703250960000,37.9,37.97,37.89,37.94,1206.49
1703251020000,37.95,37.99,37.93,37.96,785.31
1703251080000,37.96,38.0,37.88,37.9,1529.83
1703251140000,37.91,37.94,37.61,37.72,9683.4
1703251200000,37.73,37.88,37.72,37.8,2861.19
1703251260000,37.79,37.95,37.78,37.91,2443.18
1703251320000,37.91,37.98,37.86,37.89,3003.28
1703251380000,37.89,37.95,37.86,37.92,854.15
1703251440000,37.92,38.04,37.92,38.03,1478.07
1703251500000,38.04,38.06,37.99,38.03,977.83
1703251560000,38.05,38.06,38.01,38.02,594.54
1703251620000,38.02,38.05,37.87,37.9,1041.31
1703251680000,37.89,37.94,37.88,37.89,1126.22
1703251740000,37.9,37.94,37.88,37.89,479.11
1703251800000,37.89,37.89,37.53,37.63,6067.62
1703251860000,37.64,37.75,37.56,37.74,4615.03
1703251920000,37.73,37.76,37.58,37.62,2753.41
1703251980000,37.62,37.72,37.61,37.71,2547.33
1703252040000,37.7,37.74,37.67,37.71,1196.18
1703252100000,37.69,37.77,37.65,37.69,2716.95
1703252160000,37.69,37.81,37.65,37.79,1181.02
1703252220000,37.79,37.85,37.74,37.83,1800.86
1703252280000,37.83,37.86,37.75,37.78,1254.26
1703252340000,37.8,37.87,37.79,37.86,771.18
1703252400000,37.86,37.94,37.86,37.9,1525.24
1703252460000,37.89,37.9,37.77,37.83,1130.55
1703252520000,37.83,37.83,37.74,37.77,863.17
1703252580000,37.77,37.9,37.76,37.89,633.62
1703252640000,37.89,38.11,37.88,38.08,2860.28
1703252700000,38.08,38.1,38.0,38.02,2275.4
1703252760000,38.03,38.17,38.03,38.1,2978.42
1703252820000,38.1,38.23,38.07,38.21,1377.73
1703252880000,38.21,38.23,38.09,38.15,2499.46
1703252940000,38.16,38.17,38.05,38.11,1399.42
1703253000000,38.12,38.13,38.09,38.1,722.28
1703253060000,38.11,38.12,38.0,38.11,1908.76
1703253120000,38.11,38.13,37.99,38.08,1552.92
1703253180000,38.08,38.13,38.0,38.11,1856.62
1703253240000,38.12,38.22,38.02,38.22,1850.41
1703253300000,38.21,38.34,38.17,38.3,4130.95
1703253360000,38.31,38.45,38.29,38.39,4007.76
1703253420000,38.38,38.43,38.29,38.31,2671.22
1703253480000,38.3,38.37,38.24,38.31,1498.68
1703253540000,38.32,38.39,38.28,38.36,1364.03
1703253600000,38.36,38.4,38.3,38.39,2286.01
1703253660000,38.39,38.44,38.3,38.39,1900.04
1703253720000,38.4,38.49,38.4,38.46,2647.65
1703253780000,38.46,38.48,38.4,38.42,2326.75
1703253840000,38.42,38.44,38.4,38.42,1268.4
1703253900000,38.42,38.43,38.37,38.38,1666.45
1703253960000,38.38,38.39,38.22,38.23,2555.65
1703254020000,38.23,38.25,38.15,38.16,1961.99
1703254080000,38.17,38.28,38.17,38.24,1258.49
1703254140000,38.23,38.23,38.06,38.1,2206.91
1703254200000,38.1,38.1,37.77,37.85,6986.1
1703254260000,37.84,37.95,37.81,37.92,2797.84
1703254320000,37.91,37.96,37.85,37.88,943.55
1703254380000,37.88,37.92,37.83,37.84,1662.55
1703254440000,37.84,37.91,37.77,37.86,2921.88
1703254500000,37.86,37.97,37.77,37.8,3360.46
1703254560000,37.8,37.91,37.8,37.85,1504.99
1703254620000,37.86,37.88,37.75,37.77,2496.05
1703254680000,37.77,37.79,37.61,37.67,6370.81
1703254740000,37.68,37.73,37.65,37.67,2237.27
1703254800000,37.66,37.66,37.53,37.6,4110.09
1703254860000,37.59,37.64,37.3,37.55,14662.74
1703254920000,37.54,37.56,37.41,37.45,4347.94
1703254980000,37.45,37.52,37.35,37.38,2273.28
1703255040000,37.38,37.44,37.26,37.38,5419.64
1703255100000,37.39,37.54,37.35,37.39,3378.87
1703255160000,37.4,37.42,37.26,37.35,5526.87
1703255220000,37.35,37.42,37.31,37.37,2281.13
1703255280000,37.37,37.38,37.24,37.28,3397.78
1703255340000,37.28,37.35,37.14,37.18,9045.64
1703255400000,37.17,37.44,37.15,37.41,8708.36
1703255460000,37.42,37.48,37.39,37.43,3482.82
1703255520000,37.44,37.5,37.4,37.49,2836.63
1703255580000,37.49,37.56,37.39,37.39,5057.35
1703255640000,37.4,37.4,37.18,37.23,4453.5
1703255700000,37.24,37.37,37.24,37.35,4101.75
1703255760000,37.34,37.34,37.24,37.28,1830.35
1703255820000,37.27,37.35,37.23,37.29,1504.9
1703255880000,37.28,37.34,37.25,37.3,1886.1
1703255940000,37.3,37.32,37.21,37.23,1254.88
1703256000000,37.23,37.27,37.15,37.26,3060.49
1703256060000,37.26,37.31,36.87,37.01,16915.33
1703256120000,37.01,37.1,36.98,37.07,4124.39
1703256180000,37.06,37.11,36.96,36.96,4663.84
1703256240000,36.97,36.99,36.74,36.91,12347.3
1703256300000,36.92,37.07,36.89,36.91,8831.57
1703256360000,36.91,37.07,36.88,37.04,3863.25
1703256420000,37.05,37.08,36.91,37.02,2812.96
1703256480000,37.02,37.1,37.01,37.09,1591.41
1703256540000,37.08,37.14,37.06,37.1,1914.39
1703256600000,37.09,37.14,37.06,37.07,1011.08
1703256660000,37.08,37.09,37.04,37.06,1206.68
1703256720000,37.06,37.11,37.0,37.11,2382.7
1703256780000,37.1,37.34,37.08,37.31,4181.97
1703256840000,37.3,37.39,37.25,37.33,2310.26
1703256900000,37.33,37.33,36.88,36.92,9285.83
1703256960000,36.91,37.09,36.79,37.08,11192.23
1703257020000,37.08,37.21,37.03,37.14,2672.05
1703257080000,37.15,37.16,37.07,37.12,1491.8
1703257140000,37.12,37.22,37.06,37.18,2256.19
1703257200000,37.18,37.49,37.16,37.33,10436.87
1703257260000,37.31,37.37,37.25,37.33,2236.51
1703257320000,37.32,37.34,37.13,37.14,2038.71
1703257380000,37.14,37.31,37.13,37.28,1993.32
1703257440000,37.29,37.3,37.1,37.15,2148.19
1703257500000,37.14,37.19,37.09,37.11,1678.71
1703257560000,37.11,37.2,37.09,37.14,1698.29
1703257620000,37.14,37.18,37.12,37.16,789.97
1703257680000,37.15,37.15,37.05,37.08,1443.66
1703257740000,37.08,37.1,36.95,36.96,1715.31
1703257800000,36.96,37.05,36.94,37.04,2021.67
1703257860000,37.05,37.16,37.05,37.13,1107.75
1703257920000,37.14,37.18,37.12,37.15,570.01
1703257980000,37.15,37.2,37.14,37.19,942.37
1703258040000,37.19,37.19,37.15,37.18,636.62
1703258100000,37.18,37.33,37.15,37.27,4041.94
1703258160000,37.26,37.38,37.21,37.21,2001.65
1703258220000,37.21,37.26,37.14,37.24,1800.04
1703258280000,37.24,37.24,37.13,37.18,900.32
1703258340000,37.17,37.3,37.15,37.3,1668.7
1703258400000,37.3,37.4,37.3,37.32,1367.68
1703258460000,37.32,37.39,37.27,37.35,2026.96
1703258520000,37.35,37.41,37.32,37.35,1601.57
1703258580000,37.36,37.46,37.33,37.37,2147.83
1703258640000,37.38,37.64,37.36,37.58,4709.31
1703258700000,37.57,37.71,37.53,37.67,5002.98
1703258760000,37.66,37.72,37.64,37.67,1593.04
1703258820000,37.66,37.89,37.65,37.79,6171.74
1703258880000,37.79,37.91,37.77,37.86,2993.16
1703258940000,37.85,37.89,37.77,37.87,3199.3
1703259000000,37.88,37.9,37.76,37.86,1955.03
1703259060000,37.86,37.86,37.74,37.79,2076.13
1703259120000,37.78,37.97,37.72,37.83,5284.44
1703259180000,37.84,38.13,37.79,38.03,8185.26
1703259240000,38.02,38.06,37.99,38.03,3557.05
1703259300000,38.03,38.08,37.99,38.01,4992.71
1703259360000,38.02,38.04,37.79,37.82,3704.66
1703259420000,37.82,37.9,37.82,37.87,1935.02
1703259480000,37.88,37.89,37.79,37.84,780.67
1703259540000,37.84,37.91,37.81,37.91,2449.81
1703259600000,37.91,37.95,37.85,37.87,1964.2
1703259660000,37.87,37.9,37.78,37.79,1478.48
1703259720000,37.79,37.86,37.77,37.86,898.32
1703259780000,37.85,37.86,37.78,37.81,766.2
1703259840000,37.81,38.0,37.81,37.87,1793.46
1703259900000,37.87,37.94,37.8,37.94,1878.71
1703259960000,37.93,37.98,37.9,37.92,947.38
1703260020000,37.93,38.0,37.89,38.0,767.67
1703260080000,38.0,38.0,37.86,37.86,1017.35
1703260140000,37.87,37.88,37.72,37.72,2245.75
1703260200000,37.72,37.77,37.7,37.72,1503.7
1703260260000,37.72,37.81,37.55,37.68,5479.32
1703260320000,37.69,37.78,37.65,37.78,2433.17
1703260380000,37.78,37.84,37.73,37.84,837.41
1703260440000,37.84,38.0,37.82,37.9,2289.0
1703260500000,37.9,37.9,37.74,37.78,1464.16
1703260560000,37.79,37.84,37.79,37.8,610.22
1703260620000,37.8,37.92,37.78,37.87,799.2
1703260680000,37.88,37.88,37.78,37.84,1098.67
1703260740000,37.84,37.89,37.8,37.83,1391.31
1703260800000,37.83,37.94,37.81,37.83,1322.35
1703260860000,37.83,37.87,37.82,37.84,892.24
1703260920000,37.85,38.0,37.84,37.96,1548.76
1703260980000,37.95,37.98,37.89,37.9,692.15
1703261040000,37.9,37.93,37.77,37.78,2028.92
1703261100000,37.77,37.86,37.7,37.7,1937.39
1703261160000,37.7,37.91,37.7,37.88,1616.38
1703261220000,37.87,37.95,37.83,37.91,1164.13
1703261280000,37.91,37.96,37.87,37.87,863.02
1703261340000,37.88,37.94,37.86,37.92,695.47
1703261400000,37.92,37.95,37.85,37.91,736.49
1703261460000,37.91,37.97,37.86,37.87,1562.09
1703261520000,37.87,37.92,37.86,37.9,276.33
1703261580000,37.91,37.93,37.83,37.84,1611.75
1703261640000,37.84,37.86,37.74,37.76,942.59
1703261700000,37.76,37.82,37.64,37.7,2952.41
1703261760000,37.69,37.71,37.63,37.7,1081.14
1703261820000,37.7,37.76,37.69,37.71,899.17
1703261880000,37.72,37.74,37.67,37.7,701.73
1703261940000,37.69,37.76,37.67,37.75,1539.06
1703262000000,37.75,37.75,37.55,37.56,2497.52
1703262060000,37.57,37.73,37.56,37.67,1213.49
1703262120000,37.68,37.69,37.57,37.61,956.0
1703262180000,37.6,37.71,37.56,37.62,1761.44
1703262240000,37.62,37.76,37.59,37.74,1766.65
1703262300000,37.74,37.86,37.74,37.85,1095.0
1703262360000,37.84,37.85,37.78,37.85,815.77
1703262420000,37.84,37.88,37.79,37.88,1063.91
1703262480000,37.88,37.89,37.8,37.82,623.85
1703262540000,37.83,37.85,37.79,37.81,861.99
1703262600000,37.81,38.18,37.81,38.1,18205.34
1703262660000,38.11,38.25,38.08,38.12,6368.73
1703262720000,38.11,38.12,37.88,37.93,3378.76
1703262780000,37.92,37.95,37.74,37.75,2491.05
1703262840000,37.76,37.83,37.74,37.77,1076.09
1703262900000,37.77,37.8,37.72,37.73,1509.6
1703262960000,37.74,37.74,37.64,37.67,1547.99
1703263020000,37.68,37.75,37.67,37.73,1205.82
1703263080000,37.73,37.83,37.67,37.69,1827.15
1703263140000,37.69,37.75,37.65,37.75,1451.34
1703263200000,37.76,37.82,37.7,37.76,1260.51
1703263260000,37.76,37.87,37.76,37.83,742.81
1703263320000,37.82,37.88,37.78,37.87,638.02
1703263380000,37.87,37.88,37.79,37.81,471.66
1703263440000,37.81,37.88,37.79,37.85,751.55
1703263500000,37.86,37.86,37.75,37.77,899.84
1703263560000,37.77,37.87,37.77,37.84,1088.2
1703263620000,37.84,37.84,37.7,37.79,3090.56
1703263680000,37.78,37.79,37.66,37.66,1210.31
1703263740000,37.67,37.74,37.63,37.66,2478.02
1703263800000,37.65,37.84,37.65,37.83,891.99
1703263860000,37.83,38.0,37.79,37.98,1231.89
1703263920000,37.99,38.05,37.93,38.05,1894.66
1703263980000,38.06,38.11,38.03,38.08,1669.07
1703264040000,38.08,38.22,38.05,38.22,2847.09
1703264100000,38.21,38.26,38.15,38.26,2398.23
1703264160000,38.27,38.28,38.13,38.14,2694.01
1703264220000,38.15,38.17,38.13,38.17,753.61
1703264280000,38.16,38.38,38.15,38.31,3130.87
1703264340000,38.31,38.35,38.17,38.24,2481.16
1703264400000,38.23,38.23,38.11,38.15,2173.57
1703264460000,38.15,38.18,38.01,38.12,2695.85
1703264520000,38.11,38.12,38.03,38.05,451.3
1703264580000,38.05,38.1,38.03,38.08,707.16
1703264640000,38.09,38.09,38.05,38.07,259.79
1703264700000,38.07,38.07,37.96,37.98,1370.09
1703264760000,37.98,38.02,37.96,38.0,601.85
1703264820000,38.0,38.11,37.97,37.99,1595.41
1703264880000,37.98,38.06,37.92,38.03,2221.48
1703264940000,38.02,38.02,37.86,37.9,1640.58
1703265000000,37.9,37.91,37.86,37.86,399.97
1703265060000,37.85,37.94,37.85,37.9,930.16
1703265120000,37.9,38.42,37.9,38.34,8108.01
1703265180000,38.33,38.34,38.26,38.27,1810.73
1703265240000,38.27,38.29,38.11,38.14,1221.57
1703265300000,38.13,38.28,38.07,38.2,5139.33
1703265360000,38.22,38.22,38.15,38.18,405.98
1703265420000,38.18,38.18,38.05,38.07,675.74
1703265480000,38.07,38.11,38.02,38.09,959.18
1703265540000,38.09,38.1,37.96,37.97,1333.37
1703265600000,37.98,37.98,37.91,37.94,1091.23
1703265660000,37.94,37.97,37.88,37.9,989.57
1703265720000,37.9,37.91,37.85,37.88,888.18
1703265780000,37.87,37.9,37.86,37.88,739.06
1703265840000,37.88,37.98,37.87,37.94,871.2
1703265900000,37.93,37.95,37.89,37.89,201.97
1703265960000,37.89,37.91,37.86,37.91,436.89
1703266020000,37.9,37.93,37.89,37.89,274.25
1703266080000,37.89,37.92,37.86,37.89,460.81
1703266140000,37.89,37.91,37.85,37.87,222.5
1703266200000,37.87,37.88,37.83,37.85,217.03
1703266260000,37.84,37.89,37.8,37.89,661.49
1703266320000,37.89,38.01,37.88,38.0,1719.55
1703266380000,37.99,38.01,37.89,37.9,489.88
1703266440000,37.89,37.9,37.85,37.85,470.66
1703266500000,37.85,37.85,37.8,37.82,1355.66
1703266560000,37.83,37.84,37.8,37.8,192.56
1703266620000,37.8,37.94,37.79,37.9,1035.47
1703266680000,37.91,37.93,37.86,37.88,583.89
1703266740000,37.88,37.95,37.85,37.94,872.94
1703266800000,37.95,38.04,37.95,38.0,1038.17
1703266860000,37.99,38.03,37.99,38.01,274.95
1703266920000,38.01,38.05,38.0,38.05,273.95
1703266980000,38.04,38.05,38.01,38.01,109.64
1703267040000,38.02,38.04,37.91,37.92,688.94
1703267100000,37.92,38.09,37.92,38.07,824.67
1703267160000,38.07,38.1,38.05,38.06,398.4
1703267220000,38.05,38.07,37.97,38.07,462.88
1703267280000,38.08,38.1,38.03,38.03,497.4
1703267340000,38.03,38.07,38.02,38.06,364.99
1703267400000,38.05,38.07,38.03,38.06,411.79
1703267460000,38.06,38.19,38.06,38.12,1059.58
1703267520000,38.11,38.15,38.11,38.14,342.39
1703267580000,38.15,38.28,38.12,38.22,1711.02
1703267640000,38.21,38.36,38.19,38.19,3365.61
1703267700000,38.19,38.21,38.12,38.19,1802.41
1703267760000,38.19,38.22,38.17,38.19,319.52
1703267820000,38.19,38.22,38.17,38.22,360.18
1703267880000,38.23,38.31,38.15,38.19,2149.11
1703267940000,38.19,38.21,38.13,38.2,645.37
1703268000000,38.2,38.22,38.11,38.17,996.42
1703268060000,38.17,38.19,38.07,38.09,5095.36
1703268120000,38.1,38.19,38.07,38.16,1118.84
1703268180000,38.15,38.15,38.11,38.11,570.96
1703268240000,38.11,38.2,38.1,38.16,1034.37
1703268300000,38.18,38.18,38.12,38.17,994.95
1703268360000,38.17,38.19,38.12,38.18,597.21
1703268420000,38.18,38.22,38.17,38.17,520.03
1703268480000,38.17,38.19,38.13,38.13,583.63
1703268540000,38.14,38.42,38.14,38.33,7894.2
1703268600000,38.32,38.32,38.18,38.21,961.72
1703268660000,38.2,38.34,38.2,38.34,1126.26
1703268720000,38.34,38.34,38.23,38.25,452.9
1703268780000,38.25,38.39,38.24,38.34,924.57
1703268840000,38.35,38.41,38.34,38.4,1107.79
1703268900000,38.4,38.49,38.37,38.48,1538.39
1703268960000,38.49,38.96,38.46,38.54,17883.26
1703269020000,38.54,38.59,38.48,38.55,1191.51
1703269080000,38.54,38.54,38.42,38.45,2360.7
1703269140000,38.44,38.57,38.41,38.55,2034.08
1703269200000,38.55,38.57,38.51,38.56,1007.24
1703269260000,38.55,38.56,38.48,38.49,908.49
1703269320000,38.5,38.6,38.49,38.56,2680.46
1703269380000,38.56,38.79,38.56,38.56,3884.87
1703269440000,38.55,38.7,38.55,38.66,1802.48
1703269500000,38.67,38.76,38.61,38.73,2423.61
1703269560000,38.73,38.78,38.68,38.71,2242.13
1703269620000,38.7,38.74,38.67,38.7,1218.82
1703269680000,38.69,38.72,38.64,38.7,1229.33
1703269740000,38.7,38.79,38.69,38.76,2932.51
1703269800000,38.77,38.8,38.7,38.77,1280.35
1703269860000,38.77,38.8,38.73,38.77,1082.42
1703269920000,38.77,38.77,38.73,38.74,844.91
1703269980000,38.75,38.77,38.73,38.75,678.37
1703270040000,38.75,38.75,38.7,38.73,2221.43
1703270100000,38.74,38.76,38.69,38.72,1040.01
1703270160000,38.73,39.05,38.73,39.01,5759.74
1703270220000,39.01,39.01,38.83,38.85,1913.85
1703270280000,38.85,38.92,38.78,38.9,774.5
1703270340000,38.91,38.92,38.84,38.86,640.74
1703270400000,38.85,38.89,38.78,38.87,1357.14
1703270460000,38.86,38.9,38.81,38.85,852.1
1703270520000,38.86,38.91,38.86,38.9,362.14
1703270580000,38.9,39.22,38.9,39.19,10236.95
1703270640000,39.18,39.2,39.08,39.15,3332.6
1703270700000,39.16,39.16,38.98,39.08,2969.09
1703270760000,39.08,39.14,39.03,39.13,2288.61
1703270820000,39.12,39.12,39.03,39.05,1160.98
1703270880000,39.04,39.13,39.01,39.12,1281.16
1703270940000,39.12,39.2,39.09,39.17,1707.59
1703271000000,39.17,39.17,39.09,39.1,586.13
1703271060000,39.1,39.13,39.0,39.1,1244.92
1703271120000,39.1,39.1,38.93,38.97,2637.55
1703271180000,38.97,39.0,38.92,38.96,1505.25
1703271240000,38.96,39.06,38.96,38.96,842.38
1703271300000,38.96,38.99,38.79,38.99,5182.88
1703271360000,38.99,39.04,38.95,39.01,1931.9
1703271420000,39.0,39.01,38.98,38.99,325.74
1703271480000,38.99,39.25,38.99,39.16,5299.86
1703271540000,39.16,39.17,39.05,39.14,1110.33
1703271600000,39.15,39.15,39.06,39.09,1225.52
1703271660000,39.1,39.12,39.04,39.05,708.42
1703271720000,39.04,39.04,38.98,38.99,1044.61
1703271780000,38.98,39.05,38.97,38.98,692.66
1703271840000,38.97,39.01,38.96,39.0,742.81
1703271900000,39.0,39.09,39.0,39.03,1362.42
1703271960000,39.03,39.11,39.03,39.1,910.05
1703272020000,39.11,39.11,38.98,39.01,1687.77
1703272080000,39.0,39.02,38.92,38.93,1197.02
1703272140000,38.92,39.08,38.92,39.05,2112.56
1703272200000,39.05,39.09,38.93,38.99,1466.58
1703272260000,39.0,39.07,38.96,38.96,922.33
1703272320000,38.97,39.02,38.97,38.97,633.84
1703272380000,38.97,38.98,38.85,38.89,736.23
1703272440000,38.9,38.92,38.83,38.85,962.58
1703272500000,38.84,38.96,38.82,38.87,1587.42
1703272560000,38.88,38.91,38.86,38.87,306.96
1703272620000,38.87,38.9,38.66,38.72,2125.5
1703272680000,38.72,39.0,38.72,38.99,4336.81
1703272740000,39.0,39.03,38.92,39.03,1671.5
1703272800000,39.03,39.12,39.02,39.09,949.87
1703272860000,39.11,39.11,39.02,39.03,1151.19
1703272920000,39.02,39.02,38.87,38.92,3834.37
1703272980000,38.91,38.94,38.88,38.89,667.57
1703273040000,38.89,38.95,38.89,38.93,357.96
1703273100000,38.94,38.95,38.9,38.91,541.86
1703273160000,38.92,38.94,38.91,38.92,187.82
1703273220000,38.92,38.93,38.68,38.77,4298.9
1703273280000,38.77,38.81,38.72,38.78,842.21
1703273340000,38.77,38.79,38.76,38.78,366.58
1703273400000,38.78,38.87,38.78,38.87,983.82
1703273460000,38.86,38.86,38.78,38.78,360.31
1703273520000,38.78,38.88,38.78,38.79,625.41
1703273580000,38.79,38.81,38.77,38.81,362.37
1703273640000,38.81,38.83,38.8,38.8,243.01
1703273700000,38.8,38.93,38.8,38.82,1397.74
1703273760000,38.83,38.85,38.79,38.8,230.3
1703273820000,38.79,38.9,38.78,38.87,1967.28
1703273880000,38.88,38.89,38.75,38.79,942.4
1703273940000,38.8,38.83,38.8,38.8,194.94
1703274000000,38.81,38.81,38.46,38.58,8908.37
1703274060000,38.58,38.62,38.44,38.5,3394.01
1703274120000,38.51,38.56,38.47,38.54,828.94
1703274180000,38.55,38.57,38.45,38.49,1071.47
1703274240000,38.49,38.53,38.48,38.53,504.67
1703274300000,38.53,38.56,38.44,38.47,1786.88
1703274360000,38.47,38.49,38.4,38.45,5491.53
1703274420000,38.46,38.57,38.46,38.56,1213.3
1703274480000,38.57,38.61,38.52,38.59,1521.31
1703274540000,38.6,38.6,38.53,38.59,1096.34
1703274600000,38.58,38.58,38.48,38.54,1420.07
1703274660000,38.54,38.54,38.45,38.47,1536.48
1703274720000,38.48,38.54,38.48,38.54,689.85
1703274780000,38.54,38.55,38.46,38.5,1270.08
1703274840000,38.51,38.61,38.51,38.61,845.48
1703274900000,38.6,38.7,38.6,38.66,3537.86
1703274960000,38.65,38.8,38.64,38.8,1975.22
1703275020000,38.8,38.8,38.71,38.74,813.99
1703275080000,38.73,38.79,38.72,38.75,893.14
1703275140000,38.75,38.82,38.68,38.68,1179.5
1703275200000,38.68,38.71,38.63,38.68,972.54
1703275260000,38.68,38.69,38.63,38.65,620.74
1703275320000,38.65,38.7,38.6,38.6,1171.71
1703275380000,38.61,38.67,38.54,38.63,1457.45
1703275440000,38.62,38.73,38.62,38.67,1569.75
1703275500000,38.66,38.7,38.65,38.66,299.53
1703275560000,38.66,38.7,38.66,38.68,722.13
1703275620000,38.68,38.7,38.61,38.61,1027.74
1703275680000,38.6,38.63,38.6,38.63,351.8
1703275740000,38.64,38.64,38.57,38.58,513.39
1703275800000,38.57,38.67,38.55,38.66,1268.42
1703275860000,38.65,38.65,38.63,38.63,147.05
1703275920000,38.64,38.66,38.64,38.66,56.18
1703275980000,38.65,38.67,38.61,38.61,498.22
1703276040000,38.61,38.61,38.53,38.58,542.54
1703276100000,38.58,38.61,38.49,38.51,1770.71
1703276160000,38.51,38.56,38.49,38.56,366.25
1703276220000,38.56,38.56,38.5,38.5,204.43
1703276280000,38.51,38.59,38.47,38.59,742.23
1703276340000,38.6,38.63,38.56,38.57,434.5
1703276400000,38.57,38.57,38.5,38.51,684.26
1703276460000,38.52,38.54,38.5,38.51,161.43
1703276520000,38.5,38.54,38.5,38.51,168.0
1703276580000,38.51,38.6,38.5,38.56,522.43
1703276640000,38.56,38.65,38.56,38.57,715.86
1703276700000,38.58,38.62,38.57,38.57,550.15
1703276760000,38.57,38.57,38.53,38.55,385.95
1703276820000,38.56,38.6,38.54,38.56,480.72
1703276880000,38.56,38.6,38.56,38.59,334.66
1703276940000,38.58,38.58,38.49,38.5,496.74
1703277000000,38.49,38.55,38.49,38.52,1475.85
1703277060000,38.51,38.51,38.46,38.47,392.78
1703277120000,38.48,38.48,38.48,38.48,44.85
1703277180000,38.48,38.48,38.43,38.43,388.54
1703277240000,38.43,38.45,38.3,38.3,1986.29
1703277300000,38.3,38.45,38.3,38.38,4207.82
1703277360000,38.39,38.42,38.37,38.37,326.57
1703277420000,38.37,38.4,38.35,38.39,551.95
1703277480000,38.4,38.4,38.36,38.39,113.98
1703277540000,38.39,38.46,38.36,38.41,664.36
1703277600000,38.41,38.45,38.35,38.42,1236.37
1703277660000,38.41,38.45,38.41,38.44,184.26
1703277720000,38.44,38.47,38.17,38.4,10817.77
1703277780000,38.4,38.5,38.38,38.43,1072.49
1703277840000,38.44,38.45,38.39,38.4,613.04
1703277900000,38.41,38.49,38.41,38.44,1853.17
1703277960000,38.44,38.51,38.44,38.51,402.59
1703278020000,38.5,38.55,38.48,38.51,665.68
1703278080000,38.51,38.52,38.49,38.51,255.1
1703278140000,38.51,38.52,38.47,38.47,1068.22
1703278200000,38.48,38.53,38.47,38.53,222.48
1703278260000,38.53,38.53,38.47,38.49,882.14
1703278320000,38.49,38.52,38.45,38.45,448.85
1703278380000,38.44,38.44,38.38,38.39,1697.2
1703278440000,38.39,38.41,38.29,38.31,1524.87
1703278500000,38.32,38.37,38.29,38.33,2080.05
1703278560000,38.32,38.37,38.31,38.33,655.5
1703278620000,38.33,38.36,38.29,38.34,648.31
1703278680000,38.34,38.39,38.34,38.39,373.37
1703278740000,38.4,38.41,38.36,38.38,794.4
1703278800000,38.38,38.43,38.38,38.41,333.87
1703278860000,38.41,38.47,38.35,38.39,1256.14
1703278920000,38.39,38.4,38.32,38.34,434.32
1703278980000,38.34,38.35,38.24,38.24,1074.28
1703279040000,38.24,38.32,38.2,38.25,2300.63
1703279100000,38.26,38.28,38.18,38.25,949.6
1703279160000,38.26,38.34,38.26,38.32,1259.26
1703279220000,38.31,38.32,38.27,38.31,548.63
1703279280000,38.32,38.32,38.26,38.27,330.47
1703279340000,38.26,38.29,38.21,38.29,862.24
1703279400000,38.3,38.3,38.26,38.3,361.03
1703279460000,38.29,38.29,38.18,38.2,835.8
1703279520000,38.2,38.25,38.2,38.21,805.04
1703279580000,38.22,38.3,38.22,38.26,490.79
1703279640000,38.26,38.27,38.25,38.26,189.24
1703279700000,38.27,38.33,38.27,38.3,1645.01
1703279760000,38.3,38.3,38.12,38.22,2138.75
1703279820000,38.21,38.23,38.18,38.19,691.21
1703279880000,38.2,38.2,38.17,38.19,286.9
1703279940000,38.2,38.22,38.19,38.22,69.65
1703280000000,38.23,38.27,38.23,38.26,497.52
1703280060000,38.26,38.28,38.2,38.2,516.79
1703280120000,38.2,38.23,38.19,38.22,338.38
1703280180000,38.23,38.28,38.23,38.27,201.48
1703280240000,38.27,38.31,38.27,38.3,408.23
1703280300000,38.29,38.29,38.16,38.16,869.3
1703280360000,38.17,38.27,38.17,38.27,1854.7
1703280420000,38.26,38.44,38.25,38.4,1621.64
1703280480000,38.41,38.52,38.41,38.51,1465.21
1703280540000,38.52,38.55,38.47,38.48,1060.73
1703280600000,38.49,38.53,38.49,38.53,452.79
1703280660000,38.53,38.54,38.52,38.52,562.89
1703280720000,38.52,38.52,38.51,38.51,93.14
1703280780000,38.51,38.51,38.43,38.45,752.32
1703280840000,38.46,38.59,38.46,38.56,1436.29
1703280900000,38.55,38.58,38.44,38.45,2303.59
1703280960000,38.45,38.51,38.45,38.47,445.11
1703281020000,38.47,38.47,38.44,38.46,56.18
1703281080000,38.45,38.45,38.36,38.37,1224.35
1703281140000,38.37,38.41,38.16,38.27,8777.42
1703281200000,38.28,38.33,38.27,38.31,969.59
1703281260000,38.3,38.3,38.2,38.2,1010.59
1703281320000,38.21,38.26,38.21,38.23,332.1
1703281380000,38.23,38.31,38.21,38.3,605.85
1703281440000,38.31,38.32,38.23,38.23,387.26
1703281500000,38.24,38.26,38.24,38.25,340.18
1703281560000,38.24,38.26,38.2,38.21,327.68
1703281620000,38.2,38.2,38.17,38.18,230.26
1703281680000,38.17,38.19,38.16,38.17,460.74
1703281740000,38.17,38.18,38.15,38.16,569.9
1703281800000,38.16,38.22,38.16,38.19,507.76
1703281860000,38.18,38.18,38.16,38.16,51.74
1703281920000,38.16,38.2,38.16,38.16,307.02
1703281980000,38.16,38.16,38.13,38.16,656.53
1703282040000,38.16,38.17,38.11,38.13,993.16
1703282100000,38.13,38.24,38.12,38.23,1416.03
1703282160000,38.24,38.28,38.23,38.26,887.46
1703282220000,38.27,38.31,38.25,38.28,1254.07
1703282280000,38.29,38.32,38.28,38.32,240.42
1703282340000,38.32,38.35,38.32,38.32,376.23
1703282400000,38.33,38.4,38.32,38.33,1047.31
1703282460000,38.34,38.41,38.33,38.41,844.02
1703282520000,38.42,38.45,38.33,38.35,1301.43
1703282580000,38.34,38.34,38.28,38.29,420.02
1703282640000,38.3,38.3,38.27,38.28,455.69
1703282700000,38.27,38.27,38.22,38.25,682.95
1703282760000,38.25,38.25,38.2,38.2,378.5
1703282820000,38.2,38.2,38.18,38.19,127.04
1703282880000,38.19,38.24,38.14,38.14,1411.84
1703282940000,38.15,38.3,38.15,38.26,1356.99
1703283000000,38.27,38.27,38.25,38.25,103.3
1703283060000,38.26,38.27,38.25,38.26,146.14
1703283120000,38.25,38.25,38.17,38.17,820.46
1703283180000,38.16,38.17,38.12,38.15,753.66
1703283240000,38.16,38.19,38.15,38.15,355.61
1703283300000,38.16,38.26,38.16,38.25,823.83
1703283360000,38.26,38.26,37.79,37.84,9161.26
1703283420000,37.85,37.99,37.78,37.93,5848.12
1703283480000,37.93,38.01,37.9,38.01,1361.63
1703283540000,38.02,38.03,37.97,37.98,669.67
1703283600000,37.97,38.03,37.93,38.01,1783.34
1703283660000,38.01,38.09,38.0,38.0,1297.5
1703283720000,38.0,38.1,37.95,38.09,2301.93
1703283780000,38.09,38.09,38.04,38.04,1044.25
1703283840000,38.05,38.1,38.01,38.09,689.09
1703283900000,38.09,38.09,37.95,37.95,1176.58
1703283960000,37.96,38.03,37.96,38.0,1347.5
1703284020000,38.01,38.01,37.98,38.0,615.11
1703284080000,38.0,38.01,37.89,37.95,1758.79
1703284140000,37.95,38.04,37.95,38.01,1170.08
1703284200000,38.02,38.12,38.02,38.12,776.09
1703284260000,38.12,38.21,38.12,38.17,1116.63
1703284320000,38.17,38.19,38.16,38.19,244.34
1703284380000,38.18,38.21,38.18,38.2,383.89
1703284440000,38.2,38.24,38.2,38.23,759.4
1703284500000,38.23,38.25,38.22,38.25,633.85
1703284560000,38.25,38.26,38.23,38.23,157.22
1703284620000,38.23,38.24,38.18,38.22,1135.13
1703284680000,38.22,38.24,38.21,38.24,299.91
1703284740000,38.24,38.36,38.24,38.35,1149.7
1703284800000,38.35,38.36,38.32,38.35,419.27
1703284860000,38.35,38.35,38.34,38.34,72.42
1703284920000,38.34,38.35,38.34,38.34,50.93
1703284980000,38.34,38.34,38.31,38.34,651.98
1703285040000,38.34,38.37,38.32,38.34,656.88
1703285100000,38.34,38.35,38.34,38.34,36.86
1703285160000,38.35,38.35,38.32,38.32,404.15
1703285220000,38.31,38.32,38.29,38.29,139.5
1703285280000,38.29,38.29,38.19,38.19,361.09
1703285340000,38.2,38.2,38.17,38.17,240.76
1703285400000,38.17,38.21,38.17,38.19,779.24
1703285460000,38.18,38.18,38.16,38.17,156.7
1703285520000,38.16,38.16,38.07,38.08,531.17
1703285580000,38.09,38.09,38.06,38.07,358.41
1703285640000,38.08,38.08,38.02,38.03,416.07
1703285700000,38.03,38.06,37.96,38.04,1390.67
1703285760000,38.05,38.17,38.05,38.17,1014.84
1703285820000,38.17,38.17,38.05,38.05,1005.3
1703285880000,38.05,38.06,38.02,38.03,492.89
1703285940000,38.03,38.06,38.01,38.05,586.11
1703286000000,38.06,38.1,37.98,37.98,653.69
1703286060000,37.98,38.01,37.95,37.96,350.94
1703286120000,37.95,37.96,37.92,37.92,280.7
1703286180000,37.92,37.92,37.82,37.85,1873.1
1703286240000,37.84,37.89,37.83,37.84,1031.49
1703286300000,37.83,37.94,37.81,37.93,560.46
1703286360000,37.93,37.94,37.84,37.87,446.03
1703286420000,37.86,37.94,37.84,37.94,509.73
1703286480000,37.93,37.97,37.92,37.97,229.99
1703286540000,37.97,37.99,37.95,37.97,649.25
1703286600000,37.97,37.97,37.92,37.95,392.49
1703286660000,37.95,37.97,37.92,37.93,393.71
1703286720000,37.94,37.99,37.93,37.99,586.02
1703286780000,37.99,38.01,37.92,37.95,992.81
1703286840000,37.95,37.98,37.88,37.98,589.41
1703286900000,37.99,38.04,37.96,38.03,748.88
1703286960000,38.03,38.09,38.0,38.06,516.99
1703287020000,38.06,38.07,38.04,38.05,384.68
1703287080000,38.04,38.07,37.99,38.07,622.32
1703287140000,38.06,38.1,38.03,38.03,561.43
1703287200000,38.04,38.04,37.96,37.98,525.99
1703287260000,37.97,38.05,37.97,38.01,528.89
1703287320000,38.01,38.04,37.96,37.99,772.74
1703287380000,37.99,38.0,37.94,37.96,472.87
1703287440000,37.96,37.96,37.89,37.95,1280.68
1703287500000,37.95,37.97,37.89,37.92,796.62
1703287560000,37.92,37.94,37.89,37.94,275.91
1703287620000,37.94,37.94,37.89,37.9,769.52
1703287680000,37.89,37.91,37.81,37.87,1242.27
1703287740000,37.87,38.02,37.87,38.02,1656.86
1703287800000,38.02,38.05,37.99,38.04,1177.56
1703287860000,38.03,38.07,37.96,37.98,1508.17
1703287920000,37.99,38.15,37.99,38.15,2713.15
1703287980000,38.16,38.24,38.1,38.2,1889.61
1703288040000,38.2,38.27,38.16,38.23,1715.53
1703288100000,38.23,38.28,38.17,38.23,1295.57
1703288160000,38.23,38.26,38.15,38.15,920.3
1703288220000,38.15,38.15,38.08,38.09,846.48
1703288280000,38.08,38.11,38.02,38.03,933.35
1703288340000,38.04,38.08,38.02,38.06,545.64
1703288400000,38.07,38.1,38.01,38.08,766.97
1703288460000,38.08,38.19,38.05,38.14,1087.43
1703288520000,38.14,38.16,38.09,38.12,746.4
1703288580000,38.13,38.13,38.02,38.05,558.87
1703288640000,38.05,38.1,38.02,38.02,499.59
1703288700000,38.02,38.05,38.0,38.05,965.03
1703288760000,38.04,38.04,37.96,37.98,1140.33
1703288820000,37.99,38.01,37.96,37.99,804.37
1703288880000,37.99,37.99,37.94,37.98,998.59
1703288940000,37.99,38.04,37.89,38.04,2077.25
1703289000000,38.04,38.1,37.99,38.03,1893.08
1703289060000,38.04,38.05,37.95,37.96,557.51
1703289120000,37.95,37.99,37.87,37.87,1072.17
1703289180000,37.88,37.98,37.88,37.91,1289.94
1703289240000,37.91,37.91,37.85,37.89,832.98
1703289300000,37.9,37.99,37.89,37.97,1516.66
1703289360000,37.97,37.97,37.9,37.9,215.13
1703289420000,37.9,37.91,37.86,37.91,774.45
1703289480000,37.91,37.91,37.84,37.85,574.91
1703289540000,37.84,37.88,37.83,37.88,674.74
1703289600000,37.88,37.95,37.85,37.88,1675.66
1703289660000,37.88,37.91,37.85,37.88,956.55
1703289720000,37.87,37.96,37.87,37.96,1579.11
1703289780000,37.95,38.05,37.94,38.0,1141.68
1703289840000,38.0,38.13,38.0,38.13,1289.98
1703289900000,38.13,38.15,38.09,38.13,1471.16
1703289960000,38.13,38.18,38.13,38.17,657.62
1703290020000,38.17,38.37,38.17,38.35,2263.04
1703290080000,38.34,38.42,38.33,38.37,1764.95
1703290140000,38.37,38.45,38.28,38.4,1932.49
1703290200000,38.41,38.42,38.36,38.4,787.53
1703290260000,38.4,38.45,38.4,38.4,376.94
1703290320000,38.4,38.5,38.34,38.49,1773.36
1703290380000,38.49,38.51,38.44,38.47,1309.84
1703290440000,38.46,38.5,38.37,38.4,1036.07
1703290500000,38.39,38.45,38.33,38.38,1451.4
1703290560000,38.38,38.39,38.25,38.26,1263.45
1703290620000,38.26,38.26,38.16,38.23,952.37
1703290680000,38.24,38.24,38.14,38.21,553.6
1703290740000,38.21,38.26,38.16,38.2,1168.33
1703290800000,38.2,38.2,38.12,38.12,721.88
1703290860000,38.14,38.15,38.07,38.14,1790.08
1703290920000,38.14,38.14,38.03,38.03,853.93
1703290980000,38.03,38.04,37.93,37.94,1502.61
1703291040000,37.93,37.94,37.81,37.83,2586.81
1703291100000,37.82,37.84,37.73,37.76,2790.86
1703291160000,37.76,37.76,37.72,37.75,869.98
1703291220000,37.75,37.8,37.74,37.75,1255.06
1703291280000,37.74,37.79,37.73,37.77,556.76
1703291340000,37.78,37.82,37.72,37.81,567.42
1703291400000,37.81,37.83,37.74,37.74,1042.71
1703291460000,37.75,37.78,37.72,37.76,930.73
1703291520000,37.74,37.74,37.59,37.59,2864.91
1703291580000,37.59,37.67,37.59,37.62,2384.13
1703291640000,37.62,37.63,37.1,37.23,22910.5
1703291700000,37.23,37.39,37.23,37.33,6506.99
1703291760000,37.34,37.39,37.23,37.26,2081.83
1703291820000,37.25,37.35,37.02,37.07,8125.9
1703291880000,37.07,37.08,37.02,37.04,1853.98
1703291940000,37.03,37.04,36.94,37.03,3946.15
1703292000000,37.03,37.1,37.01,37.07,2834.72
1703292060000,37.06,37.07,36.97,37.03,1340.39
1703292120000,37.04,37.08,37.01,37.04,1933.23
1703292180000,37.04,37.12,37.0,37.05,2664.99
1703292240000,37.06,37.11,37.0,37.04,1823.41
1703292300000,37.04,37.17,37.0,37.09,3693.66
1703292360000,37.09,37.12,36.97,36.97,3243.41
1703292420000,36.97,36.98,36.7,36.8,9846.76
1703292480000,36.79,36.88,36.77,36.83,3375.4
1703292540000,36.83,36.96,36.82,36.9,3580.37
1703292600000,36.91,37.02,36.9,36.93,3414.66
1703292660000,36.93,37.01,36.9,36.96,3646.63
1703292720000,36.97,37.02,36.84,36.88,2723.53
1703292780000,36.89,37.08,36.89,37.04,2686.57
1703292840000,37.05,37.09,36.99,36.99,2146.97
1703292900000,36.98,37.07,36.97,37.06,1907.97
1703292960000,37.05,37.08,37.01,37.01,884.97
1703293020000,37.01,37.02,36.97,37.0,779.03
1703293080000,37.0,37.02,36.91,36.91,1869.05
1703293140000,36.91,37.0,36.9,36.97,2106.84
1703293200000,36.96,37.27,36.96,37.2,7515.2
1703293260000,37.19,37.29,37.14,37.23,1853.52
1703293320000,37.22,37.32,37.22,37.29,1671.67
1703293380000,37.28,37.35,37.18,37.24,2692.43
1703293440000,37.24,37.29,37.19,37.29,907.22
1703293500000,37.28,37.3,37.19,37.19,939.5
1703293560000,37.18,37.26,37.11,37.24,1665.24
1703293620000,37.25,37.3,37.22,37.25,2184.95
1703293680000,37.25,37.38,37.25,37.34,1187.77
1703293740000,37.34,37.53,37.32,37.5,3046.51
1703293800000,37.51,37.54,37.41,37.52,2016.48
1703293860000,37.52,37.52,37.37,37.4,1054.37
1703293920000,37.4,37.55,37.4,37.48,1641.55
1703293980000,37.48,37.54,37.47,37.49,1065.01
1703294040000,37.5,37.55,37.47,37.48,816.75
1703294100000,37.48,37.51,37.39,37.4,1086.0
1703294160000,37.4,37.44,37.3,37.44,1360.87
1703294220000,37.45,37.5,37.44,37.49,730.41
1703294280000,37.49,37.58,37.41,37.57,2148.05
1703294340000,37.57,37.69,37.53,37.68,2602.05
1703294400000,37.68,37.77,37.64,37.69,2314.45
1703294460000,37.69,37.83,37.69,37.73,2187.41
1703294520000,37.73,37.81,37.73,37.77,729.29
1703294580000,37.76,38.01,37.74,37.98,4279.16
1703294640000,37.98,38.52,37.98,38.47,8254.78
1703294700000,38.47,38.73,38.42,38.57,6800.88
1703294760000,38.57,38.93,38.56,38.89,5962.1
1703294820000,38.89,39.41,38.89,39.27,12249.9
1703294880000,39.26,39.46,39.19,39.42,8206.13
1703294940000,39.4,39.4,38.88,39.06,9076.08
1703295000000,39.08,39.92,39.05,39.91,18219.11
1703295060000,39.91,40.11,39.6,39.69,9713.84
1703295120000,39.68,40.1,39.61,39.63,9275.65
1703295180000,39.65,39.75,39.21,39.27,9748.14
1703295240000,39.26,39.43,39.15,39.28,6341.7
1703295300000,39.27,39.47,39.18,39.24,7804.8
1703295360000,39.24,39.24,38.75,38.85,11522.46
1703295420000,38.86,38.87,38.61,38.67,6776.26
1703295480000,38.67,38.75,38.57,38.61,5576.63
1703295540000,38.61,38.63,38.49,38.54,3514.77
1703295600000,38.54,38.56,38.32,38.33,6297.07
1703295660000,38.32,38.39,38.05,38.08,6501.56
1703295720000,38.08,38.23,38.06,38.09,4478.77
1703295780000,38.1,38.3,38.06,38.3,2317.24
1703295840000,38.3,38.31,38.1,38.22,2072.91
1703295900000,38.23,38.27,38.06,38.22,4096.49
1703295960000,38.23,38.3,38.19,38.3,2481.42
1703296020000,38.28,38.44,38.25,38.43,1825.28
1703296080000,38.43,38.56,38.41,38.54,2679.66
1703296140000,38.55,38.56,38.38,38.5,3787.01
1703296200000,38.5,38.55,38.28,38.38,4538.09
1703296260000,38.38,38.43,38.29,38.34,2303.74
1703296320000,38.35,38.39,38.28,38.35,1500.68
1703296380000,38.35,38.51,38.34,38.42,1602.26
1703296440000,38.42,38.47,38.26,38.38,3600.07
1703296500000,38.38,38.42,38.22,38.34,5113.8
1703296560000,38.34,38.45,38.28,38.35,2515.69
1703296620000,38.36,38.4,38.06,38.06,3558.02
1703296680000,38.07,38.09,37.74,37.85,9639.19
1703296740000,37.84,37.95,37.79,37.9,3887.13
1703296800000,37.9,38.08,37.9,37.97,5892.14
1703296860000,37.97,38.2,37.97,38.14,2977.01
1703296920000,38.13,38.22,38.07,38.16,1886.13
1703296980000,38.16,38.21,37.96,38.03,3205.6
1703297040000,38.03,38.13,38.01,38.13,1206.09
1703297100000,38.12,38.16,38.06,38.08,1299.53
1703297160000,38.08,38.18,38.08,38.13,1362.42
1703297220000,38.14,38.14,38.07,38.07,913.78
1703297280000,38.06,38.1,37.78,37.85,4225.95
1703297340000,37.85,38.0,37.85,37.9,1454.03
1703297400000,37.9,37.94,37.81,37.81,2439.5
1703297460000,37.8,37.85,37.77,37.78,1146.7
1703297520000,37.77,37.8,37.72,37.75,1848.79
1703297580000,37.74,37.75,37.49,37.56,6811.18
1703297640000,37.57,37.61,37.51,37.61,1927.95
1703297700000,37.6,37.6,37.41,37.44,4407.34
1703297760000,37.44,37.44,37.23,37.33,7122.67
1703297820000,37.33,37.4,37.3,37.39,3068.85
1703297880000,37.37,37.37,37.23,37.3,1334.71
1703297940000,37.3,37.4,37.24,37.39,1164.28
1703298000000,37.38,37.41,37.3,37.39,2236.33
1703298060000,37.39,37.4,37.33,37.38,921.0
1703298120000,37.37,37.44,37.28,37.3,1753.6
1703298180000,37.29,37.36,37.2,37.36,2588.26
1703298240000,37.35,37.43,37.34,37.41,2376.15
1703298300000,37.42,37.42,37.29,37.38,1117.3
1703298360000,37.37,37.37,37.22,37.24,971.65
1703298420000,37.23,37.29,37.15,37.17,2236.95
1703298480000,37.16,37.17,37.11,37.17,919.66
1703298540000,37.17,37.17,37.1,37.13,649.47
1703298600000,37.12,37.3,37.12,37.29,3336.52
1703298660000,37.3,37.33,37.2,37.2,1246.7
1703298720000,37.21,37.3,37.17,37.29,724.93
1703298780000,37.29,37.45,37.24,37.45,2704.06
1703298840000,37.45,37.5,37.42,37.44,2356.22
1703298900000,37.43,37.55,37.39,37.53,2068.64
1703298960000,37.54,37.62,37.53,37.6,1704.62
1703299020000,37.59,37.67,37.56,37.56,1964.03
1703299080000,37.56,37.63,37.49,37.51,2167.63
1703299140000,37.51,37.68,37.51,37.62,2064.01
1703299200000,37.62,37.68,37.54,37.6,1285.85
1703299260000,37.6,37.77,37.58,37.75,1547.28
1703299320000,37.75,37.79,37.7,37.74,1442.86
1703299380000,37.73,37.98,37.68,37.91,2727.48
1703299440000,37.92,37.99,37.89,37.96,2084.94
1703299500000,37.96,37.97,37.72,37.72,2585.26
1703299560000,37.71,37.85,37.67,37.85,1358.35
1703299620000,37.85,37.95,37.82,37.95,1073.41
1703299680000,37.95,37.96,37.86,37.9,1358.8
1703299740000,37.91,38.04,37.9,38.01,2532.2
1703299800000,38.01,38.18,38.01,38.17,1092.83
1703299860000,38.17,38.33,38.09,38.19,4011.7
1703299920000,38.19,38.24,38.1,38.16,2062.02
1703299980000,38.15,38.23,38.07,38.2,1530.95
1703300040000,38.19,38.19,38.07,38.19,2034.79
1703300100000,38.19,38.37,38.13,38.28,5756.91
1703300160000,38.29,38.3,38.12,38.18,1708.93
1703300220000,38.17,38.19,38.03,38.03,1838.92
1703300280000,38.02,38.02,37.68,37.84,9415.18
1703300340000,37.84,37.91,37.73,37.9,2976.48
1703300400000,37.89,38.29,37.86,38.29,5034.18
1703300460000,38.3,38.46,38.28,38.42,3536.14
1703300520000,38.42,38.46,38.36,38.4,1558.17
1703300580000,38.4,38.41,38.26,38.38,2778.43
1703300640000,38.37,38.37,38.2,38.26,1961.86
1703300700000,38.27,38.28,38.21,38.21,799.02
1703300760000,38.21,38.28,38.11,38.13,2134.23
1703300820000,38.14,38.34,38.14,38.33,1099.07
1703300880000,38.32,38.33,38.2,38.2,1273.58
1703300940000,38.2,38.23,38.02,38.15,2248.87
1703301000000,38.14,38.28,38.08,38.26,1021.18
1703301060000,38.26,38.26,38.19,38.24,564.63
1703301120000,38.24,38.28,38.24,38.26,621.39
1703301180000,38.25,38.35,38.25,38.33,913.4
1703301240000,38.32,38.32,38.18,38.19,722.58
1703301300000,38.18,38.24,38.13,38.14,1397.0
1703301360000,38.13,38.26,38.12,38.23,1418.0
1703301420000,38.23,38.27,38.15,38.23,778.2
1703301480000,38.22,38.22,38.17,38.18,715.99
1703301540000,38.18,38.2,38.14,38.15,633.91
1703301600000,38.16,38.16,38.09,38.12,917.75
1703301660000,38.12,38.14,38.0,38.0,1389.45
1703301720000,38.0,38.0,37.83,37.84,3261.07
1703301780000,37.83,37.92,37.82,37.82,2023.39
1703301840000,37.83,37.94,37.83,37.85,671.13
1703301900000,37.85,37.97,37.85,37.97,571.91
1703301960000,37.97,38.12,37.97,38.03,1896.2
1703302020000,38.04,38.1,38.03,38.06,687.9
1703302080000,38.07,38.18,38.04,38.11,2122.58
1703302140000,38.12,38.16,38.1,38.14,615.82
1703302200000,38.13,38.16,38.06,38.11,1360.85
1703302260000,38.12,38.14,37.97,38.0,1765.67
1703302320000,38.01,38.05,37.95,38.04,1195.29
1703302380000,38.05,38.05,37.98,37.99,344.13
1703302440000,37.99,38.27,37.92,38.23,3943.19
1703302500000,38.24,38.27,38.12,38.19,1605.19
1703302560000,38.19,38.45,38.19,38.36,5332.26
1703302620000,38.37,38.5,38.36,38.5,2002.86
1703302680000,38.49,38.54,38.35,38.45,1726.38
1703302740000,38.44,38.44,38.38,38.4,995.38
1703302800000,38.4,38.45,38.4,38.44,788.74
1703302860000,38.44,38.44,38.25,38.34,1736.13
1703302920000,38.34,38.75,38.34,38.75,5022.64
1703302980000,38.75,38.85,38.65,38.77,5339.69
1703303040000,38.78,38.8,38.58,38.6,2611.06
1703303100000,38.6,38.8,38.6,38.77,2473.45
1703303160000,38.76,38.8,38.71,38.75,1395.9
1703303220000,38.75,38.84,38.71,38.77,3563.06
1703303280000,38.76,38.84,38.62,38.76,2977.82
1703303340000,38.76,38.81,38.65,38.8,2080.13
1703303400000,38.79,38.81,38.69,38.75,2191.11
1703303460000,38.75,38.86,38.73,38.74,1912.81
1703303520000,38.75,38.86,38.71,38.82,2039.38
1703303580000,38.83,38.85,38.73,38.8,1761.08
1703303640000,38.81,38.94,38.76,38.77,2478.27
1703303700000,38.77,38.78,38.11,38.15,11676.44
1703303760000,38.15,38.43,38.11,38.29,8405.61
1703303820000,38.28,38.33,38.19,38.25,2936.32
1703303880000,38.25,38.25,38.02,38.08,3670.33
1703303940000,38.08,38.19,38.06,38.06,1721.35
1703304000000,38.07,38.65,38.01,38.44,11416.8
1703304060000,38.44,38.72,38.4,38.57,5785.66
1703304120000,38.57,38.61,38.42,38.45,3083.13
1703304180000,38.47,38.6,38.45,38.48,1847.33
1703304240000,38.47,38.48,38.22,38.24,1489.74
1703304300000,38.23,38.39,38.23,38.36,1617.89
1703304360000,38.36,38.64,38.35,38.59,2384.03
1703304420000,38.58,38.72,38.47,38.55,3104.18
1703304480000,38.55,38.69,38.48,38.64,2438.74
1703304540000,38.63,38.74,38.52,38.68,3004.22
1703304600000,38.69,38.72,38.45,38.45,2715.06
1703304660000,38.45,38.45,38.26,38.29,3868.9
1703304720000,38.28,38.29,38.08,38.09,3812.04
1703304780000,38.09,38.15,38.06,38.09,1617.3
1703304840000,38.09,38.41,38.09,38.31,2634.12
1703304900000,38.31,38.54,38.31,38.54,2464.73
1703304960000,38.53,38.6,38.39,38.39,2170.9
1703305020000,38.4,38.58,38.4,38.52,1620.98
1703305080000,38.53,38.58,38.37,38.39,1759.43
1703305140000,38.38,38.38,38.17,38.32,3325.29
1703305200000,38.32,38.54,38.3,38.47,4004.39
1703305260000,38.48,38.56,38.35,38.52,2024.47
1703305320000,38.51,38.52,38.36,38.39,1706.24
1703305380000,38.4,38.45,38.19,38.19,2151.48
1703305440000,38.2,38.33,37.94,38.03,6143.38
1703305500000,38.03,38.05,37.7,37.82,7896.02
1703305560000,37.83,37.84,37.65,37.83,3540.05
1703305620000,37.82,37.89,37.76,37.88,1490.48
1703305680000,37.88,37.88,37.71,37.79,2444.74
1703305740000,37.78,37.81,37.73,37.77,1329.4
1703305800000,37.77,37.77,37.65,37.71,1656.89
1703305860000,37.71,38.01,37.69,37.91,2890.46
1703305920000,37.91,38.02,37.91,37.97,1700.99
1703305980000,37.96,38.08,37.95,38.05,1346.62
1703306040000,38.05,38.05,37.91,37.94,1523.23
1703306100000,37.94,38.04,37.91,38.03,1184.03
1703306160000,38.04,38.12,38.01,38.03,1266.09
1703306220000,38.03,38.18,38.03,38.11,736.27
1703306280000,38.11,38.16,38.08,38.16,216.72
1703306340000,38.16,38.16,38.0,38.01,807.81
1703306400000,38.02,38.12,37.96,37.96,1146.14
1703306460000,37.97,38.01,37.86,37.86,711.8
1703306520000,37.87,37.95,37.81,37.92,1002.34
1703306580000,37.92,37.92,37.75,37.75,1128.13
1703306640000,37.75,37.9,37.75,37.85,912.45
1703306700000,37.86,37.89,37.85,37.87,239.19
1703306760000,37.87,37.87,37.83,37.85,532.35
1703306820000,37.86,37.86,37.71,37.79,1246.95
1703306880000,37.78,37.89,37.7,37.85,1331.58
1703306940000,37.85,37.89,37.73,37.84,955.61
1703307000000,37.83,37.83,37.76,37.79,389.6
1703307060000,37.8,37.91,37.8,37.89,897.39
1703307120000,37.88,38.02,37.86,38.01,773.48
1703307180000,38.01,38.3,38.01,38.3,3454.66
1703307240000,38.29,38.29,38.07,38.14,2966.37
1703307300000,38.15,38.25,38.12,38.25,1367.04
1703307360000,38.26,38.39,38.26,38.36,1262.41
1703307420000,38.37,38.41,38.33,38.38,753.42
1703307480000,38.39,38.42,38.29,38.29,1132.28
1703307540000,38.3,38.31,38.2,38.3,797.83
1703307600000,38.31,38.35,38.15,38.21,1024.41
1703307660000,38.21,38.36,38.19,38.31,1007.81
1703307720000,38.31,38.32,38.11,38.17,840.27
1703307780000,38.17,38.22,38.14,38.15,867.26
1703307840000,38.13,38.18,38.02,38.1,1348.72
1703307900000,38.1,38.22,38.09,38.16,902.8
1703307960000,38.17,38.19,38.02,38.04,753.83
1703308020000,38.04,38.09,38.0,38.01,1323.85
1703308080000,38.0,38.03,37.87,38.02,2489.24
1703308140000,38.02,38.15,37.95,37.97,1699.37
1703308200000,37.97,37.99,37.87,37.95,849.03
1703308260000,37.96,37.97,37.84,37.96,994.77
1703308320000,37.95,37.95,37.85,37.92,579.89
1703308380000,37.92,37.92,37.88,37.88,401.2
1703308440000,37.88,37.91,37.83,37.83,620.14
1703308500000,37.82,38.06,37.82,38.02,1404.04
1703308560000,38.02,38.17,37.96,38.17,1121.8
1703308620000,38.16,38.21,38.13,38.2,912.89
1703308680000,38.2,38.27,38.18,38.21,1400.71
1703308740000,38.22,38.27,38.22,38.23,543.95
1703308800000,38.22,38.24,38.09,38.13,1394.14
1703308860000,38.14,38.25,38.14,38.25,737.69
1703308920000,38.25,38.28,38.17,38.17,1005.62
1703308980000,38.17,38.17,38.04,38.15,931.29
1703309040000,38.14,38.14,38.02,38.02,694.36
1703309100000,38.03,38.08,37.99,38.08,756.5
1703309160000,38.07,38.08,37.94,38.03,1483.09
1703309220000,38.03,38.09,37.99,38.0,523.5
1703309280000,38.0,38.05,37.91,38.01,1087.0
1703309340000,38.01,38.04,37.87,37.92,934.78
1703309400000,37.92,37.99,37.82,37.9,2500.04
1703309460000,37.9,37.9,37.7,37.71,2903.86
1703309520000,37.7,37.77,37.62,37.76,3038.59
1703309580000,37.76,37.81,37.7,37.72,1278.39
1703309640000,37.73,37.77,37.62,37.77,1770.62
1703309700000,37.78,37.84,37.71,37.72,1377.89
1703309760000,37.72,37.8,37.72,37.78,457.58
1703309820000,37.76,37.76,37.67,37.73,1218.03
1703309880000,37.74,37.83,37.66,37.66,1074.98
1703309940000,37.67,37.75,37.67,37.74,537.9
1703310000000,37.73,37.74,37.51,37.57,3302.59
1703310060000,37.58,37.67,37.56,37.63,933.99
1703310120000,37.64,37.64,37.4,37.42,4676.22
1703310180000,37.41,37.52,37.41,37.49,1481.23
1703310240000,37.5,37.52,37.4,37.5,1328.38
1703310300000,37.51,37.51,37.25,37.29,5449.09
1703310360000,37.29,37.39,37.22,37.29,3558.44
1703310420000,37.3,37.41,37.29,37.41,1355.74
1703310480000,37.41,37.41,37.3,37.33,1000.89
1703310540000,37.33,37.38,37.26,37.3,1314.53
1703310600000,37.3,37.36,37.15,37.17,2619.99
1703310660000,37.17,37.3,37.12,37.26,2095.64
1703310720000,37.28,37.35,37.19,37.2,1442.55
1703310780000,37.2,37.2,37.1,37.12,1331.67
1703310840000,37.12,37.17,37.06,37.11,1771.7
1703310900000,37.12,37.14,37.05,37.08,1041.52
1703310960000,37.07,37.2,37.07,37.2,568.44
1703311020000,37.19,37.28,37.12,37.22,1889.17
1703311080000,37.21,37.4,37.21,37.38,3452.39
1703311140000,37.39,37.41,37.28,37.29,2186.47
1703311200000,37.28,37.28,37.17,37.18,1702.14
1703311260000,37.18,37.18,37.06,37.1,1107.85
1703311320000,37.1,37.11,36.82,36.84,10979.22
1703311380000,36.85,36.89,36.66,36.77,8971.37
1703311440000,36.76,36.82,36.47,36.6,11618.64
1703311500000,36.6,36.68,36.52,36.57,3855.3
1703311560000,36.56,36.65,36.53,36.6,2144.63
1703311620000,36.61,36.65,36.54,36.59,1811.29
1703311680000,36.6,36.66,36.57,36.61,473.85
1703311740000,36.62,36.77,36.61,36.76,2049.16
1703311800000,36.76,36.91,36.71,36.85,3192.43
1703311860000,36.86,36.88,36.71,36.82,1569.14
1703311920000,36.82,36.88,36.79,36.86,1373.62
1703311980000,36.86,36.96,36.83,36.95,1405.99
1703312040000,36.96,37.02,36.89,36.98,2487.84
1703312100000,36.97,37.05,36.96,37.03,1320.09
1703312160000,37.03,37.12,36.94,36.94,2555.98
1703312220000,36.93,37.04,36.9,37.04,2509.35
1703312280000,37.04,37.12,36.98,37.1,1468.37
1703312340000,37.1,37.21,37.07,37.21,2611.06
1703312400000,37.2,37.26,37.15,37.24,1093.51
1703312460000,37.24,37.48,37.22,37.47,4996.3
1703312520000,37.48,37.6,37.45,37.49,6518.17
1703312580000,37.49,37.74,37.47,37.72,2959.78
1703312640000,37.72,37.9,37.71,37.78,6874.53
1703312700000,37.78,38.0,37.77,37.95,6203.86
1703312760000,37.93,38.18,37.93,38.05,7846.33
1703312820000,38.05,38.35,38.03,38.35,4178.22
1703312880000,38.35,38.52,38.25,38.4,8533.1
1703312940000,38.4,38.5,38.24,38.32,8003.96
1703313000000,38.32,38.34,38.17,38.25,4988.56
1703313060000,38.24,38.4,38.19,38.28,3656.57
1703313120000,38.28,38.35,38.24,38.29,1914.62
1703313180000,38.29,38.31,38.26,38.29,809.37
1703313240000,38.28,38.35,38.24,38.27,1078.66
1703313300000,38.26,38.26,38.13,38.18,2181.55
1703313360000,38.17,38.36,38.17,38.27,1629.55
1703313420000,38.27,38.46,38.27,38.31,3053.6
1703313480000,38.31,38.39,38.3,38.33,1087.71
1703313540000,38.33,38.33,38.17,38.18,1101.1
1703313600000,38.18,38.26,38.15,38.2,1029.03
1703313660000,38.21,38.46,38.21,38.4,4042.75
1703313720000,38.4,38.41,38.29,38.33,1825.24
1703313780000,38.33,38.35,38.31,38.32,841.0
1703313840000,38.32,38.38,38.2,38.38,2648.01
1703313900000,38.39,38.49,38.36,38.44,2702.88
1703313960000,38.44,38.64,38.39,38.62,5999.24
1703314020000,38.62,38.67,38.51,38.54,2417.91
1703314080000,38.54,38.54,38.38,38.39,1744.68
1703314140000,38.39,38.48,38.28,38.45,2671.45
1703314200000,38.45,38.46,38.32,38.38,1330.68
1703314260000,38.37,38.44,38.36,38.38,716.24
1703314320000,38.39,38.45,38.39,38.41,737.51
1703314380000,38.41,38.47,38.38,38.45,1271.79
1703314440000,38.45,38.52,38.37,38.41,1369.74
1703314500000,38.41,38.51,38.34,38.45,1667.78
1703314560000,38.44,38.44,38.32,38.34,975.03
1703314620000,38.34,38.34,38.23,38.28,1059.71
1703314680000,38.28,38.44,38.25,38.41,1924.41
1703314740000,38.42,38.45,38.34,38.35,601.13
1703314800000,38.36,38.42,38.34,38.38,1056.77
1703314860000,38.38,38.4,38.35,38.39,439.51
1703314920000,38.39,38.39,38.29,38.38,1819.04
1703314980000,38.37,38.58,38.36,38.58,2743.57
1703315040000,38.59,38.89,38.56,38.82,5038.2
1703315100000,38.82,38.86,38.63,38.74,3805.05
1703315160000,38.74,38.9,38.73,38.89,2471.38
1703315220000,38.88,38.95,38.83,38.87,3611.25
1703315280000,38.87,38.94,38.86,38.91,2086.53
1703315340000,38.91,38.96,38.88,38.96,1841.7
1703315400000,38.95,38.97,38.84,38.9,1828.23
1703315460000,38.9,38.94,38.8,38.88,2799.75
1703315520000,38.86,38.87,38.72,38.85,2589.89
1703315580000,38.85,39.02,38.75,39.0,3424.92
1703315640000,39.0,39.19,38.93,39.16,4127.72
1703315700000,39.16,39.21,38.99,39.05,4369.83
1703315760000,39.05,39.05,38.91,38.97,3883.05
1703315820000,38.96,39.13,38.95,39.1,2184.7
1703315880000,39.1,39.28,39.02,39.27,4701.54
1703315940000,39.26,39.29,39.1,39.25,3938.66
1703316000000,39.25,39.25,39.07,39.09,4225.84
1703316060000,39.1,39.28,39.05,39.27,3424.67
1703316120000,39.27,39.5,39.19,39.5,8101.48
1703316180000,39.48,39.54,39.21,39.26,6669.66
1703316240000,39.26,39.28,38.92,38.98,4115.69
1703316300000,38.97,39.08,38.86,39.08,3350.05
1703316360000,39.07,39.08,38.93,39.06,1920.9
1703316420000,39.05,39.05,38.94,38.99,1412.93
1703316480000,38.99,39.08,38.98,39.04,1197.8
1703316540000,39.03,39.09,38.98,39.08,1167.89
1703316600000,39.07,39.17,38.35,38.67,17761.19
1703316660000,38.66,38.68,38.5,38.53,3906.2
1703316720000,38.53,38.68,38.53,38.61,1717.5
1703316780000,38.6,38.72,38.53,38.67,2433.28
1703316840000,38.66,38.66,38.55,38.57,859.4
1703316900000,38.57,38.67,38.57,38.59,1530.4
1703316960000,38.59,38.67,38.57,38.58,947.93
1703317020000,38.58,38.62,38.53,38.54,909.4
1703317080000,38.54,38.59,38.51,38.54,894.12
1703317140000,38.55,38.66,38.54,38.63,2073.99
1703317200000,38.62,38.66,38.6,38.6,444.65
1703317260000,38.6,38.62,38.52,38.52,1187.56
1703317320000,38.53,38.56,38.53,38.53,270.02
1703317380000,38.52,38.53,38.45,38.51,1825.76
1703317440000,38.51,38.62,38.48,38.49,1894.68
1703317500000,38.49,38.5,38.27,38.29,2591.89
1703317560000,38.3,38.48,38.28,38.43,985.08
1703317620000,38.43,38.44,38.17,38.31,3363.02
1703317680000,38.3,38.34,38.22,38.23,1092.63
1703317740000,38.23,38.39,38.23,38.34,1364.46
1703317800000,38.33,38.34,38.29,38.33,390.16
1703317860000,38.33,38.36,38.29,38.3,556.91
1703317920000,38.31,38.31,38.27,38.3,256.61
1703317980000,38.29,38.49,38.28,38.45,1376.4
1703318040000,38.46,38.5,38.38,38.47,1316.65
1703318100000,38.47,38.5,38.42,38.45,984.17
1703318160000,38.44,38.44,38.4,38.41,241.48
1703318220000,38.41,38.41,38.27,38.32,1417.94
1703318280000,38.31,38.47,38.28,38.41,1907.56
1703318340000,38.41,38.47,38.23,38.27,2359.67
1703318400000,38.27,38.3,38.04,38.12,3637.66
1703318460000,38.13,38.13,37.82,37.85,7048.76
1703318520000,37.85,37.96,37.77,37.83,5203.78
1703318580000,37.84,37.96,37.84,37.88,1671.68
1703318640000,37.88,37.95,37.83,37.92,1174.03
1703318700000,37.93,37.93,37.86,37.91,358.28
1703318760000,37.89,37.93,37.59,37.62,4440.15
1703318820000,37.62,37.69,37.57,37.67,1364.43
1703318880000,37.68,37.73,37.57,37.61,2015.16
1703318940000,37.6,37.71,37.59,37.61,1592.12
1703319000000,37.61,37.69,37.52,37.69,1510.06
1703319060000,37.69,37.71,37.63,37.7,732.01
1703319120000,37.7,37.75,37.64,37.73,1937.99
1703319180000,37.73,37.81,37.72,37.78,1780.6
1703319240000,37.78,37.79,37.75,37.79,430.17
1703319300000,37.77,37.77,37.57,37.6,2121.75
1703319360000,37.6,37.65,37.6,37.62,499.51
1703319420000,37.62,37.64,37.58,37.59,656.83
1703319480000,37.59,37.68,37.57,37.67,979.94
1703319540000,37.67,37.84,37.64,37.82,4094.02
1703319600000,37.81,37.82,37.67,37.71,1825.21
1703319660000,37.71,37.73,37.67,37.73,504.45
1703319720000,37.72,37.83,37.7,37.8,1714.95
1703319780000,37.8,37.85,37.76,37.78,1015.18
1703319840000,37.79,37.87,37.79,37.86,881.15
1703319900000,37.86,37.94,37.86,37.88,1627.71
1703319960000,37.87,37.87,37.66,37.72,2536.57
1703320020000,37.72,37.74,37.66,37.71,1020.23
1703320080000,37.71,37.74,37.68,37.69,1071.54
1703320140000,37.68,37.7,37.66,37.68,462.54
1703320200000,37.69,37.69,37.54,37.57,3530.06
1703320260000,37.56,37.57,37.48,37.49,1226.33
1703320320000,37.48,37.55,37.48,37.5,949.12
1703320380000,37.49,37.51,37.45,37.49,630.04
1703320440000,37.49,37.51,37.45,37.45,751.92
1703320500000,37.47,37.5,37.43,37.46,926.58
1703320560000,37.45,37.66,37.43,37.61,2770.4
1703320620000,37.61,37.8,37.59,37.78,2473.03
1703320680000,37.78,37.82,37.74,37.81,1112.07
1703320740000,37.81,37.84,37.68,37.83,2656.51
1703320800000,37.83,37.91,37.83,37.88,1933.51
1703320860000,37.87,37.89,37.84,37.85,790.9
1703320920000,37.84,37.88,37.78,37.79,1877.43
1703320980000,37.78,37.84,37.73,37.79,989.91
1703321040000,37.79,37.79,37.59,37.69,1979.02
1703321100000,37.69,37.75,37.67,37.74,945.04
1703321160000,37.73,37.74,37.61,37.7,1119.74
1703321220000,37.7,37.84,37.64,37.84,4074.22
1703321280000,37.84,37.86,37.77,37.82,1200.13
1703321340000,37.82,37.83,37.74,37.8,1147.62
1703321400000,37.78,37.78,37.74,37.76,721.74
1703321460000,37.74,37.74,37.64,37.66,1231.05
1703321520000,37.67,37.67,37.57,37.58,686.21
1703321580000,37.57,37.74,37.5,37.68,1968.48
1703321640000,37.69,37.75,37.62,37.71,934.92
1703321700000,37.72,37.74,37.66,37.7,971.65
1703321760000,37.69,37.81,37.69,37.78,1063.27
1703321820000,37.78,37.84,37.75,37.83,775.63
1703321880000,37.83,37.91,37.8,37.91,1014.23
1703321940000,37.91,37.95,37.85,37.92,1287.5
1703322000000,37.91,38.0,37.89,37.99,2695.23
1703322060000,37.99,38.01,37.93,37.98,1378.47
1703322120000,37.98,38.07,37.97,38.05,2656.12
1703322180000,38.05,38.07,37.96,37.96,1238.09
1703322240000,37.97,37.97,37.86,37.91,2002.05
1703322300000,37.9,37.91,37.81,37.82,737.74
1703322360000,37.83,37.89,37.83,37.86,661.75
1703322420000,37.87,37.99,37.84,37.98,3414.29
1703322480000,37.99,37.99,37.87,37.98,7035.93
1703322540000,37.99,38.22,37.98,38.18,3734.87
1703322600000,38.18,38.22,38.14,38.19,1183.33
1703322660000,38.18,38.24,38.17,38.21,766.52
1703322720000,38.2,38.38,38.17,38.38,1673.51
1703322780000,38.38,38.4,38.19,38.28,1863.07
1703322840000,38.29,38.35,38.22,38.22,1304.9
1703322900000,38.22,38.27,38.12,38.22,3679.99
1703322960000,38.21,38.25,38.21,38.22,234.91
1703323020000,38.22,38.23,38.12,38.17,634.69
1703323080000,38.17,38.19,38.06,38.07,992.84
1703323140000,38.08,38.22,38.07,38.21,577.39
1703323200000,38.2,38.43,38.2,38.41,2287.41
1703323260000,38.41,38.44,38.25,38.33,1331.31
1703323320000,38.33,38.36,38.26,38.31,1086.09
1703323380000,38.31,38.41,38.24,38.27,1965.18
1703323440000,38.27,38.36,38.26,38.32,609.59
1703323500000,38.32,38.4,38.3,38.34,480.74
1703323560000,38.35,38.38,38.31,38.33,301.09
1703323620000,38.34,38.36,38.3,38.36,741.66
1703323680000,38.36,38.39,38.31,38.37,905.28
1703323740000,38.37,38.54,38.33,38.52,2386.6
1703323800000,38.51,38.72,38.46,38.68,3846.77
1703323860000,38.68,38.7,38.6,38.62,1524.72
1703323920000,38.62,38.73,38.62,38.68,1171.65
1703323980000,38.69,38.93,38.67,38.81,9651.17
1703324040000,38.82,39.03,38.78,39.02,2256.75
1703324100000,39.02,39.19,39.01,39.04,4506.1
1703324160000,39.04,39.06,38.9,39.03,3148.88
1703324220000,39.03,39.14,38.98,39.02,1996.06
1703324280000,39.02,39.17,39.02,39.07,1566.42
1703324340000,39.07,39.12,39.03,39.1,1053.83
1703324400000,39.11,39.26,39.1,39.16,2929.38
1703324460000,39.16,39.24,39.11,39.16,2767.96
1703324520000,39.16,39.28,39.14,39.28,1078.86
1703324580000,39.27,39.29,39.08,39.1,2498.81
1703324640000,39.1,39.22,39.05,39.18,2023.55
1703324700000,39.18,39.18,39.07,39.07,1783.21
1703324760000,39.07,39.1,39.0,39.03,1049.77
1703324820000,39.03,39.12,39.0,39.07,1349.94
1703324880000,39.08,39.22,39.03,39.08,1535.75
1703324940000,39.08,39.24,39.04,39.14,2619.83
1703325000000,39.13,39.23,39.08,39.18,1501.25
1703325060000,39.18,39.87,39.17,39.4,42169.8
1703325120000,39.4,39.53,39.16,39.4,10599.5
1703325180000,39.41,39.52,39.36,39.49,3024.76
1703325240000,39.5,39.56,39.3,39.35,3140.19
1703325300000,39.35,39.43,39.32,39.32,2747.6
1703325360000,39.32,39.49,39.32,39.46,2538.06
1703325420000,39.45,39.48,39.31,39.41,1183.03
1703325480000,39.4,39.41,39.32,39.36,967.81
1703325540000,39.36,39.36,39.3,39.31,927.96
1703325600000,39.3,39.3,39.06,39.06,4220.83
1703325660000,39.07,39.17,39.0,39.09,2771.82
1703325720000,39.08,39.08,38.91,38.95,2988.78
1703325780000,38.94,39.09,38.9,39.08,1872.75
1703325840000,39.08,39.19,38.98,39.17,4491.67
1703325900000,39.17,39.18,39.1,39.11,632.55
1703325960000,39.11,39.15,39.07,39.13,1195.65
1703326020000,39.14,39.19,39.13,39.19,1124.9
1703326080000,39.19,39.31,39.18,39.26,1392.99
1703326140000,39.26,39.44,39.26,39.44,2274.03
1703326200000,39.44,39.45,39.31,39.35,1839.97
1703326260000,39.35,39.35,39.16,39.21,2235.75
1703326320000,39.2,39.23,39.12,39.15,1788.7
1703326380000,39.15,39.18,39.09,39.13,1318.63
1703326440000,39.13,39.27,39.12,39.25,1380.5
1703326500000,39.24,39.24,39.1,39.15,1402.5
1703326560000,39.15,39.15,39.01,39.04,1020.8
1703326620000,39.04,39.16,39.02,39.16,632.87
1703326680000,39.16,39.25,39.12,39.14,870.45
1703326740000,39.13,39.44,39.1,39.32,6859.91
1703326800000,39.32,39.36,39.14,39.16,3968.99
1703326860000,39.17,39.18,39.0,39.04,2203.83
1703326920000,39.04,39.09,39.0,39.07,1365.07
1703326980000,39.07,39.08,38.98,39.0,1237.44
1703327040000,39.01,39.02,38.96,39.02,886.8
1703327100000,39.03,39.11,39.0,39.08,1404.99
1703327160000,39.08,39.08,38.86,38.91,3191.56
1703327220000,38.91,38.93,38.9,38.93,497.85
1703327280000,38.93,38.97,38.68,38.7,5294.44
1703327340000,38.71,38.84,38.66,38.75,3586.22
1703327400000,38.74,38.76,38.4,38.44,7069.34
1703327460000,38.43,38.53,38.39,38.45,1937.25
1703327520000,38.45,38.52,38.36,38.44,2428.07
1703327580000,38.44,38.49,38.32,38.4,2534.51
1703327640000,38.41,38.5,38.38,38.5,813.27
1703327700000,38.5,38.52,38.38,38.52,1256.89
1703327760000,38.52,38.59,38.48,38.57,1158.58
1703327820000,38.57,38.6,38.49,38.59,1126.27
1703327880000,38.58,38.67,38.55,38.67,2423.34
1703327940000,38.66,38.66,38.5,38.59,1067.26
1703328000000,38.59,38.64,38.55,38.64,787.71
1703328060000,38.65,38.69,38.59,38.64,1016.44
1703328120000,38.64,38.64,38.55,38.6,710.23
1703328180000,38.6,38.61,38.56,38.57,557.72
1703328240000,38.57,38.61,38.54,38.54,516.72
1703328300000,38.54,38.59,38.49,38.56,2404.92
1703328360000,38.55,38.55,38.5,38.51,377.64
1703328420000,38.51,38.52,38.41,38.5,1810.36
1703328480000,38.5,38.61,38.49,38.6,952.72
1703328540000,38.6,38.66,38.58,38.65,639.15
1703328600000,38.64,38.65,38.58,38.65,738.55
1703328660000,38.65,38.66,38.6,38.63,587.23
1703328720000,38.62,38.63,38.55,38.57,1067.87
1703328780000,38.57,38.57,38.47,38.51,1433.95
1703328840000,38.52,38.52,38.4,38.42,1303.05
1703328900000,38.41,38.41,38.3,38.38,1980.86
1703328960000,38.38,38.39,38.32,38.37,567.15
1703329020000,38.37,38.37,38.3,38.33,1005.68
1703329080000,38.33,38.38,38.26,38.28,2215.76
1703329140000,38.29,38.38,38.29,38.36,1269.09
1703329200000,38.37,38.42,38.15,38.2,4445.18
1703329260000,38.2,38.24,38.16,38.2,1323.53
1703329320000,38.2,38.25,38.04,38.1,3278.92
1703329380000,38.11,38.17,38.08,38.13,1395.54
1703329440000,38.13,38.17,38.07,38.13,1241.09
1703329500000,38.12,38.16,38.06,38.15,1215.13
1703329560000,38.15,38.27,38.15,38.25,912.74
1703329620000,38.24,38.28,38.2,38.26,769.21
1703329680000,38.26,38.28,38.18,38.24,1030.26
1703329740000,38.24,38.27,38.2,38.23,935.2
1703329800000,38.23,38.25,38.2,38.2,583.66
1703329860000,38.22,38.26,38.21,38.24,367.5
1703329920000,38.23,38.23,38.2,38.21,307.3
1703329980000,38.2,38.2,38.1,38.12,1331.92
1703330040000,38.12,38.23,38.07,38.14,1061.41
1703330100000,38.14,38.15,38.02,38.07,959.05
1703330160000,38.07,38.18,38.01,38.18,1071.98
1703330220000,38.18,38.27,38.13,38.26,949.95
1703330280000,38.26,38.26,38.14,38.23,731.07
1703330340000,38.23,38.27,38.1,38.15,1670.01
1703330400000,38.16,38.25,38.07,38.24,2462.8
1703330460000,38.23,38.39,38.2,38.38,1584.12
1703330520000,38.38,38.43,38.32,38.32,1255.55
1703330580000,38.31,38.36,38.24,38.31,1574.38
1703330640000,38.32,38.32,38.18,38.19,1815.18
1703330700000,38.2,38.29,38.13,38.17,1288.74
1703330760000,38.18,38.19,38.08,38.08,781.62
1703330820000,38.1,38.11,38.02,38.07,828.78
1703330880000,38.06,38.08,38.01,38.02,626.74
1703330940000,38.03,38.12,38.03,38.05,1027.17
1703331000000,38.04,38.23,37.97,38.2,4767.79
1703331060000,38.21,38.66,38.21,38.63,8990.87
1703331120000,38.64,38.64,38.54,38.6,2123.11
1703331180000,38.6,38.66,38.53,38.65,851.31
1703331240000,38.65,38.67,38.51,38.64,1743.92
1703331300000,38.64,38.79,38.6,38.77,3001.3
1703331360000,38.77,38.78,38.69,38.77,1305.97
1703331420000,38.77,38.78,38.65,38.7,1014.42
1703331480000,38.69,38.69,38.58,38.63,780.63
1703331540000,38.62,38.68,38.59,38.68,1176.09
1703331600000,38.67,38.67,38.48,38.52,1894.22
1703331660000,38.51,38.6,38.47,38.6,1900.21
1703331720000,38.6,38.6,38.41,38.46,1574.69
1703331780000,38.47,38.47,38.42,38.43,451.42
1703331840000,38.43,38.44,38.33,38.4,1373.94
1703331900000,38.42,38.52,38.42,38.49,2022.5
1703331960000,38.48,38.5,38.42,38.43,1537.99
1703332020000,38.42,38.42,38.35,38.41,1022.31
1703332080000,38.4,38.41,38.31,38.33,818.82
1703332140000,38.32,38.36,38.27,38.33,1383.05
1703332200000,38.33,38.33,38.28,38.29,1003.28
1703332260000,38.3,38.32,38.23,38.27,739.97
1703332320000,38.26,38.29,38.23,38.29,875.14
1703332380000,38.3,38.3,38.18,38.23,1010.61
1703332440000,38.24,38.28,38.13,38.22,1503.99
1703332500000,38.21,38.21,38.05,38.06,1985.23
1703332560000,38.07,38.15,38.04,38.15,987.36
1703332620000,38.15,38.2,38.12,38.15,1149.28
1703332680000,38.15,38.15,38.11,38.13,460.4
1703332740000,38.14,38.17,38.07,38.14,831.62
1703332800000,38.13,38.14,37.96,38.02,3286.43
1703332860000,38.01,38.02,37.93,37.97,2373.53
1703332920000,37.97,37.99,37.87,37.89,1544.36
1703332980000,37.9,37.95,37.85,37.87,1301.44
1703333040000,37.88,38.01,37.86,37.97,911.64
1703333100000,37.96,37.98,37.91,37.92,646.61
1703333160000,37.92,37.95,37.88,37.92,903.77
1703333220000,37.92,37.92,37.8,37.89,1154.3
1703333280000,37.89,37.91,37.82,37.85,749.01
1703333340000,37.85,37.87,37.8,37.86,1124.0
1703333400000,37.85,37.85,37.7,37.74,2431.97
1703333460000,37.74,37.88,37.67,37.86,2242.88
1703333520000,37.86,37.9,37.84,37.88,531.56
1703333580000,37.89,38.1,37.86,38.04,4102.71
1703333640000,38.03,38.05,37.99,38.02,418.86
1703333700000,38.01,38.05,37.97,38.04,1157.47
1703333760000,38.03,38.16,38.02,38.15,1672.57
1703333820000,38.15,38.37,38.12,38.36,3195.62
1703333880000,38.36,38.49,38.36,38.44,1524.09
1703333940000,38.44,38.47,38.33,38.36,1076.46
1703334000000,38.36,38.44,38.35,38.44,548.52
1703334060000,38.45,38.48,38.36,38.37,1559.02
1703334120000,38.37,38.45,38.36,38.42,774.41
1703334180000,38.42,38.46,38.36,38.4,1742.2
1703334240000,38.4,38.47,38.38,38.4,2002.58
1703334300000,38.4,38.56,38.37,38.51,2183.98
1703334360000,38.52,38.59,38.48,38.59,1297.27
1703334420000,38.59,38.79,38.59,38.76,4003.51
1703334480000,38.75,38.76,38.65,38.72,850.49
1703334540000,38.72,38.81,38.6,38.8,1536.89
1703334600000,38.81,38.84,38.69,38.84,2399.44
1703334660000,38.84,38.88,38.73,38.73,2224.01
1703334720000,38.73,38.76,38.65,38.72,1449.75
1703334780000,38.72,38.72,38.5,38.61,3740.91
1703334840000,38.6,38.62,38.54,38.58,1042.07
1703334900000,38.57,38.78,38.56,38.77,1979.63
1703334960000,38.76,38.8,38.72,38.74,1016.16
1703335020000,38.74,38.83,38.7,38.79,890.48
1703335080000,38.8,38.88,38.78,38.84,1104.48
1703335140000,38.84,38.93,38.76,38.78,2191.74
1703335200000,38.77,38.88,38.76,38.79,1298.14
1703335260000,38.79,38.79,38.69,38.72,1431.9
1703335320000,38.71,38.73,38.62,38.67,972.5
1703335380000,38.67,39.11,38.62,38.96,9233.79
1703335440000,38.95,39.16,38.9,39.15,4329.68
1703335500000,39.15,39.35,39.13,39.27,5343.21
1703335560000,39.26,39.34,39.23,39.27,2055.06
1703335620000,39.27,39.28,39.2,39.25,1672.7
1703335680000,39.24,39.25,39.17,39.2,1852.37
1703335740000,39.19,39.23,39.1,39.12,1931.3
1703335800000,39.13,39.14,38.98,39.01,2636.66
1703335860000,39.01,39.1,38.98,39.01,1311.25
1703335920000,39.01,39.1,38.95,38.99,1921.88
1703335980000,39.0,39.03,38.92,38.99,796.62
1703336040000,38.99,39.03,38.93,39.01,1183.5
1703336100000,39.0,39.04,38.98,39.03,370.59
1703336160000,39.03,39.06,39.01,39.01,186.03
1703336220000,39.01,39.01,38.94,38.94,756.78
1703336280000,38.96,39.0,38.89,38.93,1085.75
1703336340000,38.93,38.93,38.84,38.85,1135.27
1703336400000,38.86,38.88,38.74,38.75,1780.53
1703336460000,38.75,38.81,38.73,38.76,774.68
1703336520000,38.76,38.77,38.68,38.69,803.81
1703336580000,38.69,38.77,38.69,38.75,623.56
1703336640000,38.75,38.76,38.64,38.7,1388.4
1703336700000,38.7,38.72,38.59,38.66,1253.92
1703336760000,38.66,38.66,38.59,38.62,351.02
1703336820000,38.61,38.61,38.58,38.6,518.89
1703336880000,38.61,38.62,38.55,38.61,1062.66
1703336940000,38.61,38.61,38.57,38.61,534.67
1703337000000,38.62,38.64,38.58,38.58,570.5
1703337060000,38.59,38.66,38.52,38.63,1347.7
1703337120000,38.63,38.94,38.63,38.94,2219.88
1703337180000,38.93,39.05,38.86,38.86,2920.09
1703337240000,38.87,38.91,38.64,38.69,3323.89
1703337300000,38.69,38.69,38.56,38.6,2069.31
1703337360000,38.59,38.59,38.45,38.49,4121.3
1703337420000,38.49,38.51,38.38,38.41,1652.67
1703337480000,38.4,38.44,38.37,38.41,1198.71
1703337540000,38.41,38.52,38.41,38.52,882.93
1703337600000,38.51,38.57,38.45,38.57,1590.17
1703337660000,38.57,38.71,38.53,38.7,1479.45
1703337720000,38.71,38.77,38.71,38.75,1008.04
1703337780000,38.75,38.8,38.63,38.66,1340.58
1703337840000,38.65,38.73,38.64,38.64,730.78
1703337900000,38.63,38.75,38.61,38.73,665.92
1703337960000,38.73,38.9,38.66,38.9,1782.52
1703338020000,38.9,39.08,38.88,39.04,2417.92
1703338080000,39.04,39.1,38.98,39.09,1598.67
1703338140000,39.08,39.14,39.03,39.13,1644.62
1703338200000,39.14,39.28,39.12,39.22,3348.54
1703338260000,39.22,39.22,39.14,39.17,1275.37
1703338320000,39.17,39.19,39.06,39.16,1889.34
1703338380000,39.16,39.49,39.13,39.46,6627.85
1703338440000,39.47,39.56,39.41,39.41,4419.13
1703338500000,39.41,39.62,39.4,39.58,3209.43
1703338560000,39.57,39.76,39.56,39.74,4923.28
1703338620000,39.74,39.78,39.64,39.65,3285.25
1703338680000,39.66,39.77,39.61,39.66,2347.69
1703338740000,39.66,39.88,39.55,39.55,7234.8
1703338800000,39.58,39.74,39.54,39.69,1947.92
1703338860000,39.69,39.99,39.64,39.97,4159.78
1703338920000,39.96,40.11,39.81,39.86,6846.74
1703338980000,39.86,40.1,39.82,39.98,3820.35
1703339040000,40.0,40.09,39.84,40.07,7150.96
1703339100000,40.08,40.18,40.06,40.11,4519.55
1703339160000,40.11,40.26,40.01,40.26,4781.17
1703339220000,40.25,40.43,40.08,40.16,10856.88
1703339280000,40.18,40.45,40.02,40.41,23591.48
1703339340000,40.41,40.68,40.37,40.6,7388.77
1703339400000,40.61,40.62,40.32,40.39,5005.78
1703339460000,40.38,40.43,40.23,40.34,8035.08
1703339520000,40.33,40.38,40.02,40.16,9894.0
1703339580000,40.15,40.22,39.77,39.85,7094.1
1703339640000,39.85,39.95,39.82,39.92,3865.95
1703339700000,39.9,40.0,39.5,39.53,7367.99
1703339760000,39.53,39.56,39.19,39.37,9899.41
1703339820000,39.38,39.41,39.13,39.2,10055.16
1703339880000,39.19,39.23,39.0,39.22,6278.06
1703339940000,39.22,39.33,39.16,39.26,4364.28
1703340000000,39.26,39.28,38.61,38.84,18836.57
1703340060000,38.81,38.87,38.58,38.79,6428.58
1703340120000,38.79,38.87,38.69,38.77,2346.99
1703340180000,38.77,38.81,38.68,38.77,2611.0
1703340240000,38.77,38.8,38.67,38.78,1673.08
1703340300000,38.79,38.85,38.67,38.76,3815.56
1703340360000,38.76,38.93,38.72,38.91,2593.58
1703340420000,38.92,38.92,38.77,38.89,2470.07
1703340480000,38.88,38.93,38.83,38.91,1343.82
1703340540000,38.91,38.97,38.89,38.95,1895.43
1703340600000,38.95,39.05,38.95,39.02,2048.7
1703340660000,39.02,39.16,39.02,39.14,2666.05
1703340720000,39.14,39.25,39.12,39.14,2831.46
1703340780000,39.15,39.37,39.13,39.37,2268.48
1703340840000,39.36,39.42,39.29,39.32,3749.44
1703340900000,39.32,39.34,39.16,39.21,3759.77
1703340960000,39.21,39.24,39.17,39.23,921.34
1703341020000,39.23,39.25,39.21,39.25,835.41
1703341080000,39.25,39.25,39.13,39.16,1673.77
1703341140000,39.17,39.17,38.89,38.93,3201.82
1703341200000,38.93,39.23,38.89,39.22,2921.91
1703341260000,39.21,39.22,39.09,39.11,1205.88
1703341320000,39.1,39.16,39.04,39.12,1413.87
1703341380000,39.14,39.15,38.96,39.01,2482.02
1703341440000,39.01,39.13,39.01,39.08,1030.98
1703341500000,39.09,39.12,39.08,39.12,596.16
1703341560000,39.13,39.21,39.07,39.21,1431.87
1703341620000,39.21,39.24,39.13,39.19,960.26
1703341680000,39.19,39.3,39.19,39.28,1487.81
1703341740000,39.28,39.34,39.23,39.31,662.94
1703341800000,39.33,39.35,39.09,39.18,3115.37
1703341860000,39.17,39.32,39.16,39.3,1123.47
1703341920000,39.3,39.49,39.3,39.48,2430.66
1703341980000,39.49,39.64,39.47,39.55,3450.94
1703342040000,39.55,39.65,39.48,39.64,2880.7
1703342100000,39.64,39.65,39.56,39.56,3035.66
1703342160000,39.56,39.7,39.54,39.7,2233.57
1703342220000,39.7,39.93,39.68,39.83,3882.56
1703342280000,39.82,39.94,39.81,39.94,1500.69
1703342340000,39.93,40.09,39.91,40.09,3420.85
1703342400000,40.06,40.29,40.02,40.27,5526.45
1703342460000,40.27,40.77,40.22,40.74,17239.71
1703342520000,40.75,40.97,40.7,40.86,10327.0
1703342580000,40.87,41.1,40.83,40.97,9906.64
1703342640000,40.98,41.34,40.89,41.04,12320.16
1703342700000,41.06,41.44,40.94,41.39,13439.61
1703342760000,41.4,41.89,41.36,41.76,19618.03
1703342820000,41.75,42.0,41.63,41.99,13994.07
1703342880000,42.0,42.22,41.81,41.9,19750.34
1703342940000,41.89,42.24,41.86,42.24,11582.77
1703343000000,42.23,42.4,42.17,42.24,14103.66
1703343060000,42.23,42.55,42.2,42.3,12163.67
1703343120000,42.3,42.62,42.21,42.49,11160.12
1703343180000,42.49,42.58,42.3,42.37,9476.8
1703343240000,42.36,42.41,41.86,41.92,23425.21
1703343300000,41.9,42.16,41.33,41.89,22565.01
1703343360000,41.91,41.92,41.46,41.52,10133.78
1703343420000,41.52,41.64,41.22,41.34,14748.9
1703343480000,41.35,41.55,41.21,41.53,12843.54
1703343540000,41.53,41.62,41.4,41.58,7156.9
1703343600000,41.57,41.6,41.3,41.39,10554.41
1703343660000,41.39,41.4,41.0,41.12,16504.85
1703343720000,41.12,41.19,41.0,41.08,5956.89
1703343780000,41.1,41.67,41.0,41.65,12969.52
1703343840000,41.64,42.15,41.45,42.11,20884.21
1703343900000,42.08,42.36,41.8,41.85,14777.02
1703343960000,41.85,41.89,41.36,41.65,14078.09
1703344020000,41.65,41.75,41.43,41.61,6868.18
1703344080000,41.61,41.71,41.06,41.44,11216.41
1703344140000,41.44,41.55,41.31,41.55,4779.83
1703344200000,41.55,41.64,41.34,41.45,5269.21
1703344260000,41.45,41.47,41.13,41.28,5773.33
1703344320000,41.28,41.4,41.06,41.27,5623.26
1703344380000,41.26,41.26,40.92,41.24,9108.1
1703344440000,41.23,41.24,41.07,41.18,4066.97
1703344500000,41.19,41.27,40.46,40.78,21023.46
1703344560000,40.78,40.8,40.61,40.77,7945.94
1703344620000,40.78,41.0,40.67,40.98,6683.48
1703344680000,40.98,41.1,40.78,41.07,5648.54
1703344740000,41.07,41.1,40.88,41.02,3677.82
1703344800000,41.02,41.05,40.68,40.98,5403.96
1703344860000,40.98,41.05,40.93,40.98,2408.77
1703344920000,40.98,41.42,40.91,41.4,10254.65
1703344980000,41.39,41.46,41.14,41.32,7365.67
1703345040000,41.32,41.33,41.11,41.28,4666.17
1703345100000,41.28,41.32,40.92,41.04,7362.81
1703345160000,41.04,41.13,40.84,41.02,4602.53
1703345220000,41.01,41.12,40.9,41.05,3212.41
1703345280000,41.05,41.62,40.98,41.46,13060.57
1703345340000,41.46,41.48,41.34,41.43,3146.93
1703345400000,41.44,41.48,40.84,41.39,20358.53
1703345460000,41.37,41.37,41.02,41.2,7210.87
1703345520000,41.2,41.28,41.07,41.11,3999.75
1703345580000,41.12,41.14,40.99,41.09,2614.25
1703345640000,41.1,41.11,40.88,41.01,2907.19
1703345700000,41.01,41.02,40.76,40.94,6226.17
1703345760000,40.93,40.94,40.77,40.83,2598.85
1703345820000,40.82,40.86,40.62,40.78,5728.41
1703345880000,40.78,40.83,40.7,40.81,2613.28
1703345940000,40.81,41.12,40.79,40.98,9075.57
1703346000000,40.98,41.03,40.73,40.84,5803.5
1703346060000,40.83,40.85,40.6,40.78,7796.47
1703346120000,40.78,40.93,40.73,40.93,4044.67
1703346180000,40.92,40.93,40.77,40.86,1937.21